SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002950002019-09-18 4:13PM EDT2019-09-186.145.956.19+0.18+3.02%3,3698,79824.51%
SPY190920C002950002019-09-18 4:13PM EDT2019-09-206.275.986.48+0.06+0.97%5,02660,67220.51%
SPY190923C002950002019-09-18 4:03PM EDT2019-09-236.426.076.48+0.12+1.90%1,4065,01514.50%
SPY190925C002950002019-09-18 3:54PM EDT2019-09-256.166.116.39+0.48+8.45%1381,98411.57%
SPY190927C002950002019-09-18 3:57PM EDT2019-09-276.306.196.41-0.11-1.72%7271,91510.55%
SPY190930C002950002019-09-18 4:12PM EDT2019-09-306.506.136.46+0.10+1.56%93810,9389.68%
SPY191002C002950002019-09-18 4:09PM EDT2019-10-026.576.236.56+0.04+0.61%4344,9799.75%
SPY191004C002950002019-09-18 4:03PM EDT2019-10-046.756.416.690.00-1282,9949.99%
SPY191007C002950002019-09-18 3:22PM EDT2019-10-075.826.536.79-1.00-14.66%381,2689.75%
SPY191009C002950002019-09-18 2:43PM EDT2019-10-095.486.726.99-0.98-15.17%12,33610.29%
SPY191011C002950002019-09-18 3:50PM EDT2019-10-117.067.027.25+0.33+4.90%1111,97410.99%
SPY191014C002950002019-09-18 4:05PM EDT2019-10-147.457.157.39+0.14+1.92%569410.92%
SPY191016C002950002019-09-18 3:02PM EDT2019-10-166.257.397.63-0.99-13.67%-2011.43%
SPY191018C002950002019-09-18 3:57PM EDT2019-10-187.807.717.88-0.06-0.76%1,80833,96911.93%
SPY191021C002950002019-09-17 3:32PM EDT2019-10-217.717.788.020.00-1511.84%
SPY191025C002950002019-09-18 3:33PM EDT2019-10-258.008.288.51-0.50-5.88%111,24412.67%
SPY191101C002950002019-09-18 2:32PM EDT2019-11-017.798.969.19-0.92-10.56%11813.46%
SPY191115C002950002019-09-18 4:09PM EDT2019-11-1510.2710.1310.35-0.11-1.06%6,8379,10214.37%
SPY191220C002950002019-09-18 4:00PM EDT2019-12-2012.8212.6512.88-0.11-0.85%1,77855,17715.78%
SPY191231C002950002019-09-18 1:54PM EDT2019-12-3112.7012.9913.22-0.40-3.05%3446,75815.48%
SPY200117C002950002019-09-18 3:47PM EDT2020-01-1713.8313.7714.01-0.17-1.21%15318,01315.54%
SPY200320C002950002019-09-18 3:38PM EDT2020-03-2017.1516.9817.26+0.50+3.00%302,66916.54%
SPY200331C002950002019-09-11 12:54PM EDT2020-03-3116.6417.2617.560.00-175116.42%
SPY200619C002950002019-09-16 10:32AM EDT2020-06-1919.8020.3320.740.00-104,27616.95%
SPY200630C002950002019-09-11 3:59PM EDT2020-06-3020.2020.5721.040.00-971516.91%
SPY200918C002950002019-09-18 3:09PM EDT2020-09-1822.4123.0623.67-1.05-4.48%142,83817.18%
SPY201218C002950002019-09-18 12:14PM EDT2020-12-1825.3125.4726.28+0.06+0.24%41,62217.36%
SPY210115C002950002019-09-18 11:59AM EDT2021-01-1525.7925.8526.76-0.71-2.68%11,24417.20%
SPY210319C002950002019-09-18 2:24PM EDT2021-03-1926.6727.3828.51-0.79-2.88%428617.40%
SPY210618C002950002019-09-18 1:23PM EDT2021-06-1829.3929.3330.55+0.03+0.10%17917.42%
SPY210917C002950002019-09-18 2:21PM EDT2021-09-1731.2031.0632.36+2.26+7.81%61217.39%
SPY211217C002950002019-09-17 11:29AM EDT2021-12-1732.9432.6234.130.00-11,65017.40%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002950002019-09-18 3:57PM EDT2019-09-180.010.000.01-0.06-85.71%19,31820,41417.19%
SPY190920P002950002019-09-18 4:14PM EDT2019-09-200.320.320.34-0.18-36.00%42,57678,05819.83%
SPY190923P002950002019-09-18 4:11PM EDT2019-09-230.480.500.52-0.20-29.41%8,10812,38316.09%
SPY190925P002950002019-09-18 4:14PM EDT2019-09-250.740.730.75-0.17-18.68%3,2062,62815.94%
SPY190927P002950002019-09-18 4:14PM EDT2019-09-270.970.970.98-0.17-14.91%8,7256,61115.89%
SPY190930P002950002019-09-18 4:01PM EDT2019-09-301.091.101.11-0.19-14.84%13,30417,21214.71%
SPY191002P002950002019-09-18 3:49PM EDT2019-10-021.341.301.33-0.16-10.67%79317,31114.87%
SPY191004P002950002019-09-18 4:11PM EDT2019-10-041.501.521.54-0.21-12.28%8,2704,20814.98%
SPY191007P002950002019-09-18 3:58PM EDT2019-10-071.671.621.66-0.16-8.74%16363714.34%
SPY191009P002950002019-09-18 3:58PM EDT2019-10-091.881.821.87-0.15-7.39%10457414.53%
SPY191011P002950002019-09-18 3:56PM EDT2019-10-112.102.022.06-0.13-5.83%3671,58014.64%
SPY191014P002950002019-09-18 3:44PM EDT2019-10-142.202.132.19-0.34-13.39%12969414.26%
SPY191016P002950002019-09-18 3:02PM EDT2019-10-163.302.342.39+0.55+20.00%10222514.45%
SPY191018P002950002019-09-18 4:14PM EDT2019-10-182.552.552.57-0.26-9.25%8,70355,58914.56%
SPY191021P002950002019-09-18 3:45PM EDT2019-10-212.722.652.71-0.46-14.47%1944314.34%
SPY191025P002950002019-09-18 3:48PM EDT2019-10-253.163.053.10-0.16-4.82%43798114.69%
SPY191101P002950002019-09-18 3:19PM EDT2019-11-014.113.603.65+0.17+4.31%4,38593414.93%
SPY191115P002950002019-09-18 4:14PM EDT2019-11-154.544.564.60-0.27-5.61%2,18118,89915.16%
SPY191220P002950002019-09-18 3:59PM EDT2019-12-207.087.037.09-0.27-3.67%63927,19616.32%
SPY191231P002950002019-09-18 3:57PM EDT2019-12-317.607.517.59-0.48-5.94%9913,60216.25%
SPY200117P002950002019-09-18 3:59PM EDT2020-01-178.388.358.43-0.26-3.01%26816,66816.33%
SPY200320P002950002019-09-18 2:21PM EDT2020-03-2012.5111.1511.36+0.79+6.74%303,00416.79%
SPY200331P002950002019-09-18 9:34AM EDT2020-03-3112.2211.5411.76+0.20+1.66%21,06516.79%
SPY200619P002950002019-09-18 1:32PM EDT2020-06-1915.4314.4214.72+0.51+3.42%53,91617.05%
SPY200630P002950002019-09-18 11:05AM EDT2020-06-3015.4914.7715.09-0.01-0.06%311217.08%
SPY200918P002950002019-09-18 1:58PM EDT2020-09-1818.1517.2917.70+0.25+1.40%152,00417.32%
SPY201218P002950002019-09-18 11:45AM EDT2020-12-1821.5919.9020.45+1.75+8.82%434517.59%
SPY210115P002950002019-09-18 3:23PM EDT2021-01-1521.5420.4021.00+0.50+2.38%332,46217.48%
SPY210319P002950002019-09-18 12:51PM EDT2021-03-1922.9021.9922.69+0.47+2.10%11,21117.62%
SPY210618P002950002019-09-18 1:23PM EDT2021-06-1825.2324.0424.81+0.46+1.86%115517.68%
SPY210917P002950002019-09-18 1:26PM EDT2021-09-1727.1025.9526.76+0.53+1.99%43917.72%
SPY211217P002950002019-09-13 3:13PM EDT2021-12-1729.0727.7328.73+1.40+5.06%591517.83%