SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002950002019-09-20 4:13PM EDT2019-09-233.153.163.23-3.03-49.03%224770.00%
SPY190925C002950002019-09-20 4:04PM EDT2019-09-253.973.643.79-2.75-40.92%9723311.98%
SPY190927C002950002019-09-20 3:57PM EDT2019-09-274.694.084.22-1.79-27.62%3854813.43%
SPY190930C002950002019-09-20 3:21PM EDT2019-09-305.144.324.45-0.64-11.07%16122012.61%
SPY191002C002950002019-09-20 3:46PM EDT2019-10-025.104.684.81-0.83-14.00%73813.40%
SPY191004C002950002019-09-20 4:10PM EDT2019-10-045.145.075.19-1.13-18.02%1,3105,92014.21%
SPY191007C002950002019-09-20 4:07PM EDT2019-10-075.485.245.36-1.55-22.05%601,71713.61%
SPY191009C002950002019-09-20 3:31PM EDT2019-10-096.095.535.64-0.65-9.64%32,39713.98%
SPY191011C002950002019-09-20 4:14PM EDT2019-10-115.875.855.96-1.17-16.62%2132,08114.49%
SPY191014C002950002019-09-20 9:51AM EDT2019-10-147.436.006.11+0.16+2.20%1,3241,21414.07%
SPY191016C002950002019-09-20 11:01AM EDT2019-10-167.556.286.39-0.19-2.45%123814.45%
SPY191018C002950002019-09-20 3:59PM EDT2019-10-186.896.576.68-0.86-11.10%94533,03914.84%
SPY191021C002950002019-09-20 2:10PM EDT2019-10-217.316.716.82-0.82-10.09%51014.52%
SPY191023C002950002019-09-17 3:45PM EDT2019-10-238.206.967.070.00--214.80%
SPY191025C002950002019-09-20 1:50PM EDT2019-10-257.537.237.34-0.76-9.17%4121,39115.13%
SPY191101C002950002019-09-20 3:33PM EDT2019-11-018.417.938.04-1.16-12.12%2320115.60%
SPY191115C002950002019-09-20 3:20PM EDT2019-11-159.819.149.19-0.27-2.68%7012,15716.04%
SPY191220C002950002019-09-20 4:03PM EDT2019-12-2011.9511.7211.79-0.85-6.64%15954,77317.03%
SPY191231C002950002019-09-20 3:53PM EDT2019-12-3112.6112.0212.15-0.93-6.87%86,98016.67%
SPY200117C002950002019-09-20 4:09PM EDT2020-01-1712.9712.8312.93-0.72-5.26%43117,96816.59%
SPY200320C002950002019-09-19 3:32PM EDT2020-03-2017.0616.0716.250.00-372,66717.41%
SPY200331C002950002019-09-19 1:45PM EDT2020-03-3117.5416.3416.540.00-275017.25%
SPY200619C002950002019-09-20 11:53AM EDT2020-06-1920.5419.4419.71+0.23+1.13%414,25317.62%
SPY200630C002950002019-09-19 2:27PM EDT2020-06-3021.0219.6920.010.00-371817.56%
SPY200918C002950002019-09-18 3:09PM EDT2020-09-1822.4122.2222.620.00-142,84117.73%
SPY201218C002950002019-09-20 3:58PM EDT2020-12-1825.2524.7725.16-0.06-0.24%31,66217.79%
SPY210115C002950002019-09-20 11:21AM EDT2021-01-1526.5725.1225.70+0.78+3.02%31,24417.66%
SPY210319C002950002019-09-20 1:53PM EDT2021-03-1927.5626.6627.35+0.89+3.34%229117.76%
SPY210618C002950002019-09-19 11:31AM EDT2021-06-1830.6128.5829.340.00-37817.72%
SPY210917C002950002019-09-18 2:21PM EDT2021-09-1731.0030.2731.16-0.20-0.64%101617.68%
SPY211217C002950002019-09-17 11:29AM EDT2021-12-1732.9431.8632.880.00-11,65017.64%
SPY220121C002950002019-09-19 9:33AM EDT2022-01-2134.1132.3533.460.00-27417.60%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002950002019-09-20 4:14PM EDT2019-09-230.340.320.35+0.08+30.77%14,78017,91913.33%
SPY190925P002950002019-09-20 4:14PM EDT2019-09-250.820.780.82+0.33+67.35%4,9703,74314.86%
SPY190927P002950002019-09-20 4:14PM EDT2019-09-271.171.151.18+0.44+60.27%15,67510,30115.15%
SPY190930P002950002019-09-20 4:14PM EDT2019-09-301.381.381.41+0.52+60.47%6,94525,76114.01%
SPY191002P002950002019-09-20 3:59PM EDT2019-10-021.551.721.75+0.43+38.39%2,90517,21214.54%
SPY191004P002950002019-09-20 4:10PM EDT2019-10-042.062.042.07+0.68+49.28%4,4619,29714.95%
SPY191007P002950002019-09-20 4:12PM EDT2019-10-072.192.192.24+0.75+52.08%81176214.28%
SPY191009P002950002019-09-20 3:33PM EDT2019-10-092.202.442.49+0.47+27.17%53466614.50%
SPY191011P002950002019-09-20 4:08PM EDT2019-10-112.642.692.73+0.73+38.22%1,0572,66714.68%
SPY191014P002950002019-09-20 3:59PM EDT2019-10-142.662.832.88+0.62+30.39%31492814.25%
SPY191016P002950002019-09-20 4:06PM EDT2019-10-163.013.073.11+0.91+43.33%8745814.45%
SPY191018P002950002019-09-20 4:14PM EDT2019-10-183.303.293.33+0.81+32.53%20,84071,23114.62%
SPY191021P002950002019-09-20 3:59PM EDT2019-10-213.283.413.47+0.66+25.19%3518714.32%
SPY191023P002950002019-09-20 2:07PM EDT2019-10-233.343.633.68+1.00+42.74%7514.49%
SPY191025P002950002019-09-20 4:08PM EDT2019-10-253.783.833.88+0.78+26.00%3531,80114.63%
SPY191101P002950002019-09-20 4:13PM EDT2019-11-014.454.424.47+0.83+22.93%1,4855,57014.87%
SPY191115P002950002019-09-20 4:14PM EDT2019-11-155.425.385.43+0.94+20.98%2,80319,30614.99%
SPY191220P002950002019-09-20 4:07PM EDT2019-12-207.938.008.06+0.95+13.61%2,59227,44916.28%
SPY191231P002950002019-09-20 3:48PM EDT2019-12-318.328.488.57+0.70+9.19%11513,60716.20%
SPY200117P002950002019-09-20 4:06PM EDT2020-01-179.249.349.43+1.13+13.93%29717,63016.28%
SPY200320P002950002019-09-20 3:22PM EDT2020-03-2011.7512.2312.33+0.85+7.80%993,09516.66%
SPY200331P002950002019-09-20 3:01PM EDT2020-03-3112.1112.6212.75+0.70+6.13%151,06316.67%
SPY200619P002950002019-09-20 2:14PM EDT2020-06-1915.2015.5215.73-0.23-1.49%7723,91916.95%
SPY200630P002950002019-09-18 11:05AM EDT2020-06-3015.4915.8716.110.00-311316.98%
SPY200918P002950002019-09-20 4:06PM EDT2020-09-1818.4018.4218.72+1.60+9.52%192,25517.23%
SPY201218P002950002019-09-19 10:49AM EDT2020-12-1819.3821.0621.470.00-1632917.50%
SPY210115P002950002019-09-19 12:54PM EDT2021-01-1520.4121.5522.020.00-12,46617.40%
SPY210319P002950002019-09-19 10:18AM EDT2021-03-1921.6523.1523.680.00-21,21317.52%
SPY210618P002950002019-09-18 1:23PM EDT2021-06-1825.2325.2125.790.00-115217.58%
SPY210917P002950002019-09-18 1:26PM EDT2021-09-1727.1027.1527.760.00-44017.64%
SPY211217P002950002019-09-20 1:09PM EDT2021-12-1728.0028.9929.71+0.02+0.07%191517.74%
SPY220121P002950002019-09-18 2:56PM EDT2022-01-2129.8029.6130.410.00--617.77%