SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C002950002019-07-19 4:12PM EDT2019-07-222.202.192.23-1.51-40.70%3741,2967.18%
SPY190724C002950002019-07-19 4:08PM EDT2019-07-242.742.682.71-1.46-34.76%2612,00110.99%
SPY190726C002950002019-07-19 4:10PM EDT2019-07-263.193.143.20-1.63-33.82%4687,98012.70%
SPY190729C002950002019-07-19 4:12PM EDT2019-07-293.423.343.43-1.36-28.45%2072011.72%
SPY190731C002950002019-07-19 2:56PM EDT2019-07-314.773.964.06-0.40-7.74%2013,61213.87%
SPY190802C002950002019-07-19 4:04PM EDT2019-08-024.534.364.42-1.05-18.82%382,41914.44%
SPY190805C002950002019-07-19 3:15PM EDT2019-08-055.154.494.58-0.35-6.36%306213.68%
SPY190807C002950002019-07-19 2:09PM EDT2019-08-076.004.704.78+0.20+3.45%2712113.68%
SPY190809C002950002019-07-19 4:03PM EDT2019-08-095.124.935.02-1.24-19.50%14358513.88%
SPY190812C002950002019-07-19 2:16PM EDT2019-08-126.005.035.13-1.33-18.14%513913.32%
SPY190814C002950002019-07-19 2:43PM EDT2019-08-146.095.275.31-0.64-9.51%187113.37%
SPY190816C002950002019-07-19 4:14PM EDT2019-08-165.495.505.53-1.41-20.43%68225,75213.57%
SPY190819C002950002019-07-19 3:18PM EDT2019-08-196.095.725.81-0.01-0.16%102813.71%
SPY190823C002950002019-07-19 10:50AM EDT2019-08-237.466.066.11+0.74+11.01%5866213.73%
SPY190830C002950002019-07-19 3:51PM EDT2019-08-307.056.656.69-0.84-10.65%342713.98%
SPY190920C002950002019-07-19 4:09PM EDT2019-09-208.108.058.10-1.14-12.34%51528,26814.30%
SPY190930C002950002019-07-19 1:53PM EDT2019-09-309.628.348.40-0.18-1.84%425,86013.84%
SPY191018C002950002019-07-19 3:42PM EDT2019-10-189.999.369.43-0.49-4.68%1311,47514.15%
SPY191115C002950002019-07-19 2:22PM EDT2019-11-1511.9510.9511.08-0.35-2.85%3252514.82%
SPY191220C002950002019-07-19 4:04PM EDT2019-12-2012.8112.5912.72-0.73-5.39%6540,71315.17%
SPY191231C002950002019-07-19 9:46AM EDT2019-12-3114.5312.8512.97+0.54+3.86%12,13714.97%
SPY200117C002950002019-07-19 3:48PM EDT2020-01-1713.8513.4313.57-0.50-3.48%6611,86414.97%
SPY200320C002950002019-07-19 9:30AM EDT2020-03-2017.5515.8216.00+0.63+3.72%12,20715.42%
SPY200331C002950002019-07-17 9:48AM EDT2020-03-3117.4916.0916.270.00-18615.36%
SPY200619C002950002019-07-19 2:37PM EDT2020-06-1919.3618.6918.90-0.64-3.20%214,43415.73%
SPY200630C002950002019-07-18 10:33AM EDT2020-06-3019.5818.9019.140.00-4615.68%
SPY200918C002950002019-07-19 3:56PM EDT2020-09-1821.5521.1321.31+0.06+0.28%1741,68815.84%
SPY201218C002950002019-07-18 11:35AM EDT2020-12-1823.4423.2423.510.00-351,50015.95%
SPY210115C002950002019-07-17 9:57AM EDT2021-01-1525.5023.7324.180.00-51,05216.00%
SPY210319C002950002019-07-19 1:08PM EDT2021-03-1926.7125.1425.58-0.29-1.07%418516.07%
SPY210618C002950002019-07-09 1:03PM EDT2021-06-1827.1627.0927.580.00-25816.22%
SPY211217C002950002019-07-19 11:33AM EDT2021-12-1732.2830.6731.16+0.92+2.93%11,37616.41%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002950002019-07-19 4:14PM EDT2019-07-220.290.290.30+0.10+52.63%10,01929,82411.96%
SPY190724P002950002019-07-19 4:14PM EDT2019-07-240.750.730.75+0.31+70.45%2,0262,01913.00%
SPY190726P002950002019-07-19 4:14PM EDT2019-07-261.151.121.14+0.43+59.72%17,30310,17713.50%
SPY190729P002950002019-07-19 3:59PM EDT2019-07-291.201.321.34+0.32+36.36%6331,88212.20%
SPY190731P002950002019-07-19 4:07PM EDT2019-07-311.851.901.93+0.46+33.09%35,29916,14314.08%
SPY190802P002950002019-07-19 4:14PM EDT2019-08-022.242.212.23+0.64+40.00%7,7708,33914.35%
SPY190805P002950002019-07-19 4:10PM EDT2019-08-052.292.322.35+0.53+30.11%692,41613.44%
SPY190807P002950002019-07-19 3:59PM EDT2019-08-072.452.502.53+0.49+25.00%2191,30313.38%
SPY190809P002950002019-07-19 4:06PM EDT2019-08-092.582.672.69+0.55+27.09%5176,21713.29%
SPY190812P002950002019-07-19 3:56PM EDT2019-08-122.592.752.79+0.41+18.81%7555912.74%
SPY190814P002950002019-07-19 3:59PM EDT2019-08-142.862.912.94+0.63+28.25%7313912.71%
SPY190816P002950002019-07-19 4:14PM EDT2019-08-163.123.083.09+0.75+31.65%18,24774,76212.71%
SPY190819P002950002019-07-19 3:58PM EDT2019-08-193.003.163.18+0.50+20.00%19818812.34%
SPY190821P002950002019-07-19 3:58PM EDT2019-08-213.173.213.25+0.52+19.62%151812.15%
SPY190823P002950002019-07-19 3:56PM EDT2019-08-233.313.503.54+0.53+19.06%1923,75912.60%
SPY190830P002950002019-07-19 3:59PM EDT2019-08-303.893.953.98+0.63+19.33%57811,13112.61%
SPY190920P002950002019-07-19 4:06PM EDT2019-09-205.415.505.54+0.74+15.85%55,80042,23913.50%
SPY190930P002950002019-07-19 3:59PM EDT2019-09-305.916.006.05+0.66+12.57%2781,69313.51%
SPY191018P002950002019-07-19 4:09PM EDT2019-10-186.987.037.09+0.70+11.15%51613,45913.87%
SPY191115P002950002019-07-19 4:13PM EDT2019-11-158.328.338.40+0.78+10.34%7863,18314.08%
SPY191220P002950002019-07-19 4:08PM EDT2019-12-209.979.9710.03+0.82+8.96%48414,15914.50%
SPY191231P002950002019-07-19 3:59PM EDT2019-12-3110.2510.3210.40+0.23+2.30%2697,63514.48%
SPY200117P002950002019-07-19 3:59PM EDT2020-01-1710.8510.9010.99+0.64+6.27%1,2766,21114.49%
SPY200320P002950002019-07-19 1:00PM EDT2020-03-2012.0213.0113.17-0.26-2.12%971214.75%
SPY200331P002950002019-07-19 9:37AM EDT2020-03-3112.2013.3813.51-0.70-5.43%10081514.78%
SPY200619P002950002019-07-19 3:58PM EDT2020-06-1915.6615.7515.95+0.66+4.40%3233,35915.06%
SPY200630P002950002019-07-12 3:34PM EDT2020-06-3014.2716.0216.260.00-26615.09%
SPY200918P002950002019-07-19 3:51PM EDT2020-09-1817.9818.2418.42-0.33-1.80%8653315.30%
SPY201218P002950002019-07-19 12:53PM EDT2020-12-1819.5920.5220.76-0.30-1.51%4430615.56%
SPY210115P002950002019-07-19 3:47PM EDT2021-01-1521.0121.0321.43+0.45+2.19%142,36015.63%
SPY210319P002950002019-07-12 3:44PM EDT2021-03-1920.9022.5322.930.00-301,14015.79%
SPY210618P002950002019-07-19 11:46AM EDT2021-06-1824.3324.5524.95+1.33+5.78%27915.97%
SPY211217P002950002019-07-19 1:21PM EDT2021-12-1727.8828.4228.84-0.14-0.50%1375716.36%