SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:296.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C002960002019-08-19 4:12PM EDT2019-08-210.120.120.13+0.05+71.43%34,135013.04%
SPY190823C002960002019-08-19 4:06PM EDT2019-08-230.470.490.50+0.25+113.64%15,056014.33%
SPY190826C002960002019-08-19 4:14PM EDT2019-08-260.640.680.69+0.28+77.78%2,902012.42%
SPY190828C002960002019-08-19 4:06PM EDT2019-08-280.920.950.97+0.38+70.37%1,196012.85%
SPY190830C002960002019-08-19 4:14PM EDT2019-08-301.251.251.27+0.51+68.92%4,390013.37%
SPY190903C002960002019-08-19 3:09PM EDT2019-09-031.551.421.46+0.65+72.22%208012.36%
SPY190904C002960002019-08-19 3:42PM EDT2019-09-041.721.571.60+0.66+62.26%714012.61%
SPY190906C002960002019-08-19 3:59PM EDT2019-09-061.911.881.91+0.61+46.92%826013.20%
SPY190909C002960002019-08-19 3:58PM EDT2019-09-092.092.022.06+0.62+42.18%208012.81%
SPY190911C002960002019-08-19 3:38PM EDT2019-09-112.522.282.31+0.82+48.24%39013.15%
SPY190913C002960002019-08-19 4:06PM EDT2019-09-132.512.562.60+0.60+31.41%402013.62%
SPY190916C002960002019-08-19 4:10PM EDT2019-09-162.632.702.74+0.70+36.27%19-13.33%
SPY190918C002960002019-08-19 3:57PM EDT2019-09-183.153.053.08+0.84+36.36%111-13.95%
SPY190920C002960002019-08-19 4:10PM EDT2019-09-203.083.133.16+0.71+29.96%7,345013.75%
SPY190927C002960002019-08-19 4:06PM EDT2019-09-273.443.473.53+0.73+26.94%1,049013.46%
SPY190930C002960002019-08-19 4:01PM EDT2019-09-303.563.593.64+0.78+28.06%129013.25%
SPY191018C002960002019-08-19 3:58PM EDT2019-10-184.984.924.97+0.72+16.90%328013.97%
SPY191115C002960002019-08-19 3:31PM EDT2019-11-157.076.866.92+1.20+20.44%237014.98%
SPY191220C002960002019-08-19 3:17PM EDT2019-12-208.958.758.85+1.31+17.15%179015.54%
SPY191231C002960002019-08-19 1:52PM EDT2019-12-319.389.029.13+1.92+25.74%16015.29%
SPY200117C002960002019-08-19 12:40PM EDT2020-01-179.929.669.77+1.37+16.02%3015.26%
SPY200320C002960002019-08-19 11:31AM EDT2020-03-2012.4312.1312.27+1.69+15.74%1015.62%
SPY200331C002960002019-08-13 12:37PM EDT2020-03-3112.9012.4212.540.00-151015.53%
SPY200619C002960002019-08-19 2:25PM EDT2020-06-1915.2014.9815.12+1.70+12.59%1015.75%
SPY200630C002960002019-08-19 9:48AM EDT2020-06-3015.1815.1715.35+3.05+25.14%6015.69%
SPY201218C002960002019-08-16 12:59PM EDT2020-12-1817.6519.3919.720.00-6015.88%
SPY210115C002960002019-08-19 12:50PM EDT2021-01-1520.3419.8720.22-2.29-10.12%12015.80%
SPY210319C002960002019-08-07 1:13PM EDT2021-03-1919.0121.2921.610.00-17015.86%
SPY211217C002960002019-08-19 9:50AM EDT2021-12-1725.9626.0826.56-0.94-3.49%1015.85%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002960002019-08-19 4:07PM EDT2019-08-213.963.783.94-3.49-46.85%422015.99%
SPY190823P002960002019-08-19 3:59PM EDT2019-08-234.004.104.24-3.38-45.80%1,250015.02%
SPY190826P002960002019-08-19 3:59PM EDT2019-08-264.274.274.40-3.18-42.68%20012.66%
SPY190828P002960002019-08-19 2:36PM EDT2019-08-284.404.564.64-2.77-38.63%166012.79%
SPY190830P002960002019-08-19 3:36PM EDT2019-08-304.444.794.86-3.13-41.35%729012.85%
SPY190903P002960002019-08-19 4:01PM EDT2019-09-034.984.925.06-2.62-34.47%52011.99%
SPY190904P002960002019-08-19 2:13PM EDT2019-09-044.955.045.18-3.41-40.79%2012.16%
SPY190906P002960002019-08-19 3:40PM EDT2019-09-064.995.295.42-3.12-38.47%40012.49%
SPY190909P002960002019-08-19 2:29PM EDT2019-09-095.315.425.55-4.13-43.75%15012.07%
SPY190913P002960002019-08-19 3:21PM EDT2019-09-135.845.865.99-6.67-53.32%111012.62%
SPY190916P002960002019-08-19 10:09AM EDT2019-09-166.535.986.11-4.22-39.26%201012.32%
SPY190918P002960002019-08-19 1:59PM EDT2019-09-186.186.296.42-0.50-7.49%82012.89%
SPY190920P002960002019-08-19 3:57PM EDT2019-09-206.967.207.26-2.70-27.95%632015.02%
SPY190927P002960002019-08-19 9:36AM EDT2019-09-277.967.687.81-0.22-2.69%10015.09%
SPY190930P002960002019-08-19 3:11PM EDT2019-09-307.767.857.94-2.84-26.79%46014.88%
SPY191018P002960002019-08-19 3:55PM EDT2019-10-188.819.109.16-2.65-23.12%331015.08%
SPY191115P002960002019-08-19 2:53PM EDT2019-11-1510.4310.6610.74-2.61-20.02%63015.24%
SPY191220P002960002019-08-19 2:47PM EDT2019-12-2012.5812.7112.79-5.52-30.50%31015.94%
SPY191231P002960002019-08-16 12:26PM EDT2019-12-3115.5113.0613.180.00-5015.83%
SPY200117P002960002019-08-19 3:45PM EDT2020-01-1713.5613.7113.82-2.27-14.34%137015.77%
SPY200320P002960002019-08-19 1:20PM EDT2020-03-2015.7816.0516.21-4.74-23.10%1015.93%
SPY200331P002960002019-08-12 2:32PM EDT2020-03-3118.8016.4016.550.00-1015.91%
SPY200619P002960002019-08-06 2:23PM EDT2020-06-1921.3118.8719.040.00-7016.00%
SPY200630P002960002019-08-19 3:37PM EDT2020-06-3018.9519.1519.36-4.09-17.75%30016.02%
SPY201218P002960002019-07-02 3:25PM EDT2020-12-1821.1023.3923.840.00-18016.23%
SPY210115P002960002019-08-07 3:48PM EDT2021-01-1526.2924.3624.640.00-1016.37%
SPY210319P002960002019-08-09 3:55PM EDT2021-03-1925.4225.8626.190.00-2016.51%
SPY211217P002960002019-08-14 3:41PM EDT2021-12-1735.9031.6832.240.00-2017.02%