SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:296.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002960002019-08-16 4:13PM EDT2019-08-190.010.010.01-0.01-50.00%82211,98014.06%
SPY190821C002960002019-08-16 4:13PM EDT2019-08-210.070.060.07+0.01+16.67%9603,26613.58%
SPY190823C002960002019-08-16 4:14PM EDT2019-08-230.220.220.23+0.08+57.14%4,0435,34414.41%
SPY190826C002960002019-08-16 3:57PM EDT2019-08-260.360.330.35+0.16+80.00%58856713.21%
SPY190828C002960002019-08-16 3:59PM EDT2019-08-280.540.540.56+0.21+63.64%2542,24813.84%
SPY190830C002960002019-08-16 4:05PM EDT2019-08-300.740.780.79+0.24+48.00%7813,60314.39%
SPY190903C002960002019-08-16 4:00PM EDT2019-09-030.900.920.95+0.31+52.54%15787713.51%
SPY190904C002960002019-08-16 3:50PM EDT2019-09-041.061.031.06+0.34+47.22%1801,70713.73%
SPY190906C002960002019-08-16 3:58PM EDT2019-09-061.301.291.32+0.44+51.16%3045,88114.31%
SPY190909C002960002019-08-16 3:57PM EDT2019-09-091.471.411.45+0.73+98.65%18232513.92%
SPY190911C002960002019-08-16 3:53PM EDT2019-09-111.701.631.67+0.60+54.55%1535914.26%
SPY190913C002960002019-08-16 3:58PM EDT2019-09-131.911.881.92+0.51+36.43%5583,13114.69%
SPY190920C002960002019-08-16 4:14PM EDT2019-09-202.372.402.41+0.67+39.41%2,07348,31814.72%
SPY190927C002960002019-08-16 4:13PM EDT2019-09-272.712.762.78+0.63+30.29%82948714.48%
SPY190930C002960002019-08-16 4:04PM EDT2019-09-302.782.872.89+1.02+57.95%3756,32914.29%
SPY191018C002960002019-08-16 3:56PM EDT2019-10-184.264.134.17+1.10+34.81%97314,21914.98%
SPY191115C002960002019-08-16 4:01PM EDT2019-11-155.875.966.00+1.14+24.10%1991,41515.79%
SPY191220C002960002019-08-16 12:58PM EDT2019-12-207.647.727.82+1.06+16.11%743,64516.18%
SPY191231C002960002019-08-15 3:01PM EDT2019-12-317.467.998.08+0.88+13.37%156815.89%
SPY200117C002960002019-08-16 3:45PM EDT2020-01-178.558.618.71+1.21+16.49%747,18815.84%
SPY200320C002960002019-08-16 2:41PM EDT2020-03-2010.7410.9511.09+1.94+22.05%3643116.05%
SPY200331C002960002019-08-13 12:37PM EDT2020-03-3112.9011.2211.360.00-1511,06315.96%
SPY200619C002960002019-08-16 2:15PM EDT2020-06-1913.5013.6513.78+2.28+20.32%1712116.02%
SPY200630C002960002019-08-14 1:03PM EDT2020-06-3012.1313.8614.010.00-9814815.96%
SPY201218C002960002019-08-16 12:59PM EDT2020-12-1817.6517.8918.21-2.02-10.27%641516.02%
SPY210115C002960002019-07-02 10:54AM EDT2021-01-1522.6319.9520.420.00-3017.19%
SPY210319C002960002019-08-07 1:13PM EDT2021-03-1919.0119.7620.050.00-1716815.98%
SPY211217C002960002019-08-02 1:01PM EDT2021-12-1726.9024.3524.810.00-1,0011,47915.87%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002960002019-08-16 3:28PM EDT2019-08-197.466.897.03-3.85-34.04%1050.00%
SPY190821P002960002019-08-16 3:28PM EDT2019-08-217.456.937.07-4.08-35.39%46820.00%
SPY190823P002960002019-08-16 4:07PM EDT2019-08-237.387.047.17-5.96-44.68%447,8860.00%
SPY190826P002960002019-08-16 3:05PM EDT2019-08-267.457.127.27-4.35-36.86%165609.28%
SPY190828P002960002019-08-15 3:02PM EDT2019-08-287.177.307.44-4.45-38.30%732210.89%
SPY190830P002960002019-08-16 4:14PM EDT2019-08-307.577.507.62-4.43-36.92%2293,68111.70%
SPY190903P002960002019-08-16 3:55PM EDT2019-09-037.607.617.74-3.87-33.74%4041311.07%
SPY190904P002960002019-08-14 4:06PM EDT2019-09-048.367.717.83-4.12-33.01%730111.34%
SPY190906P002960002019-08-16 3:59PM EDT2019-09-068.117.918.03-3.90-32.47%771,51211.89%
SPY190909P002960002019-08-13 3:30PM EDT2019-09-099.448.028.140.00-124611.63%
SPY190913P002960002019-08-15 12:52PM EDT2019-09-1312.518.418.520.00-690812.37%
SPY190920P002960002019-08-16 3:55PM EDT2019-09-209.669.769.82-3.70-27.69%13816,21115.44%
SPY190927P002960002019-08-13 3:24PM EDT2019-09-278.1810.2210.340.00-312415.56%
SPY190930P002960002019-08-16 3:59PM EDT2019-09-3010.6010.3610.46-3.46-24.61%522,82215.35%
SPY191018P002960002019-08-16 3:55PM EDT2019-10-1811.4611.5011.61-5.23-31.34%3614,59115.55%
SPY191115P002960002019-08-16 3:57PM EDT2019-11-1513.0412.9513.06-2.94-18.40%111,67715.57%
SPY191220P002960002019-08-15 11:43AM EDT2019-12-2018.1014.9014.990.00-154,85516.17%
SPY191231P002960002019-08-16 12:26PM EDT2019-12-3115.5115.2515.37-3.84-19.84%566316.05%
SPY200117P002960002019-08-16 11:02AM EDT2020-01-1715.8315.8815.99-3.59-18.49%42,86315.98%
SPY200320P002960002019-08-15 9:59AM EDT2020-03-2020.5218.0918.270.00-112416.06%
SPY200331P002960002019-08-12 2:32PM EDT2020-03-3118.8018.4218.610.00-12216.04%
SPY200619P002960002019-08-06 2:23PM EDT2020-06-1921.3120.8121.020.00-756816.09%
SPY200630P002960002019-08-14 1:32PM EDT2020-06-3023.0421.0821.330.00-607916.10%
SPY201218P002960002019-07-02 3:25PM EDT2020-12-1821.1023.3923.840.00-18014.88%
SPY210115P002960002019-08-07 3:48PM EDT2021-01-1526.2926.1826.630.00-13116.51%
SPY210319P002960002019-08-09 3:55PM EDT2021-03-1925.4227.6728.190.00-27816.66%
SPY211217P002960002019-08-14 3:41PM EDT2021-12-1735.9033.5634.090.00-220417.10%