SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:297.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C002970002019-08-20 12:15PM EDT2019-08-210.020.010.02-0.03-60.00%17,087012.11%
SPY190823C002970002019-08-20 12:37PM EDT2019-08-230.150.150.16-0.14-48.28%6,639012.87%
SPY190826C002970002019-08-20 12:27PM EDT2019-08-260.290.260.27-0.14-32.56%342011.23%
SPY190828C002970002019-08-20 12:29PM EDT2019-08-280.480.450.46-0.14-22.58%247011.74%
SPY190830C002970002019-08-20 12:38PM EDT2019-08-300.650.640.65-0.22-25.29%3,979012.05%
SPY190903C002970002019-08-20 12:36PM EDT2019-09-030.800.790.78-0.24-23.08%105011.10%
SPY190904C002970002019-08-20 11:47AM EDT2019-09-040.920.890.90-0.34-26.98%65011.41%
SPY190906C002970002019-08-20 12:35PM EDT2019-09-061.161.111.13-0.31-21.09%262011.91%
SPY190909C002970002019-08-20 12:33PM EDT2019-09-091.311.221.27-0.31-19.14%40011.65%
SPY190911C002970002019-08-20 10:51AM EDT2019-09-111.471.471.48-0.34-18.78%30012.00%
SPY190913C002970002019-08-20 12:06PM EDT2019-09-131.791.701.72-0.43-19.37%251012.43%
SPY190916C002970002019-08-20 11:48AM EDT2019-09-161.871.831.82-0.28-13.02%14012.11%
SPY190918C002970002019-08-20 12:37PM EDT2019-09-182.152.102.17-0.59-21.53%185012.89%
SPY190920C002970002019-08-20 12:37PM EDT2019-09-202.212.222.23-0.37-14.34%2,029012.67%
SPY190927C002970002019-08-20 12:21PM EDT2019-09-272.702.532.56-0.41-13.18%156012.44%
SPY190930C002970002019-08-20 12:20PM EDT2019-09-302.822.632.67-0.41-12.69%80012.29%
SPY191018C002970002019-08-20 11:40AM EDT2019-10-184.033.933.95-0.34-7.78%314013.18%
SPY191115C002970002019-08-20 12:24PM EDT2019-11-156.025.855.89-0.45-6.96%464014.40%
SPY191220C002970002019-08-20 12:18PM EDT2019-12-207.927.757.77-0.53-6.27%218015.01%
SPY191231C002970002019-08-19 3:41PM EDT2019-12-318.717.978.050.00-5014.79%
SPY200117C002970002019-08-19 3:51PM EDT2020-01-179.318.618.700.00-398014.81%
SPY200320C002970002019-08-20 11:21AM EDT2020-03-2011.4011.1311.25-0.38-3.23%41015.32%
SPY200331C002970002019-08-19 11:16AM EDT2020-03-3112.0811.3611.480.00-1015.19%
SPY200619C002970002019-08-16 2:21PM EDT2020-06-1912.9013.9714.070.00-22015.49%
SPY200630C002970002019-08-13 2:53PM EDT2020-06-3015.2714.1314.330.00-100015.46%
SPY201218C002970002019-08-16 12:56PM EDT2020-12-1817.0918.3818.640.00-6015.65%
SPY210115C002970002019-08-19 12:20PM EDT2021-01-1519.6318.8619.160.00-12015.60%
SPY210319C002970002019-08-14 10:56AM EDT2021-03-1918.5320.2320.580.00-2015.69%
SPY211217C002970002019-08-05 11:21AM EDT2021-12-1723.5025.0725.480.00-1015.69%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002970002019-08-20 12:20PM EDT2019-08-215.105.525.61+0.88+20.85%44020.17%
SPY190823P002970002019-08-20 12:37PM EDT2019-08-235.635.655.72+0.54+10.61%143016.02%
SPY190826P002970002019-08-20 11:21AM EDT2019-08-265.185.705.78-0.29-5.30%9012.75%
SPY190828P002970002019-08-20 11:53AM EDT2019-08-285.815.895.95+0.83+16.67%2012.72%
SPY190830P002970002019-08-20 12:34PM EDT2019-08-305.915.986.06+0.41+7.45%30012.31%
SPY190903P002970002019-08-20 11:16AM EDT2019-09-035.586.006.04+0.20+3.72%6010.43%
SPY190904P002970002019-08-20 11:12AM EDT2019-09-045.596.136.17+0.30+5.67%4010.84%
SPY190906P002970002019-08-20 11:45AM EDT2019-09-066.446.426.44+0.65+11.23%48011.60%
SPY190909P002970002019-08-20 9:58AM EDT2019-09-097.096.516.55+1.29+22.24%6011.23%
SPY190911P002970002019-08-07 11:45AM EDT2019-09-1112.936.646.750.00--011.57%
SPY190913P002970002019-08-20 11:06AM EDT2019-09-136.556.786.81+0.35+5.65%4011.34%
SPY190920P002970002019-08-20 12:34PM EDT2019-09-208.018.088.14+0.66+8.98%48014.39%
SPY190927P002970002019-08-19 3:30PM EDT2019-09-278.028.578.680.00-3014.56%
SPY190930P002970002019-08-16 1:38PM EDT2019-09-3011.148.768.820.00-1014.41%
SPY191018P002970002019-08-20 10:12AM EDT2019-10-1810.309.829.91+0.91+9.69%2014.48%
SPY191115P002970002019-08-20 12:30PM EDT2019-11-1511.3111.4711.53+0.36+3.29%1014.89%
SPY191220P002970002019-08-14 11:36AM EDT2019-12-2019.1513.4413.510.00-1015.58%
SPY191231P002970002019-08-12 10:08AM EDT2019-12-3118.4013.8213.910.00-20015.50%
SPY200117P002970002019-08-20 10:53AM EDT2020-01-1714.6014.5314.53+0.48+3.40%462015.44%
SPY200320P002970002019-08-19 12:06PM EDT2020-03-2016.7016.7916.940.00-1015.69%
SPY200331P002970002019-08-08 12:17PM EDT2020-03-3116.7017.1517.280.00-5015.68%
SPY200619P002970002019-08-05 3:58PM EDT2020-06-1923.7019.7119.860.00-22015.90%
SPY200630P002970002019-08-19 1:40PM EDT2020-06-3019.4219.9920.160.00-4015.90%
SPY201218P002970002019-08-12 4:04PM EDT2020-12-1826.4524.5824.850.00-1016.31%
SPY210115P002970002019-08-16 11:19AM EDT2021-01-1527.0125.2325.610.00-1016.41%
SPY210319P002970002019-07-22 2:16PM EDT2021-03-1922.7526.7327.100.00-12016.51%
SPY211217P002970002019-08-08 3:56PM EDT2021-12-1734.0032.7633.220.00-22117.06%