SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002980002019-09-19 4:12PM EDT2019-09-203.152.913.23-0.27-7.89%81,406016.85%
SPY190923C002980002019-09-19 4:11PM EDT2019-09-233.092.943.19-0.43-12.22%82907.76%
SPY190925C002980002019-09-19 3:55PM EDT2019-09-253.032.094.08-0.51-14.41%329014.45%
SPY190927C002980002019-09-19 4:05PM EDT2019-09-273.123.013.10-0.52-14.29%1,06104.00%
SPY190930C002980002019-09-19 3:48PM EDT2019-09-303.383.213.30-0.51-13.11%1,95005.69%
SPY191002C002980002019-09-19 4:12PM EDT2019-10-023.603.533.63-0.29-7.46%97407.37%
SPY191004C002980002019-09-19 4:11PM EDT2019-10-043.953.893.96-0.35-8.14%21408.56%
SPY191007C002980002019-09-19 3:59PM EDT2019-10-074.134.024.13-0.17-3.95%16508.56%
SPY191009C002980002019-09-19 3:37PM EDT2019-10-094.424.304.40-0.09-2.00%24009.22%
SPY191011C002980002019-09-19 3:59PM EDT2019-10-114.814.644.70-0.01-0.21%1,18209.92%
SPY191014C002980002019-09-19 3:48PM EDT2019-10-144.874.774.86+0.07+1.46%1409.86%
SPY191016C002980002019-09-19 4:10PM EDT2019-10-165.105.055.13-0.13-2.49%86010.38%
SPY191018C002980002019-09-19 3:59PM EDT2019-10-185.505.355.40-0.16-2.83%1,407010.87%
SPY191021C002980002019-09-19 12:21PM EDT2019-10-216.195.485.58+0.35+5.99%10010.88%
SPY191023C002980002019-09-19 3:47PM EDT2019-10-235.835.735.82+0.89+18.02%3-11.25%
SPY191025C002980002019-09-19 12:22PM EDT2019-10-256.676.006.07+0.67+11.17%4011.63%
SPY191101C002980002019-09-19 3:39PM EDT2019-11-016.916.716.76+0.06+0.88%40012.38%
SPY191115C002980002019-09-19 3:37PM EDT2019-11-158.027.917.97-0.18-2.20%2,205013.37%
SPY191220C002980002019-09-19 1:55PM EDT2019-12-2010.9910.4810.59+0.21+1.95%880014.95%
SPY191231C002980002019-09-18 3:23PM EDT2019-12-3110.3010.8210.950.00-9014.70%
SPY200117C002980002019-09-19 3:02PM EDT2020-01-1712.0611.6211.76+0.76+6.73%231014.81%
SPY200320C002980002019-09-19 11:38AM EDT2020-03-2015.8014.8615.02+1.65+11.66%2015.87%
SPY200331C002980002019-09-19 3:52PM EDT2020-03-3115.1815.1415.32+0.28+1.88%510015.76%
SPY200619C002980002019-09-19 3:40PM EDT2020-06-1918.4818.2618.52+0.63+3.53%2016.37%
SPY200630C002980002019-09-19 2:29PM EDT2020-06-3019.0418.5118.80+1.44+8.18%52016.31%
SPY201218C002980002019-09-11 9:50AM EDT2020-12-1822.2923.6423.920.00-32016.75%
SPY210115C002980002019-09-11 12:20PM EDT2021-01-1524.5324.2224.540.00-102016.71%
SPY210319C002980002019-09-10 12:25PM EDT2021-03-1923.5525.8126.160.00-20016.83%
SPY211217C002980002019-09-16 4:14PM EDT2021-12-1731.3031.2431.840.00-2016.93%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002980002019-09-19 4:14PM EDT2019-09-200.310.300.31-0.45-59.21%30,552020.95%
SPY190923P002980002019-09-19 4:14PM EDT2019-09-230.610.590.61-0.39-39.00%4,219013.82%
SPY190925P002980002019-09-19 4:12PM EDT2019-09-250.990.960.98-0.23-18.85%1,944014.23%
SPY190927P002980002019-09-19 4:13PM EDT2019-09-271.291.261.28-0.24-15.69%7,426014.27%
SPY190930P002980002019-09-19 4:07PM EDT2019-09-301.461.461.48-0.19-11.52%1,926013.25%
SPY191002P002980002019-09-19 3:59PM EDT2019-10-021.721.741.78-0.19-9.95%242013.64%
SPY191004P002980002019-09-19 4:00PM EDT2019-10-042.012.012.05-0.10-4.74%891013.89%
SPY191007P002980002019-09-19 3:55PM EDT2019-10-072.162.152.19-0.14-6.09%97013.25%
SPY191009P002980002019-09-19 3:56PM EDT2019-10-092.402.402.44-0.84-25.93%276013.51%
SPY191011P002980002019-09-19 3:54PM EDT2019-10-112.752.642.67+0.06+2.23%688013.70%
SPY191014P002980002019-09-19 4:10PM EDT2019-10-142.802.772.81-0.26-8.50%93013.32%
SPY191016P002980002019-09-19 4:10PM EDT2019-10-163.033.013.05-0.82-21.30%52013.59%
SPY191018P002980002019-09-19 4:05PM EDT2019-10-183.253.253.27-0.02-0.61%1,965013.79%
SPY191021P002980002019-09-19 3:52PM EDT2019-10-213.513.363.41-0.97-21.65%188013.54%
SPY191023P002980002019-09-19 3:47PM EDT2019-10-233.563.573.62-0.29-7.53%6-13.73%
SPY191025P002980002019-09-19 4:13PM EDT2019-10-253.783.773.81-0.20-5.03%194013.86%
SPY191101P002980002019-09-19 3:48PM EDT2019-11-014.354.374.40-0.07-1.58%100014.16%
SPY191115P002980002019-09-19 4:00PM EDT2019-11-155.325.345.38-0.22-3.97%1,904014.42%
SPY191220P002980002019-09-19 3:32PM EDT2019-12-207.897.958.00-0.03-0.38%236015.77%
SPY191231P002980002019-09-19 11:26AM EDT2019-12-317.878.448.50-1.13-12.56%2015.70%
SPY200117P002980002019-09-19 3:29PM EDT2020-01-179.099.299.36-0.14-1.52%381015.81%
SPY200320P002980002019-09-19 3:51PM EDT2020-03-2012.2512.1112.23+0.08+0.66%276016.22%
SPY200331P002980002019-09-19 3:37PM EDT2020-03-3112.5512.5012.65-1.23-8.93%4016.24%
SPY200619P002980002019-09-19 10:06AM EDT2020-06-1915.0515.4115.62-1.21-7.44%6016.55%
SPY200630P002980002019-09-18 3:44PM EDT2020-06-3016.0215.7616.000.00-1016.59%
SPY200918P002980002019-09-18 2:23PM EDT2020-09-1819.7518.3218.540.00---16.80%
SPY201218P002980002019-09-18 1:42PM EDT2020-12-1822.0721.0021.290.00-1017.10%
SPY210115P002980002019-09-18 11:08AM EDT2021-01-1522.2621.6221.910.00-1017.06%
SPY210319P002980002019-08-22 3:32PM EDT2021-03-1926.9023.1123.460.00-6017.11%
SPY211217P002980002019-09-12 1:33PM EDT2021-12-1728.9829.1229.680.00-1017.48%