SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002980002019-08-23 4:14PM EDT2019-08-260.020.000.01-0.04-66.67%2,0303,11124.22%
SPY190828C002980002019-08-23 3:59PM EDT2019-08-280.020.010.03-0.19-90.48%3,30310,66419.73%
SPY190830C002980002019-08-23 4:03PM EDT2019-08-300.050.050.06-0.37-88.10%5,87718,89917.77%
SPY190903C002980002019-08-23 4:06PM EDT2019-09-030.090.080.10-0.51-85.00%8322,62715.04%
SPY190904C002980002019-08-23 3:59PM EDT2019-09-040.110.120.14-0.66-85.71%46295815.26%
SPY190906C002980002019-08-23 4:00PM EDT2019-09-060.190.210.22-0.77-80.21%2,2282,66615.41%
SPY190909C002980002019-08-23 3:59PM EDT2019-09-090.230.240.26-0.83-78.30%72486814.41%
SPY190911C002980002019-08-23 3:50PM EDT2019-09-110.280.320.35-0.93-76.86%25695714.58%
SPY190913C002980002019-08-23 3:51PM EDT2019-09-130.350.420.45-1.26-78.26%3,1439,56214.75%
SPY190916C002980002019-08-23 3:28PM EDT2019-09-160.490.470.52-1.22-71.35%21481814.28%
SPY190918C002980002019-08-23 3:55PM EDT2019-09-180.470.610.66-1.56-76.85%1,4746,93814.67%
SPY190920C002980002019-08-23 4:14PM EDT2019-09-200.700.690.70-1.27-64.47%27,68659,02914.37%
SPY190927C002980002019-08-23 3:57PM EDT2019-09-270.850.850.94-1.62-65.59%1743,20414.04%
SPY190930C002980002019-08-23 3:56PM EDT2019-09-300.740.930.98-1.67-69.29%6837,00313.65%
SPY191018C002980002019-08-23 4:13PM EDT2019-10-181.931.921.97-1.71-46.98%3,76311,73114.52%
SPY191115C002980002019-08-23 4:00PM EDT2019-11-153.433.463.56-2.45-41.67%5531,73715.48%
SPY191220C002980002019-08-23 3:56PM EDT2019-12-204.654.685.45-3.03-39.45%17010,29716.30%
SPY191231C002980002019-08-23 2:50PM EDT2019-12-315.355.205.69-2.60-32.70%181,07615.98%
SPY200117C002980002019-08-23 3:16PM EDT2020-01-176.095.846.36-2.34-27.76%26,08416.03%
SPY200320C002980002019-08-21 2:20PM EDT2020-03-207.987.489.50-2.97-27.12%22,41617.26%
SPY200331C002980002019-08-22 3:55PM EDT2020-03-3111.647.779.970.00-2912517.37%
SPY200619C002980002019-08-21 12:52PM EDT2020-06-1911.5910.0012.14-1.69-12.73%2736517.04%
SPY200630C002980002019-08-16 2:41PM EDT2020-06-3012.4810.5012.500.00-5822217.09%
SPY201218C002980002019-08-20 3:04PM EDT2020-12-1817.5214.0217.510.00-165517.61%
SPY210115C002980002019-08-22 12:00PM EDT2021-01-1518.6514.4717.990.00-2432017.48%
SPY210319C002980002019-08-19 12:17PM EDT2021-03-1920.4615.6719.570.00-10033317.61%
SPY211217C002980002019-07-31 1:58PM EDT2021-12-1730.1819.9024.500.00-108117.34%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002980002019-08-23 3:48PM EDT2019-08-2613.2511.3813.39+7.55+132.46%822,15840.04%
SPY190828P002980002019-08-23 1:02PM EDT2019-08-2811.5511.3813.39+5.45+89.34%5132228.32%
SPY190830P002980002019-08-23 3:55PM EDT2019-08-3014.2011.3913.40+8.54+150.88%3205,22023.34%
SPY190903P002980002019-08-23 3:38PM EDT2019-09-0313.0212.0312.76+6.91+113.09%135290.00%
SPY190904P002980002019-08-23 2:54PM EDT2019-09-0412.4012.0712.78+6.72+118.31%634720.00%
SPY190906P002980002019-08-23 3:59PM EDT2019-09-0613.6812.1312.81+7.25+112.75%711,2720.00%
SPY190909P002980002019-08-22 3:11PM EDT2019-09-0910.0812.1412.82+3.68+57.50%181280.00%
SPY190911P002980002019-08-23 12:11PM EDT2019-09-1112.0012.2112.90+5.53+85.47%37290.00%
SPY190913P002980002019-08-23 2:40PM EDT2019-09-1312.3112.2712.91+5.83+89.97%483440.00%
SPY190918P002980002019-08-19 12:04AM EDT2019-09-187.8911.0414.39-2.26-22.27%-118.02%
SPY190920P002980002019-08-23 4:00PM EDT2019-09-2014.3113.5914.14+6.78+90.04%16912,04016.04%
SPY190927P002980002019-08-22 10:05AM EDT2019-09-278.0012.4715.850.00-7721.19%
SPY190930P002980002019-08-23 3:41PM EDT2019-09-3014.7313.8214.47+5.43+58.39%483,36115.16%
SPY191018P002980002019-08-23 4:07PM EDT2019-10-1815.0013.9515.96+5.39+56.09%985,32416.97%
SPY191115P002980002019-08-23 3:31PM EDT2019-11-1516.6015.1317.14+5.36+47.69%701,85216.42%
SPY191220P002980002019-08-23 4:07PM EDT2019-12-2017.8417.0019.01+4.54+34.14%3308,75517.01%
SPY191231P002980002019-08-23 3:56PM EDT2019-12-3119.8817.3619.37+6.31+46.50%52,25816.85%
SPY200117P002980002019-08-22 10:35AM EDT2020-01-1715.4417.9519.960.00-2472,02616.72%
SPY200320P002980002019-08-23 2:08PM EDT2020-03-2020.7019.6522.95+3.30+18.97%350617.64%
SPY200331P002980002019-08-19 3:15PM EDT2020-03-3117.1819.9823.280.00-628917.59%
SPY200619P002980002019-08-21 10:05AM EDT2020-06-1919.5323.0026.160.00-126817.93%
SPY200630P002980002019-08-05 10:18AM EDT2020-06-3024.4623.0026.500.00-3717.94%
SPY201218P002980002019-08-23 2:39PM EDT2020-12-1828.7526.5031.50+3.97+16.02%130518.29%
SPY210115P002980002019-08-16 3:08PM EDT2021-01-1527.3627.0032.000.00-56818.16%
SPY210319P002980002019-08-22 3:32PM EDT2021-03-1926.9029.4132.880.00-618717.75%
SPY211217P002980002019-08-12 3:06PM EDT2021-12-1734.9934.9739.000.00-21718.16%