SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:299.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002990002019-08-16 12:30PM EDT2019-08-190.010.000.010.00-81,75019.14%
SPY190821C002990002019-08-16 3:13PM EDT2019-08-210.020.000.010.00-2352,33413.67%
SPY190823C002990002019-08-16 4:12PM EDT2019-08-230.040.030.04-0.01-20.00%1,13610,82813.38%
SPY190826C002990002019-08-16 3:56PM EDT2019-08-260.080.070.08+0.01+14.29%7051,81512.26%
SPY190828C002990002019-08-16 3:59PM EDT2019-08-280.140.140.15+0.03+27.27%2682,28912.50%
SPY190830C002990002019-08-16 3:59PM EDT2019-08-300.260.250.26+0.08+44.44%2078,08813.04%
SPY190903C002990002019-08-16 3:53PM EDT2019-09-030.350.320.34+0.09+34.62%19388112.21%
SPY190904C002990002019-08-16 3:07PM EDT2019-09-040.400.380.40+0.17+73.91%3828012.38%
SPY190906C002990002019-08-16 3:59PM EDT2019-09-060.530.520.55+0.14+35.90%992,19112.88%
SPY190909C002990002019-08-16 3:54PM EDT2019-09-090.650.600.63+0.27+71.05%183,20212.53%
SPY190911C002990002019-08-16 12:51PM EDT2019-09-110.800.750.78+0.22+37.93%1554812.87%
SPY190913C002990002019-08-16 3:59PM EDT2019-09-130.920.930.96+0.24+35.29%7311,55813.31%
SPY190920C002990002019-08-16 4:14PM EDT2019-09-201.351.341.35+0.37+37.76%1,81148,51013.49%
SPY190927C002990002019-08-16 3:56PM EDT2019-09-271.741.641.65+0.52+42.62%2751,27513.34%
SPY190930C002990002019-08-16 3:53PM EDT2019-09-301.761.731.75+0.43+32.33%2817,40713.21%
SPY191018C002990002019-08-16 3:58PM EDT2019-10-182.862.852.88+0.57+24.89%9493,58714.06%
SPY191115C002990002019-08-16 12:33PM EDT2019-11-154.414.544.58+0.84+23.53%443,22215.02%
SPY191220C002990002019-08-16 2:56PM EDT2019-12-206.126.216.30+1.60+35.40%40711,81715.49%
SPY191231C002990002019-08-14 12:58PM EDT2019-12-315.326.476.560.00-186615.24%
SPY200117C002990002019-08-16 3:25PM EDT2020-01-176.937.087.16+1.32+23.53%138,18615.21%
SPY200320C002990002019-08-16 2:32PM EDT2020-03-209.169.349.48+0.63+7.39%4299015.51%
SPY200331C002990002019-08-15 1:35PM EDT2020-03-317.969.619.740.00-115115.42%
SPY200619C002990002019-08-16 2:56PM EDT2020-06-1911.8612.0112.14+1.30+12.31%1711215.58%
SPY200630C002990002019-08-14 2:50PM EDT2020-06-3010.4812.2212.360.00-36938315.51%
SPY201218C002990002019-08-16 12:36PM EDT2020-12-1816.0616.3016.58-1.67-9.42%64915.70%
SPY210115C002990002019-08-01 10:31AM EDT2021-01-1522.8916.8217.060.00-229615.62%
SPY210319C002990002019-08-08 3:49PM EDT2021-03-1920.1518.2118.450.00-81,03315.70%
SPY211217C002990002019-08-13 11:47AM EDT2021-12-1724.9022.8823.310.00-17915.71%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002990002019-08-16 3:14PM EDT2019-08-1910.179.8910.03-4.30-29.72%7600.00%
SPY190821P002990002019-08-16 3:54PM EDT2019-08-219.829.8910.03-4.43-31.09%2110.00%
SPY190823P002990002019-08-16 3:53PM EDT2019-08-239.829.8910.03-4.58-31.81%236860.00%
SPY190826P002990002019-08-16 11:48AM EDT2019-08-2610.419.9010.05-3.83-26.90%1350.00%
SPY190828P002990002019-08-15 2:18PM EDT2019-08-2815.559.9410.090.00-21690.00%
SPY190830P002990002019-08-16 3:53PM EDT2019-08-309.9510.0110.14-4.18-29.58%104,3460.00%
SPY190903P002990002019-08-16 11:06AM EDT2019-09-0310.3510.0410.19-3.53-25.43%31,1515.47%
SPY190904P002990002019-08-14 12:37PM EDT2019-09-0413.6610.0810.230.00-16007.76%
SPY190906P002990002019-08-16 12:12PM EDT2019-09-0610.7410.1810.33-3.78-26.03%547029.18%
SPY190909P002990002019-08-09 4:07PM EDT2019-09-098.9710.2410.380.00-5269.13%
SPY190911P002990002019-08-15 10:09AM EDT2019-09-1114.4210.3510.490.00-1129.77%
SPY190920P002990002019-08-16 1:59PM EDT2019-09-2012.0511.7711.89-3.40-22.01%1914,78414.85%
SPY190930P002990002019-08-15 9:49AM EDT2019-09-3016.2012.2612.390.00-32,21614.65%
SPY191018P002990002019-08-16 3:59PM EDT2019-10-1813.4013.2513.37-4.35-24.51%207,12914.81%
SPY191115P002990002019-08-16 3:52PM EDT2019-11-1514.8114.5514.69-3.94-21.01%172,28314.88%
SPY191220P002990002019-08-15 1:35PM EDT2019-12-2019.8516.4216.590.00-224,31515.66%
SPY191231P002990002019-08-15 2:37PM EDT2019-12-3118.2016.7716.93-2.35-11.44%1376715.53%
SPY200117P002990002019-08-16 10:52AM EDT2020-01-1717.7017.3617.52-2.65-13.02%91,24415.47%
SPY200320P002990002019-08-06 3:42PM EDT2020-03-2020.7619.4719.670.00-2312515.53%
SPY200331P002990002019-08-16 12:15PM EDT2020-03-3120.1519.8020.01-2.75-12.01%33315.54%
SPY200619P002990002019-08-09 1:33PM EDT2020-06-1919.8022.1622.370.00-129015.64%
SPY200630P002990002019-08-05 3:23PM EDT2020-06-3025.1622.4222.680.00-104115.66%
SPY201218P002990002019-08-16 10:45AM EDT2020-12-1827.2526.9327.34-1.75-6.03%146716.16%
SPY210115P002990002019-08-14 1:29PM EDT2021-01-1529.4827.5328.010.00-420716.20%
SPY210319P002990002019-08-01 3:13PM EDT2021-03-1925.5229.0329.590.00-99616.39%
SPY211217P002990002019-08-12 2:45PM EDT2021-12-1732.5034.9835.530.00-115316.90%