SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C003000002019-08-23 2:52PM EDT2019-08-260.010.000.01-0.02-66.67%3,1135,39339.06%
SPY190828C003000002019-08-23 4:10PM EDT2019-08-280.020.000.02-0.05-71.43%2,3652,39524.22%
SPY190830C003000002019-08-23 4:08PM EDT2019-08-300.030.020.03-0.15-83.33%10,80422,18219.73%
SPY190903C003000002019-08-23 4:03PM EDT2019-09-030.050.030.05-0.19-79.17%4,99012,16515.92%
SPY190904C003000002019-08-23 3:58PM EDT2019-09-040.050.050.07-0.29-85.29%5001,33915.87%
SPY190906C003000002019-08-23 4:10PM EDT2019-09-060.100.100.11-0.36-78.26%21,36126,69315.63%
SPY190909C003000002019-08-23 4:07PM EDT2019-09-090.100.110.13-0.50-83.33%2983,65814.41%
SPY190911C003000002019-08-23 3:58PM EDT2019-09-110.140.160.19-0.54-79.41%40775714.55%
SPY190913C003000002019-08-23 4:14PM EDT2019-09-130.240.220.25-0.69-74.19%2,3874,96014.58%
SPY190916C003000002019-08-23 3:55PM EDT2019-09-160.190.250.28-0.71-78.89%28237313.89%
SPY190918C003000002019-08-23 4:00PM EDT2019-09-180.360.340.38-0.92-71.88%1,35175814.28%
SPY190920C003000002019-08-23 4:14PM EDT2019-09-200.400.410.42-0.82-67.21%21,626100,79514.06%
SPY190923C003000002019-08-23 3:52PM EDT2019-09-230.340.390.47-1.11-76.55%59128413.70%
SPY190925C003000002019-08-23 3:28PM EDT2019-09-250.460.440.52+0.46+∞%8668913.60%
SPY190927C003000002019-08-23 3:58PM EDT2019-09-270.470.520.59-1.20-71.86%5883,29513.64%
SPY190930C003000002019-08-23 4:14PM EDT2019-09-300.610.580.62-0.95-60.90%3,26821,18213.25%
SPY191004C003000002019-08-23 3:59PM EDT2019-10-040.720.760.85+0.72+∞%68413013.77%
SPY191018C003000002019-08-23 4:14PM EDT2019-10-181.391.371.42-1.36-49.45%9,81936,10014.04%
SPY191115C003000002019-08-23 4:04PM EDT2019-11-152.832.752.84-1.87-39.79%1,8088,64415.03%
SPY191220C003000002019-08-23 4:01PM EDT2019-12-204.304.114.58-2.20-33.85%1,41971,20315.83%
SPY191231C003000002019-08-23 3:59PM EDT2019-12-314.394.334.81-2.49-36.19%2,5944,64615.53%
SPY200117C003000002019-08-23 4:04PM EDT2020-01-175.184.985.49-2.20-29.81%2,17433,26915.66%
SPY200320C003000002019-08-23 3:56PM EDT2020-03-206.906.578.50-3.39-32.94%9111,63216.89%
SPY200331C003000002019-08-19 1:05PM EDT2020-03-3110.506.818.990.00-480517.04%
SPY200619C003000002019-08-23 3:10PM EDT2020-06-1910.369.0111.12-2.52-19.57%4515,66716.75%
SPY200630C003000002019-08-23 3:53PM EDT2020-06-309.969.2011.50-3.04-23.38%1473516.82%
SPY200918C003000002019-08-23 3:36PM EDT2020-09-1812.3411.1114.10-2.11-14.60%42,20517.27%
SPY201218C003000002019-08-23 3:09PM EDT2020-12-1814.9012.9416.55-2.60-14.86%13,87117.46%
SPY210115C003000002019-08-23 3:51PM EDT2021-01-1514.8513.5116.97-3.39-18.59%553,79917.28%
SPY210319C003000002019-08-23 10:09AM EDT2021-03-1919.2214.7318.49-0.08-0.41%21,58917.38%
SPY210618C003000002019-08-22 11:10AM EDT2021-06-1820.6516.2220.450.00-118417.43%
SPY211217C003000002019-08-23 3:52PM EDT2021-12-1721.6319.6523.65-3.09-12.50%873,54717.30%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P003000002019-08-23 4:03PM EDT2019-08-2614.3013.3815.39+7.02+96.43%14411563.09%
SPY190828P003000002019-08-23 1:18PM EDT2019-08-2813.6213.3815.39+6.12+81.60%11412336.43%
SPY190830P003000002019-08-23 4:06PM EDT2019-08-3014.5013.3814.86+7.10+95.95%2173,5660.00%
SPY190903P003000002019-08-23 3:50PM EDT2019-09-0315.3513.9914.76+8.25+116.20%472820.00%
SPY190904P003000002019-08-22 3:45PM EDT2019-09-0411.5114.1714.66+4.04+54.08%17820.00%
SPY190906P003000002019-08-23 3:18PM EDT2019-09-0615.1014.0114.76+7.31+93.84%5345,1630.00%
SPY190909P003000002019-08-23 3:29PM EDT2019-09-0914.9014.0214.68+8.02+116.57%21210.00%
SPY190911P003000002019-08-22 3:17PM EDT2019-09-1113.1114.0614.77+4.98+61.25%2190.00%
SPY190913P003000002019-08-23 3:52PM EDT2019-09-1315.8414.0914.79+7.63+92.94%12310.00%
SPY190916P003000002019-08-22 11:29AM EDT2019-09-169.2512.7716.130.00-32019.42%
SPY190918P003000002019-08-23 3:55PM EDT2019-09-1816.4013.0016.18+8.52+108.12%36436418.90%
SPY190920P003000002019-08-23 4:05PM EDT2019-09-2015.5015.3515.92+5.90+61.46%1,38945,36016.59%
SPY190923P003000002019-08-23 4:01PM EDT2019-09-2315.6714.0117.28+15.67+∞%310322.38%
SPY190925P003000002019-08-21 3:18PM EDT2019-09-259.8014.0817.34+9.80+∞%-10021.89%
SPY190927P003000002019-08-23 3:06PM EDT2019-09-2715.2814.1617.50+6.11+66.63%2317721.84%
SPY190930P003000002019-08-23 3:58PM EDT2019-09-3017.4014.8216.83+7.31+72.45%2397,71018.30%
SPY191018P003000002019-08-23 4:10PM EDT2019-10-1816.4816.2317.44+5.46+49.55%58711,55916.90%
SPY191115P003000002019-08-23 3:49PM EDT2019-11-1517.9816.4418.45+5.56+44.77%3429,06816.11%
SPY191220P003000002019-08-23 4:03PM EDT2019-12-2019.0018.2219.36+4.50+31.03%56513,24915.18%
SPY191231P003000002019-08-23 3:40PM EDT2019-12-3120.2618.5620.57+5.76+39.72%489,12016.57%
SPY200117P003000002019-08-23 4:00PM EDT2020-01-1720.1519.1021.11+5.15+34.33%2218,24216.41%
SPY200320P003000002019-08-23 3:57PM EDT2020-03-2023.5720.7124.01+6.05+34.53%1385717.35%
SPY200331P003000002019-08-23 4:12PM EDT2020-03-3122.6121.0324.33+4.66+25.96%4295417.29%
SPY200619P003000002019-08-23 3:26PM EDT2020-06-1925.0023.5027.13+4.58+22.43%523,52617.64%
SPY200630P003000002019-08-22 9:35AM EDT2020-06-3020.1123.5027.500.00-230117.68%
SPY200918P003000002019-08-23 12:20PM EDT2020-09-1826.2025.0029.34+3.45+15.16%141,35417.37%
SPY201218P003000002019-08-23 3:54PM EDT2020-12-1831.0027.5032.50+5.60+22.05%1213,67918.11%
SPY210115P003000002019-08-23 3:54PM EDT2021-01-1531.6227.0031.00+5.38+20.50%2616,63116.47%
SPY210319P003000002019-08-14 2:56PM EDT2021-03-1933.0229.5034.500.00-21,15618.02%
SPY210618P003000002019-08-15 1:38PM EDT2021-06-1834.5032.3436.160.00-118117.84%
SPY211217P003000002019-08-23 3:28PM EDT2021-12-1737.9235.9439.32+4.52+13.53%171,56517.64%