SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:301.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C003010002019-08-19 4:12PM EDT2019-08-210.010.000.000.00-8425,43512.50%
SPY190823C003010002019-08-20 4:11PM EDT2019-08-230.020.000.000.00-3927,11312.50%
SPY190826C003010002019-08-20 3:55PM EDT2019-08-260.030.000.000.00-2073,9176.25%
SPY190828C003010002019-08-20 4:14PM EDT2019-08-280.050.000.000.00-571,8446.25%
SPY190830C003010002019-08-20 4:05PM EDT2019-08-300.100.000.000.00-3838,9306.25%
SPY190903C003010002019-08-20 3:20PM EDT2019-09-030.150.000.000.00-1,9234,1923.13%
SPY190904C003010002019-08-20 4:04PM EDT2019-09-040.160.000.000.00-1605503.13%
SPY190906C003010002019-08-20 4:02PM EDT2019-09-060.220.000.000.00-4862,9913.13%
SPY190909C003010002019-08-20 3:23PM EDT2019-09-090.310.000.000.00-223,4533.13%
SPY190911C003010002019-08-20 2:11PM EDT2019-09-110.400.000.000.00-155893.13%
SPY190913C003010002019-08-20 3:18PM EDT2019-09-130.500.000.000.00-2205643.13%
SPY190916C003010002019-08-20 3:54PM EDT2019-09-160.560.000.000.00-1171253.13%
SPY190918C003010002019-08-20 2:39PM EDT2019-09-180.780.000.000.00-69693.13%
SPY190920C003010002019-08-20 4:14PM EDT2019-09-200.720.000.000.00-4,69944,8373.13%
SPY190927C003010002019-08-20 4:05PM EDT2019-09-270.910.000.000.00-1121,1923.13%
SPY190930C003010002019-08-20 4:02PM EDT2019-09-301.000.000.000.00-1048,1073.13%
SPY191018C003010002019-08-20 4:05PM EDT2019-10-181.930.000.000.00-5575,0441.56%
SPY191115C003010002019-08-20 4:08PM EDT2019-11-153.520.000.000.00-2895,4051.56%
SPY191220C003010002019-08-20 4:03PM EDT2019-12-205.180.000.000.00-61514,0561.56%
SPY191231C003010002019-08-20 3:27PM EDT2019-12-315.770.000.000.00-28411.56%
SPY200117C003010002019-08-20 1:50PM EDT2020-01-176.440.000.000.00-35,0701.56%
SPY200320C003010002019-08-20 12:20PM EDT2020-03-209.130.000.000.00-123,1801.56%
SPY200331C003010002019-08-01 11:47AM EDT2020-03-3114.140.000.000.00-30240.78%
SPY200619C003010002019-08-16 2:56PM EDT2020-06-1912.510.000.000.00-11030.78%
SPY200630C003010002019-08-02 3:32PM EDT2020-06-309.380.000.000.00-11080.78%
SPY201218C003010002019-08-16 12:56PM EDT2020-12-1815.080.000.000.00-61,0880.78%
SPY210115C003010002019-08-19 12:21PM EDT2021-01-1517.440.000.000.00-124000.78%
SPY210319C003010002019-08-16 12:18PM EDT2021-03-1916.800.000.000.00-31200.78%
SPY211217C003010002019-08-19 11:19AM EDT2021-12-1723.940.000.000.00-502630.78%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P003010002019-08-14 4:10PM EDT2019-08-2117.000.000.000.00-6,93310.00%
SPY190823P003010002019-08-20 9:41AM EDT2019-08-2310.280.000.000.00-23540.00%
SPY190826P003010002019-08-20 11:15AM EDT2019-08-268.900.000.000.00-210.00%
SPY190828P003010002019-08-20 2:31PM EDT2019-08-2810.150.000.000.00-9610.00%
SPY190830P003010002019-08-19 2:07PM EDT2019-08-308.430.000.000.00-293,5610.00%
SPY190903P003010002019-08-19 3:57PM EDT2019-09-038.550.000.000.00-5900.00%
SPY190904P003010002019-08-12 1:43PM EDT2019-09-0412.570.000.000.00-21060.00%
SPY190906P003010002019-08-20 3:55PM EDT2019-09-0610.690.000.000.00-101,7000.00%
SPY190909P003010002019-08-20 4:07PM EDT2019-09-0911.180.000.000.00-8410.00%
SPY190911P003010002019-08-12 3:58PM EDT2019-09-119.750.000.000.00-110.00%
SPY190913P003010002019-08-20 2:19PM EDT2019-09-1310.450.000.000.00-3340.00%
SPY190920P003010002019-08-20 4:03PM EDT2019-09-2012.530.000.000.00-1913,9220.00%
SPY190930P003010002019-08-20 3:58PM EDT2019-09-3012.640.000.000.00-913,3670.00%
SPY191018P003010002019-08-19 1:42PM EDT2019-10-1811.570.000.000.00-1204,5660.00%
SPY191115P003010002019-08-19 2:59PM EDT2019-11-1512.970.000.000.00-52,7610.00%
SPY191220P003010002019-08-20 4:02PM EDT2019-12-2016.640.000.000.00-433,0960.00%
SPY191231P003010002019-08-16 9:33AM EDT2019-12-3119.360.000.000.00-201,5310.00%
SPY200117P003010002019-08-20 2:07PM EDT2020-01-1716.940.000.000.00-12,0780.00%
SPY200320P003010002019-08-19 2:29PM EDT2020-03-2018.190.000.000.00-5660.00%
SPY200331P003010002019-08-01 11:07AM EDT2020-03-3114.840.000.000.00-42020.00%
SPY200619P003010002019-08-08 11:57AM EDT2020-06-1926.060.000.000.00-252830.00%
SPY200630P003010002019-08-08 10:59AM EDT2020-06-3021.600.000.000.00-1200.00%
SPY201218P003010002019-07-31 10:10AM EDT2020-12-1820.930.000.000.00-1140.00%
SPY210115P003010002019-08-14 12:01PM EDT2021-01-1530.710.000.000.00-4120.00%
SPY210319P003010002019-07-09 9:30AM EDT2021-03-1925.1428.2728.840.00--2015.52%
SPY211217P003010002019-08-19 9:50AM EDT2021-12-1734.690.000.000.00-1120.00%