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 EDT2019-08-210.010.000.000.00-842012.50%
SPY190823C003010002019-08-19 3:54PM EDT2019-08-230.030.000.000.00-71906.25%
SPY190826C003010002019-08-19 3:59PM EDT2019-08-260.050.000.000.00-24506.25%
SPY190828C003010002019-08-19 3:59PM EDT2019-08-280.100.000.000.00-22803.13%
SPY190830C003010002019-08-19 4:14PM EDT2019-08-300.180.000.000.00-1,29403.13%
SPY190903C003010002019-08-19 3:35PM EDT2019-09-030.280.000.000.00-47303.13%
SPY190904C003010002019-08-19 2:14PM EDT2019-09-040.320.000.000.00-2703.13%
SPY190906C003010002019-08-19 2:19PM EDT2019-09-060.470.000.000.00-4403.13%
SPY190909C003010002019-08-19 3:41PM EDT2019-09-090.520.000.000.00-14703.13%
SPY190911C003010002019-08-19 3:28PM EDT2019-09-110.670.000.000.00-3203.13%
SPY190913C003010002019-08-19 3:42PM EDT2019-09-130.830.000.000.00-15603.13%
SPY190916C003010002019-08-19 1:44PM EDT2019-09-160.910.000.000.00-803.13%
SPY190918C003010002019-08-19 3:41PM EDT2019-09-181.170.000.000.00-33403.13%
SPY190920C003010002019-08-19 4:12PM EDT2019-09-201.130.000.000.00-5,31003.13%
SPY190927C003010002019-08-19 3:41PM EDT2019-09-271.510.000.000.00-68101.56%
SPY190930C003010002019-08-19 3:42PM EDT2019-09-301.600.000.000.00-1,29101.56%
SPY191018C003010002019-08-19 4:12PM EDT2019-10-182.590.000.000.00-69501.56%
SPY191115C003010002019-08-19 3:22PM EDT2019-11-154.440.000.000.00-26301.56%
SPY191220C003010002019-08-19 3:23PM EDT2019-12-206.230.000.000.00-10601.56%
SPY191231C003010002019-08-19 3:36PM EDT2019-12-316.580.000.000.00-2501.56%
SPY200117C003010002019-08-19 10:27AM EDT2020-01-177.050.000.000.00-3100.78%
SPY200320C003010002019-08-19 1:22PM EDT2020-03-209.740.000.000.00-300.78%
SPY200331C003010002019-08-01 11:47AM EDT2020-03-3114.140.000.000.00-3000.78%
SPY200619C003010002019-08-16 2:56PM EDT2020-06-1912.510.000.000.00-100.78%
SPY200630C003010002019-08-02 3:32PM EDT2020-06-309.380.000.000.00-100.78%
SPY201218C003010002019-08-16 12:56PM EDT2020-12-1815.080.000.000.00-600.78%
SPY210115C003010002019-08-19 12:21PM EDT2021-01-1517.440.000.000.00-1200.78%
SPY210319C003010002019-08-16 12:18PM EDT2021-03-1916.800.000.000.00-300.39%
SPY211217C003010002019-08-19 11:19AM EDT2021-12-1723.940.000.000.00-5000.39%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P003010002019-08-14 4:10PM EDT2019-08-2117.000.000.000.00-6,93300.00%
SPY190823P003010002019-08-19 1:28PM EDT2019-08-238.220.000.000.00-2800.00%
SPY190826P003010002019-08-15 10:37AM EDT2019-08-2615.970.000.000.00-300.00%
SPY190828P003010002019-08-14 11:14AM EDT2019-08-2815.270.000.000.00-300.00%
SPY190830P003010002019-08-19 2:07PM EDT2019-08-308.430.000.000.00-2900.00%
SPY190903P003010002019-08-19 3:57PM EDT2019-09-038.550.000.000.00-500.00%
SPY190904P003010002019-08-12 1:43PM EDT2019-09-0412.570.000.000.00-200.00%
SPY190906P003010002019-08-16 12:13PM EDT2019-09-0612.220.000.000.00-4100.00%
SPY190909P003010002019-08-19 1:31PM EDT2019-09-098.510.000.000.00-1100.00%
SPY190911P003010002019-08-12 3:58PM EDT2019-09-119.750.000.000.00-100.00%
SPY190913P003010002019-08-19 12:46PM EDT2019-09-138.990.000.000.00-300.00%
SPY190920P003010002019-08-19 3:25PM EDT2019-09-2010.440.000.000.00-6600.00%
SPY190930P003010002019-08-19 3:07PM EDT2019-09-3010.710.000.000.00-2600.00%
SPY191018P003010002019-08-19 1:42PM EDT2019-10-1811.570.000.000.00-12000.00%
SPY191115P003010002019-08-19 2:59PM EDT2019-11-1512.970.000.000.00-500.00%
SPY191220P003010002019-08-19 3:59PM EDT2019-12-2015.000.000.000.00-3100.00%
SPY191231P003010002019-08-16 9:33AM EDT2019-12-3119.360.000.000.00-2000.00%
SPY200117P003010002019-08-15 3:17PM EDT2020-01-1721.660.000.000.00-200.00%
SPY200320P003010002019-08-19 2:29PM EDT2020-03-2018.190.000.000.00-500.00%
SPY200331P003010002019-08-01 11:07AM EDT2020-03-3114.840.000.000.00-400.00%
SPY200619P003010002019-08-08 11:57AM EDT2020-06-1926.060.000.000.00-2500.00%
SPY200630P003010002019-08-08 10:59AM EDT2020-06-3021.600.000.000.00-100.00%
SPY201218P003010002019-07-31 10:10AM EDT2020-12-1820.930.000.000.00-100.00%
SPY210115P003010002019-08-14 12:01PM EDT2021-01-1530.710.000.000.00-400.00%
SPY210319P003010002019-07-09 9:30AM EDT2021-03-1925.1428.2728.840.00--2016.33%
SPY211217P003010002019-08-19 9:50AM EDT2021-12-1734.690.000.000.00-100.00%