SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:302.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003020002019-09-19 11:11AM EDT2019-09-200.610.600.62-0.05-7.58%27,73205.09%
SPY190923C003020002019-09-19 11:10AM EDT2019-09-230.720.720.75-0.08-10.00%14,97104.16%
SPY190925C003020002019-09-19 11:10AM EDT2019-09-250.990.970.99+0.03+3.13%4,82104.98%
SPY190927C003020002019-09-19 11:09AM EDT2019-09-271.271.261.27+0.11+9.48%4,69905.88%
SPY190930C003020002019-09-19 11:10AM EDT2019-09-301.431.431.44+0.12+9.16%1,69605.87%
SPY191002C003020002019-09-19 11:06AM EDT2019-10-021.681.691.72+0.08+5.00%51906.63%
SPY191004C003020002019-09-19 11:10AM EDT2019-10-042.001.982.00+0.20+11.11%3,78507.31%
SPY191007C003020002019-09-19 11:06AM EDT2019-10-072.122.122.14+0.26+13.98%5007.22%
SPY191009C003020002019-09-19 11:09AM EDT2019-10-092.392.382.42+0.26+12.21%5107.84%
SPY191011C003020002019-09-19 11:00AM EDT2019-10-112.732.672.69+0.36+15.19%55208.38%
SPY191014C003020002019-09-19 10:35AM EDT2019-10-142.992.802.84+0.41+15.89%2208.35%
SPY191016C003020002019-09-19 10:54AM EDT2019-10-163.233.073.10+0.47+17.03%3508.83%
SPY191018C003020002019-09-19 11:09AM EDT2019-10-183.373.353.36+0.32+10.49%2,51709.28%
SPY191021C003020002019-09-19 11:07AM EDT2019-10-213.493.493.52+0.77+28.31%2709.29%
SPY191025C003020002019-09-19 11:08AM EDT2019-10-254.003.974.00+0.43+12.04%1,148010.02%
SPY191101C003020002019-09-19 11:03AM EDT2019-11-014.654.674.70+0.36+8.39%365010.87%
SPY191115C003020002019-09-19 11:04AM EDT2019-11-155.865.895.91+0.21+3.72%334011.98%
SPY191220C003020002019-09-19 11:06AM EDT2019-12-208.448.458.49+0.36+4.46%721013.70%
SPY191231C003020002019-09-19 10:40AM EDT2019-12-319.018.788.86+0.58+6.88%123013.53%
SPY200117C003020002019-09-19 10:59AM EDT2020-01-179.699.629.68+0.64+7.07%90013.73%
SPY200320C003020002019-09-19 10:45AM EDT2020-03-2012.9912.8112.97+0.54+4.34%2014.98%
SPY200331C003020002019-09-19 10:25AM EDT2020-03-3113.2813.1213.28+0.98+7.97%1014.90%
SPY200619C003020002019-09-19 10:34AM EDT2020-06-1916.5516.2816.51+1.24+8.10%13015.64%
SPY200630C003020002019-09-19 9:31AM EDT2020-06-3016.4816.5516.80+0.34+2.11%2015.61%
SPY200918C003020002019-09-18 3:07PM EDT2020-09-1817.9719.2419.450.00-2016.00%
SPY201218C003020002019-09-19 10:02AM EDT2020-12-1821.8821.7622.03+1.68+8.32%6016.23%
SPY210115C003020002019-09-19 10:25AM EDT2021-01-1522.6022.3922.67+1.02+4.73%10016.22%
SPY210319C003020002019-09-16 11:07AM EDT2021-03-1922.9523.9924.280.00-10016.35%
SPY211217C003020002019-09-16 10:22AM EDT2021-12-1729.2629.7130.160.00-26016.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003020002019-09-19 11:10AM EDT2019-09-201.601.591.60-1.07-40.07%13,579019.57%
SPY190923P003020002019-09-19 11:10AM EDT2019-09-231.801.781.82-1.09-37.72%7,073013.94%
SPY190925P003020002019-09-19 11:10AM EDT2019-09-252.132.122.15-0.90-29.70%1,797013.76%
SPY190927P003020002019-09-19 11:09AM EDT2019-09-272.362.352.37-0.94-28.48%4,762013.30%
SPY190930P003020002019-09-19 11:08AM EDT2019-09-302.522.512.53-0.88-25.88%1,723012.25%
SPY191002P003020002019-09-19 11:05AM EDT2019-10-022.772.732.76-0.64-18.77%1,039012.32%
SPY191004P003020002019-09-19 11:01AM EDT2019-10-043.012.962.99-0.77-20.37%792012.43%
SPY191007P003020002019-09-19 11:02AM EDT2019-10-073.153.103.13-0.82-20.65%128011.92%
SPY191009P003020002019-09-19 11:11AM EDT2019-10-093.323.333.36-0.98-22.79%516012.13%
SPY191011P003020002019-09-19 11:06AM EDT2019-10-113.563.533.55-0.76-17.59%90012.23%
SPY191014P003020002019-09-19 11:07AM EDT2019-10-143.693.663.70-0.81-18.00%349011.96%
SPY191016P003020002019-09-19 10:34AM EDT2019-10-163.853.883.92-2.60-40.31%8012.19%
SPY191018P003020002019-09-19 11:10AM EDT2019-10-184.114.124.13-0.62-13.11%1,298012.38%
SPY191021P003020002019-09-19 10:33AM EDT2019-10-214.174.224.25-0.82-16.43%61012.14%
SPY191023P003020002019-09-19 11:01AM EDT2019-10-234.484.434.47-0.75-14.34%53-12.38%
SPY191025P003020002019-09-19 10:57AM EDT2019-10-254.584.624.66-1.02-18.21%1,180012.53%
SPY191101P003020002019-09-19 11:03AM EDT2019-11-015.285.205.23-1.52-22.35%201012.85%
SPY191115P003020002019-09-19 11:08AM EDT2019-11-156.206.206.21-0.72-10.40%1,483013.24%
SPY191220P003020002019-09-19 11:07AM EDT2019-12-208.838.798.82-0.73-7.64%255014.75%
SPY191231P003020002019-09-19 10:57AM EDT2019-12-319.239.289.33-2.02-17.96%78014.74%
SPY200117P003020002019-09-19 10:58AM EDT2020-01-1710.1210.1410.18-0.75-6.90%55014.89%
SPY200320P003020002019-09-19 10:57AM EDT2020-03-2012.9212.9513.06-1.58-10.90%147015.45%
SPY200331P003020002019-09-18 1:40PM EDT2020-03-3113.4013.3413.46-1.40-9.46%1015.46%
SPY200619P003020002019-09-19 10:30AM EDT2020-06-1916.4016.2716.43-1.92-10.48%5015.87%
SPY200630P003020002019-09-17 10:34AM EDT2020-06-3017.8216.6116.820.00-1015.93%
SPY200918P003020002019-09-16 12:06AM EDT2020-09-1819.6319.2219.430.00--016.25%
SPY201218P003020002019-07-26 2:41PM EDT2020-12-1820.6726.7527.180.00-31,01120.32%
SPY210115P003020002019-09-16 9:31AM EDT2021-01-1523.4622.5822.860.00-5016.60%
SPY210319P003020002019-09-13 2:53PM EDT2021-03-1924.4324.1124.410.00-32016.67%
SPY211217P003020002019-09-17 9:41AM EDT2021-12-1731.3030.2930.780.00-1017.18%