SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:302.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C003020002019-08-23 1:22PM EDT2019-08-260.010.000.010.00-121,78530.47%
SPY190828C003020002019-08-23 3:57PM EDT2019-08-280.010.000.01-0.02-66.67%1703,34721.49%
SPY190830C003020002019-08-23 3:56PM EDT2019-08-300.010.010.02-0.06-85.71%1,2969,21419.14%
SPY190903C003020002019-08-23 3:30PM EDT2019-09-030.030.020.03-0.06-66.67%1601,71915.53%
SPY190904C003020002019-08-23 2:55PM EDT2019-09-040.030.020.04-0.12-80.00%5931,29715.43%
SPY190906C003020002019-08-23 4:13PM EDT2019-09-060.050.050.06-0.16-76.19%1,6462,12715.04%
SPY190909C003020002019-08-23 3:59PM EDT2019-09-090.060.060.07-0.22-78.57%16379413.87%
SPY190911C003020002019-08-23 3:50PM EDT2019-09-110.070.080.10-0.31-81.58%27551113.87%
SPY190913C003020002019-08-23 3:59PM EDT2019-09-130.120.120.14-0.38-76.00%7491,41613.97%
SPY190916C003020002019-08-23 3:39PM EDT2019-09-160.140.130.16-0.45-76.27%30336113.33%
SPY190918C003020002019-08-23 3:59PM EDT2019-09-180.200.190.22-0.54-72.97%43932413.60%
SPY190920C003020002019-08-23 4:14PM EDT2019-09-200.250.240.25-0.48-65.75%25,03139,33613.45%
SPY190923C003020002019-08-23 12:56PM EDT2019-09-230.370.220.29+0.37+∞%456213.16%
SPY190925C003020002019-08-23 3:47PM EDT2019-09-250.260.250.32+0.26+∞%19013.03%
SPY190927C003020002019-08-23 3:56PM EDT2019-09-270.270.310.35-0.70-72.16%732,14612.89%
SPY190930C003020002019-08-23 3:54PM EDT2019-09-300.360.350.38-0.66-64.71%6,09113,63712.60%
SPY191004C003020002019-08-23 4:00PM EDT2019-10-040.510.470.56+0.51+∞%2352713.17%
SPY191018C003020002019-08-23 4:09PM EDT2019-10-180.960.951.00-1.13-54.07%2,25322,69113.40%
SPY191115C003020002019-08-23 3:28PM EDT2019-11-152.132.142.22-1.67-43.95%8303,71914.43%
SPY191220C003020002019-08-23 3:42PM EDT2019-12-203.373.523.62-2.28-40.35%2519,47414.92%
SPY191231C003020002019-08-23 3:54PM EDT2019-12-313.403.564.03-1.91-35.97%591,71915.01%
SPY200117C003020002019-08-23 3:46PM EDT2020-01-174.264.204.70-1.92-31.07%185,13115.21%
SPY200320C003020002019-08-23 11:57AM EDT2020-03-206.965.677.52-1.80-20.55%21,15716.39%
SPY200331C003020002019-08-23 11:18AM EDT2020-03-317.805.948.00-1.23-13.62%16716.57%
SPY200619C003020002019-08-23 11:40AM EDT2020-06-199.768.089.99-2.23-18.60%452816.24%
SPY200630C003020002019-08-19 10:38AM EDT2020-06-3011.968.5010.500.00-241216.46%
SPY201218C003020002019-08-16 12:53PM EDT2020-12-1814.5812.1115.460.00-61,05417.14%
SPY210115C003020002019-08-23 2:22PM EDT2021-01-1514.4712.5816.00-2.33-13.87%1239417.07%
SPY210319C003020002019-08-14 10:55AM EDT2021-03-1916.0418.1818.520.00-1016417.90%
SPY211217C003020002019-08-19 11:20AM EDT2021-12-1723.4318.2122.500.00-508617.04%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P003020002019-08-23 11:59AM EDT2019-08-2615.2015.3817.39+5.78+61.36%2249.02%
SPY190828P003020002019-08-23 1:08PM EDT2019-08-2815.5315.3817.39+0.93+6.37%1034.67%
SPY190830P003020002019-08-23 1:22PM EDT2019-08-3016.0015.3817.39+6.13+62.11%94,10128.27%
SPY190903P003020002019-08-09 3:49PM EDT2019-09-0317.5315.3817.390.00-13021.92%
SPY190904P003020002019-08-13 3:50PM EDT2019-09-0410.0015.3817.390.00-2020.90%
SPY190906P003020002019-08-23 1:54PM EDT2019-09-0615.2115.3817.00+5.58+57.94%118710.00%
SPY190913P003020002019-08-23 11:43AM EDT2019-09-1314.7515.3817.39+5.19+54.29%364815.50%
SPY190916P003020002019-08-23 2:24PM EDT2019-09-1615.7714.6918.06+15.77+∞%10010020.15%
SPY190918P003020002019-08-23 10:30AM EDT2019-09-1810.8814.7118.08+10.88+∞%1119.46%
SPY190920P003020002019-08-23 3:41PM EDT2019-09-2018.2017.2117.78+7.03+62.94%4711,27316.76%
SPY190927P003020002019-08-19 2:04PM EDT2019-09-2711.2715.9619.350.00-9922.47%
SPY190930P003020002019-08-23 3:58PM EDT2019-09-3019.2116.5918.60+7.05+57.98%503,75918.47%
SPY191004P003020002019-08-23 3:41PM EDT2019-10-0418.4716.1119.37+18.47+∞%3020.54%
SPY191018P003020002019-08-23 2:47PM EDT2019-10-1818.2317.0419.05+6.19+51.41%744,65416.71%
SPY191115P003020002019-08-22 2:45PM EDT2019-11-1518.1017.8719.88+4.86+36.71%21,86915.72%
SPY191220P003020002019-08-15 2:45PM EDT2019-12-2022.1219.5120.780.00-41,62014.95%
SPY191231P003020002019-08-23 3:53PM EDT2019-12-3122.1419.8521.85+5.79+35.41%21,32416.20%
SPY200117P003020002019-08-15 12:57PM EDT2020-01-1722.4020.3322.340.00-1595416.02%
SPY200320P003020002019-08-21 1:41PM EDT2020-03-2018.5421.8325.130.00-110916.99%
SPY200331P003020002019-08-15 3:38PM EDT2020-03-3124.4822.1425.440.00-11,21116.94%
SPY200619P003020002019-07-26 11:32AM EDT2020-06-1915.7624.5028.140.00-2649017.28%
SPY200630P003020002019-08-12 1:23PM EDT2020-06-3023.5024.5028.500.00-1117.33%
SPY201218P003020002019-07-26 2:41PM EDT2020-12-1820.6728.5033.500.00-31,01117.86%
SPY210115P003020002019-07-18 12:58PM EDT2021-01-1523.6528.9529.480.00-2414.30%
SPY210319P003020002019-07-26 3:57PM EDT2021-03-1922.7530.5035.500.00-21217.81%
SPY211217P003020002019-08-16 3:34PM EDT2021-12-1736.9236.9341.000.00-11017.87%