SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:303.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C003030002019-08-23 4:14PM EDT2019-08-260.010.000.010.00-11,69945.31%
SPY190828C003030002019-08-23 2:36PM EDT2019-08-280.010.000.01-0.01-50.00%2532,49026.17%
SPY190830C003030002019-08-23 3:51PM EDT2019-08-300.010.010.02-0.03-75.00%8977,93921.88%
SPY190903C003030002019-08-23 4:00PM EDT2019-09-030.020.010.03-0.07-77.78%14562917.19%
SPY190904C003030002019-08-23 2:47PM EDT2019-09-040.030.010.03-0.08-72.73%22830016.31%
SPY190906C003030002019-08-23 3:11PM EDT2019-09-060.040.030.04-0.10-71.43%2,1813,47815.43%
SPY190909C003030002019-08-23 3:58PM EDT2019-09-090.050.040.06-0.16-76.19%11688914.65%
SPY190911C003030002019-08-23 3:51PM EDT2019-09-110.060.060.08-0.20-76.92%741,31514.41%
SPY190913C003030002019-08-23 3:59PM EDT2019-09-130.090.090.10-0.27-75.00%1,6741,66914.11%
SPY190916C003030002019-08-23 3:59PM EDT2019-09-160.100.090.12-0.32-76.19%1071,02413.53%
SPY190918C003030002019-08-23 3:59PM EDT2019-09-180.160.140.17-0.39-70.91%68446713.79%
SPY190920C003030002019-08-23 4:12PM EDT2019-09-200.170.180.19-0.39-69.64%6,88242,94413.55%
SPY190923C003030002019-08-23 3:56PM EDT2019-09-230.160.170.23+0.16+∞%3361513.31%
SPY190925C003030002019-08-23 3:51PM EDT2019-09-250.190.190.25+0.19+∞%1016713.11%
SPY190927C003030002019-08-23 3:53PM EDT2019-09-270.230.240.27-0.58-71.60%562,51212.90%
SPY190930C003030002019-08-23 3:57PM EDT2019-09-300.250.280.31-0.64-71.91%9717,07212.72%
SPY191004C003030002019-08-23 3:37PM EDT2019-10-040.370.370.45+0.37+∞%7031113.15%
SPY191018C003030002019-08-23 4:13PM EDT2019-10-180.810.780.83-0.94-53.71%4,52119,56413.29%
SPY191115C003030002019-08-23 4:10PM EDT2019-11-151.931.871.95-1.37-41.52%3518,24914.28%
SPY191220C003030002019-08-23 3:54PM EDT2019-12-202.923.183.28-2.10-41.83%57317,35314.76%
SPY191231C003030002019-08-23 2:23PM EDT2019-12-313.643.213.67-1.49-29.04%2050014.84%
SPY200117C003030002019-08-23 2:50PM EDT2020-01-174.043.844.30-1.87-31.64%202,42315.01%
SPY200320C003030002019-08-23 3:20PM EDT2020-03-206.255.236.27-1.43-18.62%131,59715.19%
SPY200331C003030002019-08-02 10:16AM EDT2020-03-319.145.527.500.00-1116.35%
SPY200619C003030002019-08-23 2:02PM EDT2020-06-198.997.6410.00-2.39-21.00%616316.60%
SPY200630C003030002019-08-15 1:44PM EDT2020-06-308.168.0010.000.00-8231,43516.30%
SPY201218C003030002019-08-16 12:26PM EDT2020-12-1814.0511.6814.980.00-69617.05%
SPY210115C003030002019-08-22 1:59PM EDT2021-01-1516.4712.1215.530.00-2932716.99%
SPY210319C003030002019-08-14 2:51PM EDT2021-03-1914.5313.3717.020.00-14014117.10%
SPY211217C003030002019-07-26 3:19PM EDT2021-12-1729.4617.7822.000.00-3510816.97%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P003030002019-08-07 12:55PM EDT2019-08-2617.4116.3818.390.00-3072.36%
SPY190828P003030002019-08-23 12:59PM EDT2019-08-2816.2116.3818.39+4.90+43.32%2141.80%
SPY190830P003030002019-08-16 10:00AM EDT2019-08-3014.7316.3818.39-1.36-8.45%31032.37%
SPY190903P003030002019-08-05 1:56PM EDT2019-09-0318.6516.3818.390.00-7024.12%
SPY190906P003030002019-08-22 2:33PM EDT2019-09-0610.6816.3818.390.00-130920.90%
SPY190913P003030002019-08-19 1:20PM EDT2019-09-1310.2816.3818.390.00-1009716.63%
SPY190916P003030002019-08-19 11:17AM EDT2019-09-1610.8015.6819.06+10.80+∞%-121.41%
SPY190920P003030002019-08-23 3:36PM EDT2019-09-2019.1218.1718.74+5.89+44.52%449,18617.48%
SPY190927P003030002019-08-20 3:55PM EDT2019-09-2713.84--+13.84---0.00%
SPY190930P003030002019-08-23 12:09PM EDT2019-09-3017.3517.5219.53+4.05+30.45%203,73319.08%
SPY191018P003030002019-08-23 3:59PM EDT2019-10-1819.8017.8919.90+6.17+45.27%234,75816.93%
SPY191115P003030002019-08-23 10:48AM EDT2019-11-1514.2518.6220.63+0.33+2.37%201,59015.69%
SPY191220P003030002019-08-22 9:51AM EDT2019-12-2015.3620.1922.200.00-53,23416.26%
SPY191231P003030002019-08-22 3:01PM EDT2019-12-3116.1620.5222.530.00-11,62116.14%
SPY200117P003030002019-08-23 1:51PM EDT2020-01-1721.3921.0322.95+4.39+25.82%11,80115.86%
SPY200320P003030002019-08-23 4:11PM EDT2020-03-2024.0622.4225.71+3.91+19.40%41216.88%
SPY200331P003030002019-08-16 11:49AM EDT2020-03-3121.9722.7126.010.00-11,28016.82%
SPY200619P003030002019-08-19 12:08PM EDT2020-06-1922.1625.0028.650.00-153917.14%
SPY200630P003030002019-07-23 1:57PM EDT2020-06-3017.3526.1526.560.00-1114.71%
SPY201218P003030002019-08-05 10:08AM EDT2020-12-1830.6829.0034.000.00-123317.76%
SPY210115P003030002019-08-13 1:56PM EDT2021-01-1526.8129.5034.500.00-10717.65%
SPY211217P003030002019-08-05 12:35PM EDT2021-12-1738.3537.4441.500.00-3217.80%