SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:304.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C003040002019-09-18 10:17AM EDT2019-09-180.070.060.07-0.07-50.00%1,98912,05914.94%
SPY190920C003040002019-09-18 10:17AM EDT2019-09-200.250.250.26-0.07-21.87%1,62042,76812.35%
SPY190923C003040002019-09-18 10:16AM EDT2019-09-230.310.290.31-0.05-13.89%2633,3929.28%
SPY190925C003040002019-09-18 10:09AM EDT2019-09-250.380.400.41-0.10-20.83%401,1848.90%
SPY190927C003040002019-09-18 10:09AM EDT2019-09-270.520.530.54-0.09-14.75%2613,8048.89%
SPY190930C003040002019-09-18 10:15AM EDT2019-09-300.620.620.63-0.12-16.22%278,4028.33%
SPY191002C003040002019-09-18 10:14AM EDT2019-10-020.760.750.80-0.15-16.48%104438.64%
SPY191004C003040002019-09-18 10:16AM EDT2019-10-040.940.950.95-0.12-11.32%3144,8158.83%
SPY191007C003040002019-09-18 9:56AM EDT2019-10-070.971.021.05-0.05-4.90%84038.56%
SPY191009C003040002019-09-18 9:52AM EDT2019-10-091.141.201.22-0.23-16.79%32088.83%
SPY191011C003040002019-09-18 10:06AM EDT2019-10-111.361.431.44-0.24-15.00%221,7529.27%
SPY191014C003040002019-09-17 4:09PM EDT2019-10-141.701.511.550.00-22219.11%
SPY191016C003040002019-09-18 9:51AM EDT2019-10-161.661.731.75-0.10-5.68%3319.44%
SPY191018C003040002019-09-18 10:17AM EDT2019-10-181.951.961.97-0.23-10.55%54612,2819.82%
SPY191025C003040002019-09-17 3:50PM EDT2019-10-252.772.492.530.00-132010.41%
SPY191101C003040002019-09-18 9:41AM EDT2019-11-013.063.113.20-0.34-10.00%112411.24%
SPY191115C003040002019-09-18 10:11AM EDT2019-11-154.234.254.28-0.29-6.42%217,06412.12%
SPY191220C003040002019-09-18 10:13AM EDT2019-12-206.646.676.71-0.41-5.82%1,38432,99813.65%
SPY191231C003040002019-09-17 3:45PM EDT2019-12-317.356.957.060.00-152,18213.47%
SPY200117C003040002019-09-18 10:14AM EDT2020-01-177.797.787.88-0.37-4.53%836,18513.68%
SPY200320C003040002019-09-17 11:27AM EDT2020-03-2010.9510.8711.020.00-352,99014.80%
SPY200331C003040002019-09-17 3:11PM EDT2020-03-3111.2811.1711.370.00-15514.78%
SPY200619C003040002019-09-17 2:48PM EDT2020-06-1914.4214.2814.510.00-557015.47%
SPY200630C003040002019-08-19 12:00AM EDT2020-06-308.2314.5814.850.00--42315.49%
SPY201218C003040002019-09-17 3:59PM EDT2020-12-1820.2519.7320.060.00-1182316.14%
SPY210115C003040002019-09-17 12:15PM EDT2021-01-1520.3120.2620.570.00-143816.03%
SPY210319C003040002019-08-14 2:51PM EDT2021-03-1914.0822.0622.330.00-140016.28%
SPY211217C003040002019-09-10 10:20AM EDT2021-12-1725.1027.4028.040.00-1008516.48%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P003040002019-09-18 9:55AM EDT2019-09-183.923.683.79+0.67+20.62%10975921.39%
SPY190920P003040002019-09-18 10:11AM EDT2019-09-205.195.145.18+0.55+11.85%7611,43728.37%
SPY190923P003040002019-09-18 9:53AM EDT2019-09-235.555.125.18-0.02-0.36%324120.06%
SPY190925P003040002019-09-17 2:29PM EDT2019-09-255.445.195.440.00-156018.97%
SPY190927P003040002019-09-18 10:07AM EDT2019-09-275.545.335.56+0.63+12.83%8631017.63%
SPY190930P003040002019-09-17 10:14AM EDT2019-09-305.755.415.590.00-12,97215.60%
SPY191002P003040002019-09-17 3:42PM EDT2019-10-025.225.605.650.00-89088814.79%
SPY191004P003040002019-09-18 9:39AM EDT2019-10-045.845.695.80+0.50+9.36%1457714.52%
SPY191007P003040002019-09-18 9:42AM EDT2019-10-075.885.815.89+0.51+9.50%225113.72%
SPY191009P003040002019-09-18 9:51AM EDT2019-10-096.165.896.06-0.02-0.32%10613.70%
SPY191011P003040002019-09-18 9:36AM EDT2019-10-116.316.066.07+0.55+9.55%4823713.15%
SPY191014P003040002019-09-18 9:53AM EDT2019-10-146.456.156.21+0.21+3.37%7014212.85%
SPY191016P003040002019-09-16 1:05PM EDT2019-10-166.706.316.470.00-52113.20%
SPY191018P003040002019-09-18 9:52AM EDT2019-10-186.746.516.62+0.58+9.42%33,41113.22%
SPY191025P003040002019-09-16 3:49PM EDT2019-10-256.906.947.070.00-2914513.15%
SPY191101P003040002019-09-17 1:26PM EDT2019-11-017.587.377.520.00-2313.18%
SPY191115P003040002019-09-18 9:36AM EDT2019-11-158.528.308.41+0.50+6.23%72,21813.40%
SPY191220P003040002019-09-18 10:10AM EDT2019-12-2010.9010.9010.93+0.31+2.93%183,04414.81%
SPY191231P003040002019-09-17 9:35AM EDT2019-12-3111.5011.3711.420.00-238614.78%
SPY200117P003040002019-09-18 9:30AM EDT2020-01-1712.1412.1812.23-0.17-1.38%101,99014.89%
SPY200320P003040002019-09-13 10:13AM EDT2020-03-2014.2014.8815.050.00-2081915.41%
SPY200331P003040002019-09-17 2:48PM EDT2020-03-3115.3815.2715.430.00-15315.40%
SPY200619P003040002019-09-17 11:55AM EDT2020-06-1918.2618.2018.320.00-89315.76%
SPY201218P003040002019-08-02 9:31AM EDT2020-12-1826.0824.7525.080.00-1017.27%
SPY210319P003040002019-09-16 12:08AM EDT2021-03-1924.9025.8426.330.00--216.63%
SPY211217P003040002019-07-26 3:52PM EDT2021-12-1729.5036.1036.780.00-12619.43%