SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:304.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C003040002019-08-14 1:29PM EDT2019-08-210.010.000.010.00-68021.09%
SPY190823C003040002019-08-19 3:53PM EDT2019-08-230.010.000.010.00-405015.24%
SPY190826C003040002019-08-19 10:13AM EDT2019-08-260.010.010.020.00-5012.40%
SPY190828C003040002019-08-19 12:07PM EDT2019-08-280.040.020.03+0.01+33.33%52011.52%
SPY190830C003040002019-08-19 3:59PM EDT2019-08-300.060.050.06+0.01+20.00%100011.62%
SPY190903C003040002019-08-19 3:23PM EDT2019-09-030.080.070.08+0.02+33.33%38010.45%
SPY190904C003040002019-08-19 11:46AM EDT2019-09-040.120.090.10+0.04+50.00%4010.55%
SPY190906C003040002019-08-19 3:33PM EDT2019-09-060.160.140.15+0.05+45.45%19010.74%
SPY190909C003040002019-08-19 3:59PM EDT2019-09-090.170.170.19+0.03+21.43%14010.45%
SPY190911C003040002019-08-19 2:45PM EDT2019-09-110.280.240.25+0.10+55.56%27010.62%
SPY190913C003040002019-08-19 3:59PM EDT2019-09-130.310.320.33+0.06+24.00%112010.89%
SPY190916C003040002019-08-19 12:31PM EDT2019-09-160.420.370.38+0.12+40.00%2-10.67%
SPY190918C003040002019-08-19 11:52AM EDT2019-09-180.590.500.52+0.22+59.46%219-11.23%
SPY190920C003040002019-08-19 4:00PM EDT2019-09-200.550.560.57+0.12+27.91%7,972011.16%
SPY190927C003040002019-08-19 3:14PM EDT2019-09-270.790.730.75+0.21+36.21%67011.00%
SPY190930C003040002019-08-19 4:04PM EDT2019-09-300.770.790.80+0.14+22.22%135010.82%
SPY191018C003040002019-08-19 4:11PM EDT2019-10-181.621.651.67+0.28+20.90%423011.84%
SPY191115C003040002019-08-19 2:41PM EDT2019-11-153.273.113.16+0.63+23.86%174013.04%
SPY191220C003040002019-08-19 3:46PM EDT2019-12-204.844.714.78+0.80+19.80%110013.76%
SPY191231C003040002019-08-16 1:46PM EDT2019-12-314.234.945.030.00-2013.57%
SPY200117C003040002019-08-19 1:50PM EDT2020-01-175.825.535.62+1.22+26.52%6013.64%
SPY200320C003040002019-08-19 12:46PM EDT2020-03-208.107.807.91+1.35+20.00%1014.19%
SPY200331C003040002019-07-31 4:11PM EDT2020-03-3111.038.058.170.00-1014.13%
SPY200619C003040002019-08-16 12:11PM EDT2020-06-199.1910.5310.670.00-9014.56%
SPY200630C003040002019-08-19 12:00AM EDT2020-06-308.2310.7510.910.00--014.53%
SPY201218C003040002019-08-19 9:43AM EDT2020-12-1815.1215.0615.37+1.55+11.42%5015.07%
SPY210115C003040002019-08-19 12:14PM EDT2021-01-1515.8615.6015.90-4.69-22.82%11015.04%
SPY210319C003040002019-08-14 2:51PM EDT2021-03-1914.0817.0917.360.00-140015.19%
SPY211217C003040002019-08-19 11:20AM EDT2021-12-1722.4622.1022.52-0.55-2.39%100015.42%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P003040002019-08-07 2:24PM EDT2019-08-2117.6611.6911.840.00-20032.72%
SPY190823P003040002019-08-16 12:39PM EDT2019-08-2315.3311.6911.840.00-76023.15%
SPY190826P003040002019-08-09 9:44AM EDT2019-08-2612.7011.6911.850.00-3017.70%
SPY190828P003040002019-08-19 3:20PM EDT2019-08-2811.5411.6911.85-7.46-39.26%3015.63%
SPY190830P003040002019-08-16 12:54PM EDT2019-08-3015.4511.6911.850.00-1014.11%
SPY190903P003040002019-08-09 10:38AM EDT2019-09-0313.0311.6811.860.00-5012.26%
SPY190906P003040002019-08-05 2:43PM EDT2019-09-0620.9411.6811.870.00-51011.30%
SPY190913P003040002019-08-14 3:15PM EDT2019-09-1318.9711.7511.940.00-3010.30%
SPY190918P003040002019-08-19 12:04AM EDT2019-09-1816.7011.8512.040.00--010.18%
SPY190920P003040002019-08-14 12:08PM EDT2019-09-2019.9012.9013.060.00-1015.04%
SPY190927P003040002019-08-19 12:04AM EDT2019-09-2716.5113.1013.300.00---14.51%
SPY190930P003040002019-08-19 3:06PM EDT2019-09-3013.0513.1613.35-6.57-33.49%3014.15%
SPY191018P003040002019-08-19 1:58PM EDT2019-10-1813.7113.8614.05-3.24-19.12%241013.78%
SPY191115P003040002019-08-19 3:06PM EDT2019-11-1514.8714.9715.14-3.34-18.34%749013.67%
SPY191220P003040002019-08-19 11:45AM EDT2019-12-2016.7816.7516.93+0.57+3.52%1014.54%
SPY191231P003040002019-08-06 3:00PM EDT2019-12-3120.9217.0617.250.00-1014.42%
SPY200117P003040002019-08-14 4:06PM EDT2020-01-1724.3117.6417.820.00-1014.41%
SPY200320P003040002019-08-19 9:41AM EDT2020-03-2019.9319.7219.92-5.12-20.44%10014.59%
SPY200331P003040002019-08-13 9:31AM EDT2020-03-3123.3020.0220.230.00-60014.59%
SPY200619P003040002019-08-15 2:35PM EDT2020-06-1928.2922.4022.600.00-2014.83%
SPY201218P003040002019-08-02 9:31AM EDT2020-12-1826.0827.2727.610.00-1015.52%
SPY211217P003040002019-07-26 3:52PM EDT2021-12-1729.5035.4036.030.00-1016.49%