SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C003050002019-08-20 3:27PM EDT2019-08-260.010.000.010.00-3051,68128.52%
SPY190828C003050002019-08-23 2:43PM EDT2019-08-280.010.010.000.00-212,97812.50%
SPY190830C003050002019-08-23 3:50PM EDT2019-08-300.010.000.01-0.01-50.00%21426,63718.75%
SPY190903C003050002019-08-23 1:59PM EDT2019-09-030.020.000.04-0.03-60.00%72,24317.58%
SPY190904C003050002019-08-23 3:35PM EDT2019-09-040.020.000.03-0.03-60.00%2416616.21%
SPY190906C003050002019-08-23 3:33PM EDT2019-09-060.030.020.03-0.04-57.14%8822,22415.04%
SPY190909C003050002019-08-23 3:58PM EDT2019-09-090.030.020.04-0.07-70.00%2821,02114.16%
SPY190911C003050002019-08-23 3:58PM EDT2019-09-110.040.030.05-0.10-71.43%2111,35113.82%
SPY190913C003050002019-08-23 3:53PM EDT2019-09-130.050.050.07-0.13-72.22%1731,79613.82%
SPY190916C003050002019-08-23 3:59PM EDT2019-09-160.060.050.08-0.16-72.73%794113.18%
SPY190918C003050002019-08-23 2:54PM EDT2019-09-180.090.080.11-0.23-71.88%8439513.33%
SPY190920C003050002019-08-23 4:06PM EDT2019-09-200.100.110.12-0.22-68.75%5,67259,17713.04%
SPY190923C003050002019-08-23 2:16PM EDT2019-09-230.140.100.15-0.23-62.16%546112.89%
SPY190927C003050002019-08-23 3:54PM EDT2019-09-270.150.140.18-0.32-68.09%14271212.53%
SPY190930C003050002019-08-23 4:08PM EDT2019-09-300.190.170.18-0.30-61.22%1,21010,09312.04%
SPY191018C003050002019-08-23 4:14PM EDT2019-10-180.550.530.57-0.63-53.39%1,90532,70912.71%
SPY191115C003050002019-08-23 3:56PM EDT2019-11-151.241.421.49-1.47-54.24%1,1469,34813.68%
SPY191220C003050002019-08-23 4:14PM EDT2019-12-202.642.582.67-1.52-36.54%2,46345,80814.22%
SPY191231C003050002019-08-23 3:54PM EDT2019-12-312.532.623.04-2.07-45.00%5717,32714.34%
SPY200117C003050002019-08-23 3:51PM EDT2020-01-173.083.173.63-1.97-39.01%8611,83614.55%
SPY200320C003050002019-08-23 3:36PM EDT2020-03-205.214.806.46-2.31-30.72%1105,91816.08%
SPY200331C003050002019-08-22 11:40AM EDT2020-03-317.404.746.750.00-144116.04%
SPY200619C003050002019-08-23 3:49PM EDT2020-06-197.726.789.00-1.71-18.13%53,78516.14%
SPY200630C003050002019-08-23 1:31PM EDT2020-06-308.167.009.08-1.58-16.22%151,56415.94%
SPY200918C003050002019-08-23 3:09PM EDT2020-09-1810.368.8411.81-1.81-14.87%122,74816.68%
SPY201218C003050002019-08-23 3:10PM EDT2020-12-1812.4010.7614.12-1.64-11.68%13,28816.86%
SPY210115C003050002019-08-23 4:06PM EDT2021-01-1512.8511.2414.60-2.56-16.61%2836716.76%
SPY210319C003050002019-08-16 10:16AM EDT2021-03-1914.3512.5316.080.00-458916.88%
SPY210618C003050002019-08-02 11:19AM EDT2021-06-1819.2314.0917.990.00-11816.95%
SPY211217C003050002019-08-22 11:53AM EDT2021-12-1721.6216.9121.370.00-187016.99%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P003050002019-08-23 9:47AM EDT2019-08-2614.1118.3820.39-3.18-18.39%10145.26%
SPY190828P003050002019-08-19 3:20PM EDT2019-08-2812.5318.3820.390.00-2435.06%
SPY190830P003050002019-08-23 12:49PM EDT2019-08-3018.1918.3820.39+5.24+40.46%10929.64%
SPY190903P003050002019-08-08 12:24PM EDT2019-09-0312.2418.3820.390.00-4023.63%
SPY190904P003050002019-08-09 3:57PM EDT2019-09-0413.4018.3820.390.00-2022.66%
SPY190906P003050002019-08-23 11:22AM EDT2019-09-0616.7718.3820.39+4.33+34.81%1120.97%
SPY190909P003050002019-08-05 9:54AM EDT2019-09-0917.8318.3720.380.00-2018.87%
SPY190913P003050002019-08-23 3:42PM EDT2019-09-1320.1618.3720.38+5.81+40.49%2416.99%
SPY190918P003050002019-08-23 1:14PM EDT2019-09-1818.0617.6821.06+5.56+44.48%31521.14%
SPY190920P003050002019-08-23 3:55PM EDT2019-09-2022.3720.1020.67+7.98+55.46%403,51917.58%
SPY190923P003050002019-08-19 12:04AM EDT2019-09-2317.5218.7422.010.00--5024.32%
SPY190927P003050002019-08-22 9:45AM EDT2019-09-2713.0018.7922.070.00-201123.16%
SPY190930P003050002019-08-20 10:55AM EDT2019-09-3015.0519.4121.420.00-31,45219.34%
SPY191018P003050002019-08-23 3:54PM EDT2019-10-1822.5019.6621.67+8.03+55.49%372,78616.89%
SPY191115P003050002019-08-23 3:12PM EDT2019-11-1521.4020.2222.23+5.87+37.80%69,40015.40%
SPY191220P003050002019-08-23 10:48AM EDT2019-12-2021.2521.6223.63+4.40+26.11%814,97815.89%
SPY191231P003050002019-08-23 4:09PM EDT2019-12-3122.7421.9323.94+4.72+26.19%167315.79%
SPY200117P003050002019-08-23 2:58PM EDT2020-01-1723.1522.3324.34+4.12+21.65%31,26115.54%
SPY200320P003050002019-08-23 4:04PM EDT2020-03-2024.9023.6426.93-0.95-3.68%431516.52%
SPY200331P003050002019-07-30 9:43AM EDT2020-03-3126.2623.9127.210.00-88616.46%
SPY200619P003050002019-08-16 10:59AM EDT2020-06-1925.0726.0029.670.00-889616.71%
SPY200630P003050002019-08-15 2:40PM EDT2020-06-3029.1326.3730.200.00-21216.95%
SPY200918P003050002019-08-23 3:10PM EDT2020-09-1830.1428.0032.50+4.83+19.08%52,77817.19%
SPY201218P003050002019-07-31 3:24PM EDT2020-12-1831.0230.0035.000.00-31,49117.47%
SPY210115P003050002019-08-06 3:58PM EDT2021-01-1530.8830.5035.500.00-51,91117.37%
SPY210319P003050002019-07-31 9:58AM EDT2021-03-1924.8032.0037.000.00-14017.47%
SPY210618P003050002019-08-05 1:44PM EDT2021-06-1836.9534.0039.000.00-101817.56%
SPY211217P003050002019-08-08 12:36PM EDT2021-12-1735.5538.0042.500.00-233217.61%