SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C003050002019-08-14 3:54PM EDT2019-08-210.020.000.000.00-230012.50%
SPY190823C003050002019-08-19 2:31PM EDT2019-08-230.010.000.000.00-16012.50%
SPY190826C003050002019-08-16 11:27AM EDT2019-08-260.010.000.000.00-30306.25%
SPY190828C003050002019-08-19 2:27PM EDT2019-08-280.030.000.000.00-2406.25%
SPY190830C003050002019-08-19 3:58PM EDT2019-08-300.040.000.000.00-17306.25%
SPY190903C003050002019-08-19 3:59PM EDT2019-09-030.060.000.000.00-10506.25%
SPY190904C003050002019-08-19 12:21PM EDT2019-09-040.090.000.000.00-6006.25%
SPY190906C003050002019-08-19 3:55PM EDT2019-09-060.110.000.000.00-15503.13%
SPY190909C003050002019-08-19 2:53PM EDT2019-09-090.150.000.000.00-6103.13%
SPY190911C003050002019-08-19 2:36PM EDT2019-09-110.210.000.000.00-5803.13%
SPY190913C003050002019-08-19 3:53PM EDT2019-09-130.250.000.000.00-9303.13%
SPY190916C003050002019-08-19 1:23PM EDT2019-09-160.350.000.000.00-1003.13%
SPY190918C003050002019-08-19 2:43PM EDT2019-09-180.440.000.000.00-28103.13%
SPY190920C003050002019-08-19 4:13PM EDT2019-09-200.430.000.000.00-13,72803.13%
SPY190923C003050002019-08-19 3:14PM EDT2019-09-230.510.000.000.00-4203.13%
SPY190927C003050002019-08-19 3:49PM EDT2019-09-270.620.000.000.00-6303.13%
SPY190930C003050002019-08-19 4:07PM EDT2019-09-300.610.000.000.00-74003.13%
SPY191018C003050002019-08-19 4:14PM EDT2019-10-181.390.000.000.00-98503.13%
SPY191115C003050002019-08-19 3:42PM EDT2019-11-152.880.000.000.00-56001.56%
SPY191220C003050002019-08-19 4:01PM EDT2019-12-204.290.000.000.00-55701.56%
SPY191231C003050002019-08-19 12:49PM EDT2019-12-314.830.000.000.00-12101.56%
SPY200117C003050002019-08-19 3:59PM EDT2020-01-175.170.000.000.00-6801.56%
SPY200320C003050002019-08-19 3:24PM EDT2020-03-207.520.000.000.00-6201.56%
SPY200331C003050002019-08-19 4:01PM EDT2020-03-317.580.000.000.00-401.56%
SPY200619C003050002019-08-19 2:45PM EDT2020-06-1910.300.000.000.00-300.78%
SPY200630C003050002019-08-15 11:23AM EDT2020-06-307.460.000.000.00-17100.78%
SPY200918C003050002019-08-19 3:39PM EDT2020-09-1812.670.000.000.00-300.78%
SPY201218C003050002019-08-16 12:26PM EDT2020-12-1813.100.000.000.00-600.78%
SPY210115C003050002019-08-19 12:50PM EDT2021-01-1515.500.000.000.00-1100.78%
SPY210319C003050002019-08-16 10:16AM EDT2021-03-1914.350.000.000.00-4500.78%
SPY210618C003050002019-08-02 11:19AM EDT2021-06-1819.230.000.000.00-100.78%
SPY211217C003050002019-08-19 11:20AM EDT2021-12-1721.970.000.000.00-5200.78%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P003050002019-08-19 11:29AM EDT2019-08-2112.500.000.000.00-300.00%
SPY190823P003050002019-08-19 3:57PM EDT2019-08-2312.440.000.000.00-3300.00%
SPY190826P003050002019-08-06 3:57PM EDT2019-08-2617.290.000.000.00-1000.00%
SPY190828P003050002019-08-19 3:20PM EDT2019-08-2812.530.000.000.00-200.00%
SPY190830P003050002019-08-19 12:29PM EDT2019-08-3012.630.000.000.00-200.00%
SPY190903P003050002019-08-13 10:42AM EDT2019-09-0312.240.000.000.00-400.00%
SPY190904P003050002019-08-09 3:57PM EDT2019-09-0413.400.000.000.00-200.00%
SPY190906P003050002019-08-19 11:17AM EDT2019-09-0612.440.000.000.00-100.00%
SPY190909P003050002019-08-05 9:54AM EDT2019-09-0917.830.000.000.00-200.00%
SPY190913P003050002019-08-14 3:15PM EDT2019-09-1319.960.000.000.00-1100.00%
SPY190918P003050002019-08-19 2:03PM EDT2019-09-1812.600.000.000.00-200.00%
SPY190920P003050002019-08-19 4:04PM EDT2019-09-2013.950.000.000.00-8100.00%
SPY190923P003050002019-08-19 12:04AM EDT2019-09-2317.520.000.000.00--00.00%
SPY190927P003050002019-08-16 2:07PM EDT2019-09-2717.410.000.000.00-300.00%
SPY190930P003050002019-08-19 12:33PM EDT2019-09-3014.150.000.000.00-200.00%
SPY191018P003050002019-08-19 3:58PM EDT2019-10-1814.480.000.000.00-19100.00%
SPY191115P003050002019-08-19 3:09PM EDT2019-11-1515.490.000.000.00-13900.00%
SPY191220P003050002019-08-19 1:01PM EDT2019-12-2017.250.000.000.00-200.00%
SPY191231P003050002019-08-09 3:55PM EDT2019-12-3118.020.000.000.00-1400.00%
SPY200117P003050002019-08-19 2:25PM EDT2020-01-1718.200.000.000.00-700.00%
SPY200320P003050002019-08-15 3:44PM EDT2020-03-2025.850.000.000.00-200.00%
SPY200331P003050002019-08-05 10:44AM EDT2020-03-3126.260.000.000.00-800.00%
SPY200619P003050002019-08-15 2:35PM EDT2020-06-1925.070.000.000.00-800.00%
SPY200630P003050002019-08-15 2:40PM EDT2020-06-3029.130.000.000.00-200.00%
SPY200918P003050002019-08-19 1:35PM EDT2020-09-1825.310.000.000.00-100.00%
SPY201218P003050002019-08-05 10:30AM EDT2020-12-1831.020.000.000.00-300.00%
SPY210115P003050002019-08-06 3:58PM EDT2021-01-1530.880.000.000.00-500.00%
SPY210319P003050002019-07-31 9:58AM EDT2021-03-1924.800.000.000.00-100.00%
SPY210618P003050002019-08-05 1:44PM EDT2021-06-1836.950.000.000.00-1000.00%
SPY211217P003050002019-08-08 12:36PM EDT2021-12-1735.550.000.000.00-200.00%