SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:306.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C003060002019-07-19 1:02PM EDT2019-07-220.010.000.010.00-32,70416.41%
SPY190724C003060002019-07-19 4:09PM EDT2019-07-240.010.000.01-0.01-50.00%271611.72%
SPY190726C003060002019-07-19 3:26PM EDT2019-07-260.020.010.02-0.03-60.00%3472,18610.35%
SPY190729C003060002019-07-19 3:21PM EDT2019-07-290.030.020.03-0.01-25.00%1191,0798.99%
SPY190731C003060002019-07-19 3:26PM EDT2019-07-310.100.060.07-0.10-50.00%683,5789.38%
SPY190802C003060002019-07-19 3:59PM EDT2019-08-020.140.120.13-0.16-53.33%9098,4419.72%
SPY190805C003060002019-07-19 3:59PM EDT2019-08-050.180.150.16-0.15-45.45%4963059.16%
SPY190807C003060002019-07-19 3:59PM EDT2019-08-070.230.210.22-0.17-42.50%231,1669.30%
SPY190809C003060002019-07-19 3:59PM EDT2019-08-090.300.280.29-0.27-47.37%17213,1859.46%
SPY190812C003060002019-07-19 3:59PM EDT2019-08-120.340.320.34-0.30-46.87%372479.21%
SPY190814C003060002019-07-19 4:03PM EDT2019-08-140.440.770.79-0.22-33.33%1439511.46%
SPY190816C003060002019-07-19 4:11PM EDT2019-08-160.500.500.51-0.37-42.53%5,47731,4879.56%
SPY190819C003060002019-07-19 3:45PM EDT2019-08-190.690.560.58-0.12-14.81%1869.44%
SPY190821C003060002019-07-19 12:16PM EDT2019-08-211.011.060.69-0.02-1.94%459.67%
SPY190823C003060002019-07-19 3:33PM EDT2019-08-230.920.760.79-0.21-18.58%5,3004,1119.83%
SPY190830C003060002019-07-19 3:59PM EDT2019-08-301.141.101.11-0.49-30.06%3821,11110.16%
SPY190920C003060002019-07-19 4:05PM EDT2019-09-202.192.122.15-0.58-20.94%1,67621,75211.02%
SPY190930C003060002019-07-19 3:49PM EDT2019-09-302.522.372.40-0.42-14.29%593,70510.80%
SPY191018C003060002019-07-19 4:08PM EDT2019-10-183.323.283.33-0.49-12.86%5644,18011.48%
SPY191115C003060002019-07-19 2:14PM EDT2019-11-155.334.804.83-0.20-3.62%11335012.46%
SPY191220C003060002019-07-19 3:43PM EDT2019-12-206.596.186.27-0.46-6.52%29714,50812.93%
SPY191231C003060002019-07-19 3:55PM EDT2019-12-316.636.416.51+0.18+2.79%21,86212.81%
SPY200117C003060002019-07-19 3:18PM EDT2020-01-177.286.997.09-0.58-7.38%993,22112.91%
SPY200320C003060002019-07-19 2:12PM EDT2020-03-2010.149.349.47-0.83-7.57%81,45513.65%
SPY200331C003060002019-06-07 10:59AM EDT2020-03-319.359.729.930.00--113.82%
SPY200619C003060002019-07-19 3:14PM EDT2020-06-1912.6212.2512.42-0.47-3.59%21914.28%
SPY201218C003060002019-06-28 9:34AM EDT2020-12-1815.3816.9417.180.00-21,01814.89%
SPY210115C003060002019-07-15 9:52AM EDT2021-01-1519.3117.5017.900.00-121415.00%
SPY210319C003060002019-07-16 1:17PM EDT2021-03-1920.8919.0319.600.00--215.31%
SPY211217C003060002019-07-17 10:48AM EDT2021-12-1726.1524.9225.370.00-13815.85%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P003060002019-07-12 10:17AM EDT2019-07-226.289.039.210.00-4032.18%
SPY190724P003060002019-07-16 12:27PM EDT2019-07-246.139.039.210.00-14022.75%
SPY190726P003060002019-07-19 4:13PM EDT2019-07-269.089.069.16+3.19+54.16%2417.87%
SPY190729P003060002019-07-19 11:39AM EDT2019-07-297.159.029.21-1.25-14.88%170015.19%
SPY190731P003060002019-07-19 3:48PM EDT2019-07-318.399.029.21+1.50+21.77%1211513.75%
SPY190802P003060002019-07-19 4:06PM EDT2019-08-028.919.049.20+1.63+22.39%41865812.55%
SPY190805P003060002019-07-19 3:59PM EDT2019-08-058.719.049.21+1.19+15.82%6342311.39%
SPY190807P003060002019-07-19 3:58PM EDT2019-08-078.689.059.23+1.17+15.58%7317210.90%
SPY190809P003060002019-07-19 3:46PM EDT2019-08-098.309.069.26+0.91+12.31%462,37910.56%
SPY190812P003060002019-07-19 3:07PM EDT2019-08-128.258.849.01+2.24+37.27%347.86%
SPY190816P003060002019-07-19 3:59PM EDT2019-08-169.009.169.31+1.26+16.28%9617,9719.39%
SPY190819P003060002019-07-16 2:44PM EDT2019-08-196.798.969.140.00--17.87%
SPY190823P003060002019-07-19 3:57PM EDT2019-08-239.039.319.49+1.12+14.16%5,0331,1809.26%
SPY190830P003060002019-07-19 3:55PM EDT2019-08-309.189.519.71+1.22+15.33%1,2041,4029.32%
SPY190920P003060002019-07-19 3:40PM EDT2019-09-2010.2010.8711.03+0.51+5.26%4098411.16%
SPY190930P003060002019-07-19 3:57PM EDT2019-09-3010.9511.2311.39-0.58-5.03%357711.17%
SPY191018P003060002019-07-19 3:33PM EDT2019-10-1811.3812.0412.18+0.44+4.02%4532311.53%
SPY191115P003060002019-07-19 3:13PM EDT2019-11-1512.5312.8713.05+0.78+6.64%-2211.50%
SPY191220P003060002019-07-19 11:05AM EDT2019-12-2013.4014.6314.78+0.27+2.06%96772512.51%
SPY191231P003060002019-07-12 2:09PM EDT2019-12-3112.9314.9615.120.00-416312.53%
SPY200117P003060002019-07-18 3:31PM EDT2020-01-1714.4915.5015.680.00-25395612.64%
SPY200320P003060002019-07-18 3:24PM EDT2020-03-2016.6217.4717.690.00-83713.03%
SPY201218P003060002019-06-07 11:10AM EDT2020-12-1832.2223.6124.380.00-15715713.76%