SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:306.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C003060002019-08-12 9:40AM EDT2019-08-190.010.000.000.00-100025.00%
SPY190821C003060002019-08-13 3:48PM EDT2019-08-210.020.000.000.00-148012.50%
SPY190823C003060002019-08-14 3:05PM EDT2019-08-230.020.000.000.00-1012.50%
SPY190826C003060002019-08-14 2:01PM EDT2019-08-260.020.000.000.00-11706.25%
SPY190828C003060002019-08-16 11:53AM EDT2019-08-280.010.000.000.00-5706.25%
SPY190830C003060002019-08-16 3:35PM EDT2019-08-300.030.000.000.00-12306.25%
SPY190903C003060002019-08-16 1:45PM EDT2019-09-030.030.000.000.00-2306.25%
SPY190904C003060002019-08-16 3:12PM EDT2019-09-040.050.000.000.00-806.25%
SPY190906C003060002019-08-16 3:11PM EDT2019-09-060.070.000.000.00-906.25%
SPY190909C003060002019-08-16 3:56PM EDT2019-09-090.090.000.000.00-5306.25%
SPY190911C003060002019-08-19 12:08AM EDT2019-09-110.110.000.000.00--06.25%
SPY190913C003060002019-08-16 3:57PM EDT2019-09-130.150.000.000.00-20606.25%
SPY190916C003060002019-08-19 12:09AM EDT2019-09-160.19--0.00---0.00%
SPY190918C003060002019-08-19 12:09AM EDT2019-09-180.25--0.00---0.00%
SPY190920C003060002019-08-16 4:14PM EDT2019-09-200.270.000.000.00-1,33303.13%
SPY190927C003060002019-08-19 12:10AM EDT2019-09-270.39--0.00---0.00%
SPY190930C003060002019-08-16 4:14PM EDT2019-09-300.420.000.000.00-26703.13%
SPY191018C003060002019-08-16 3:56PM EDT2019-10-181.030.000.000.00-61203.13%
SPY191115C003060002019-08-16 4:14PM EDT2019-11-152.070.000.000.00-29703.13%
SPY191220C003060002019-08-16 1:17PM EDT2019-12-203.400.000.000.00-3501.56%
SPY191231C003060002019-08-15 3:27PM EDT2019-12-312.770.000.000.00-3001.56%
SPY200117C003060002019-08-16 3:52PM EDT2020-01-174.060.000.000.00-1601.56%
SPY200320C003060002019-08-16 12:50PM EDT2020-03-205.980.000.000.00-2401.56%
SPY200331C003060002019-08-01 10:20AM EDT2020-03-3110.400.000.000.00--01.56%
SPY200619C003060002019-08-16 12:11PM EDT2020-06-198.260.000.000.00-901.56%
SPY200630C003060002019-08-14 2:16PM EDT2020-06-307.410.000.000.00-46301.56%
SPY201218C003060002019-08-16 12:26PM EDT2020-12-1812.630.000.000.00-600.78%
SPY210115C003060002019-07-31 10:26AM EDT2021-01-1519.420.000.000.00-100.78%
SPY210319C003060002019-08-16 1:36PM EDT2021-03-1914.700.000.000.00-100.78%
SPY211217C003060002019-08-05 10:30AM EDT2021-12-1719.170.000.000.00-100.78%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P003060002019-08-02 4:05PM EDT2019-08-1913.230.000.000.00-20000.00%
SPY190821P003060002019-08-09 9:45AM EDT2019-08-2113.210.000.000.00-300.00%
SPY190823P003060002019-08-07 2:54PM EDT2019-08-2318.110.000.000.00-1200.00%
SPY190826P003060002019-08-01 10:00AM EDT2019-08-267.700.000.000.00-100.00%
SPY190828P003060002019-07-30 9:31AM EDT2019-08-286.800.000.000.00-100.00%
SPY190830P003060002019-08-14 11:51AM EDT2019-08-3020.000.000.000.00-400.00%
SPY190903P003060002019-07-31 10:07AM EDT2019-09-036.380.000.000.00--00.00%
SPY190904P003060002019-08-19 12:03AM EDT2019-09-0417.110.000.000.00---0.00%
SPY190906P003060002019-08-14 4:02PM EDT2019-09-0622.860.000.000.00-7700.00%
SPY190920P003060002019-08-16 12:15PM EDT2019-09-2018.380.000.000.00-100.00%
SPY190930P003060002019-08-12 2:18PM EDT2019-09-3018.580.000.000.00-100.00%
SPY191018P003060002019-08-16 3:47PM EDT2019-10-1818.680.000.000.00-1000.00%
SPY191115P003060002019-08-15 10:46AM EDT2019-11-1522.870.000.000.00-700.00%
SPY191220P003060002019-08-16 2:13PM EDT2019-12-2020.990.000.000.00-5000.00%
SPY191231P003060002019-08-05 9:30AM EDT2019-12-3121.770.000.000.00-400.00%
SPY200117P003060002019-08-14 2:40PM EDT2020-01-1725.320.000.000.00-100.00%
SPY200320P003060002019-07-26 2:14PM EDT2020-03-2014.540.000.000.00-400.00%
SPY200331P003060002019-07-30 9:36AM EDT2020-03-3115.830.000.000.00-3500.00%
SPY200619P003060002019-08-14 11:51AM EDT2020-06-1927.830.000.000.00-100.00%
SPY201218P003060002019-06-07 11:10AM EDT2020-12-1832.2223.6124.380.00-15715710.35%
SPY210115P003060002019-08-13 1:29PM EDT2021-01-1528.600.000.000.00-400.00%