SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:307.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003070002019-09-18 4:14PM EDT2019-09-200.050.000.000.00-3,38906.25%
SPY190923C003070002019-09-18 3:45PM EDT2019-09-230.060.000.000.00-77703.13%
SPY190925C003070002019-09-18 3:58PM EDT2019-09-250.110.000.000.00-26503.13%
SPY190927C003070002019-09-18 3:58PM EDT2019-09-270.170.000.000.00-1,99503.13%
SPY190930C003070002019-09-18 3:59PM EDT2019-09-300.210.000.000.00-86103.13%
SPY191002C003070002019-09-18 4:14PM EDT2019-10-020.290.000.000.00-12403.13%
SPY191004C003070002019-09-18 3:59PM EDT2019-10-040.370.000.000.00-63703.13%
SPY191007C003070002019-09-18 3:47PM EDT2019-10-070.420.000.000.00-9701.56%
SPY191009C003070002019-09-18 3:19PM EDT2019-10-090.420.000.000.00-2001.56%
SPY191011C003070002019-09-18 3:59PM EDT2019-10-110.660.000.000.00-27801.56%
SPY191014C003070002019-09-18 3:45PM EDT2019-10-140.750.000.000.00-16401.56%
SPY191016C003070002019-09-18 3:35PM EDT2019-10-160.830.000.000.00-6801.56%
SPY191018C003070002019-09-18 4:13PM EDT2019-10-181.040.000.000.00-2,63901.56%
SPY191021C003070002019-09-18 3:34PM EDT2019-10-211.030.000.000.00--01.56%
SPY191023C003070002019-09-18 3:32PM EDT2019-10-231.090.000.000.00---1.56%
SPY191025C003070002019-09-18 3:38PM EDT2019-10-251.400.000.000.00-10201.56%
SPY191101C003070002019-09-18 3:01PM EDT2019-11-011.550.000.000.00-1301.56%
SPY191115C003070002019-09-18 3:54PM EDT2019-11-152.920.000.000.00-95701.56%
SPY191220C003070002019-09-18 3:54PM EDT2019-12-205.180.000.000.00-1,64700.78%
SPY191231C003070002019-09-18 3:59PM EDT2019-12-315.580.000.000.00-6100.78%
SPY200117C003070002019-09-18 2:58PM EDT2020-01-175.680.000.000.00-3300.78%
SPY200320C003070002019-09-18 12:10PM EDT2020-03-209.280.000.000.00-2600.78%
SPY200331C003070002019-09-03 10:43AM EDT2020-03-316.360.000.000.00-100.78%
SPY200619C003070002019-09-18 1:36PM EDT2020-06-1912.390.000.000.00-500.39%
SPY200630C003070002019-09-06 3:59PM EDT2020-06-3011.740.000.000.00-3200.39%
SPY201218C003070002019-09-06 12:50PM EDT2020-12-1816.640.000.000.00-1100.39%
SPY210115C003070002019-09-18 10:24AM EDT2021-01-1518.730.000.000.00-1400.39%
SPY210319C003070002019-08-27 9:43AM EDT2021-03-1915.080.000.000.00-7500.39%
SPY211217C003070002019-09-12 3:19PM EDT2021-12-1727.140.000.000.00-100.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003070002019-09-18 4:06PM EDT2019-09-207.040.000.000.00-2,90800.00%
SPY190923P003070002019-09-18 12:31PM EDT2019-09-239.100.000.000.00-500.00%
SPY190925P003070002019-09-18 1:14PM EDT2019-09-258.500.000.000.00-400.00%
SPY190927P003070002019-09-18 3:33PM EDT2019-09-277.940.000.000.00-1,77400.00%
SPY190930P003070002019-09-18 4:08PM EDT2019-09-307.240.000.000.00-2,43400.00%
SPY191002P003070002019-09-18 1:36PM EDT2019-10-028.780.000.000.00---0.00%
SPY191004P003070002019-09-17 3:55PM EDT2019-10-049.330.000.000.00-4700.00%
SPY191007P003070002019-09-18 3:49PM EDT2019-10-077.500.000.000.00--00.00%
SPY191009P003070002019-09-16 12:00AM EDT2019-10-099.000.000.000.00--00.00%
SPY191011P003070002019-09-18 9:44AM EDT2019-10-118.500.000.000.00-200.00%
SPY191014P003070002019-09-18 3:50PM EDT2019-10-147.700.000.000.00-500.00%
SPY191016P003070002019-09-18 12:58PM EDT2019-10-168.850.000.000.00--00.00%
SPY191018P003070002019-09-18 3:34PM EDT2019-10-188.290.000.000.00-72300.00%
SPY191021P003070002019-09-18 3:43PM EDT2019-10-218.190.000.000.00---0.00%
SPY191023P003070002019-09-18 11:08AM EDT2019-10-238.990.000.000.00---0.00%
SPY191025P003070002019-09-18 11:38AM EDT2019-10-259.210.000.000.00-200.00%
SPY191115P003070002019-09-18 3:41PM EDT2019-11-159.410.000.000.00-500.00%
SPY191220P003070002019-09-18 2:49PM EDT2019-12-2013.700.000.000.00-200.00%
SPY191231P003070002019-09-16 12:44PM EDT2019-12-3113.250.000.000.00-100.00%
SPY200117P003070002019-09-18 11:45AM EDT2020-01-1713.850.000.000.00-2500.00%
SPY200320P003070002019-09-18 9:49AM EDT2020-03-2016.460.000.000.00-100.00%
SPY200331P003070002019-09-13 12:35PM EDT2020-03-3115.720.000.000.00-4800.00%
SPY200619P003070002019-08-15 12:52PM EDT2020-06-1929.5318.7718.940.00-2015.05%
SPY201218P003070002019-06-07 11:10AM EDT2020-12-1833.0124.0424.830.00-35366516.07%
SPY210115P003070002019-07-26 1:09PM EDT2021-01-1523.2629.6830.260.00-1119.52%