SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:307.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C003070002019-08-15 11:09AM EDT2019-08-190.010.000.010.00-52036.72%
SPY190821C003070002019-08-14 10:01AM EDT2019-08-210.010.000.010.00-26021.09%
SPY190823C003070002019-08-19 9:58AM EDT2019-08-230.010.000.010.00-2016.41%
SPY190826C003070002019-08-14 12:59PM EDT2019-08-260.020.000.010.00-121012.89%
SPY190828C003070002019-08-19 10:11AM EDT2019-08-280.010.010.020.00-8012.50%
SPY190830C003070002019-08-16 3:08PM EDT2019-08-300.020.020.030.00-10012.11%
SPY190903C003070002019-08-19 10:19AM EDT2019-09-030.040.030.04+0.01+33.33%20010.89%
SPY190904C003070002019-08-19 9:32AM EDT2019-09-040.050.040.05+0.02+66.67%6010.94%
SPY190906C003070002019-08-19 9:47AM EDT2019-09-060.070.060.07+0.01+16.67%6010.89%
SPY190909C003070002019-08-16 11:09AM EDT2019-09-090.070.080.090.00-20010.55%
SPY190911C003070002019-08-19 9:40AM EDT2019-09-110.120.110.12+0.03+33.33%3010.62%
SPY190913C003070002019-08-19 9:51AM EDT2019-09-130.150.160.17+0.03+25.00%1010.89%
SPY190916C003070002019-08-19 12:09AM EDT2019-09-160.150.180.190.00---10.55%
SPY190918C003070002019-08-19 12:09AM EDT2019-09-180.180.260.270.00---11.00%
SPY190920C003070002019-08-19 10:53AM EDT2019-09-200.310.300.31+0.10+47.62%61011.00%
SPY190927C003070002019-08-19 11:10AM EDT2019-09-270.430.420.43+0.10+30.30%5010.82%
SPY190930C003070002019-08-19 10:40AM EDT2019-09-300.480.460.47+0.12+33.33%8010.67%
SPY191018C003070002019-08-19 11:10AM EDT2019-10-181.081.071.08+0.25+30.12%407011.44%
SPY191115C003070002019-08-19 10:46AM EDT2019-11-152.282.312.34+0.44+23.91%128012.66%
SPY191220C003070002019-08-19 10:49AM EDT2019-12-203.703.713.76+0.65+21.31%31013.33%
SPY191231C003070002019-08-13 12:05PM EDT2019-12-314.203.944.010.00-144013.19%
SPY200117C003070002019-08-19 10:46AM EDT2020-01-174.434.494.53+0.77+21.04%1013.23%
SPY200320C003070002019-08-16 1:40PM EDT2020-03-205.626.636.700.00-23013.82%
SPY200331C003070002019-08-05 1:01PM EDT2020-03-314.786.856.940.00-1013.76%
SPY200619C003070002019-08-19 10:48AM EDT2020-06-199.119.209.33+0.96+11.78%17014.21%
SPY200630C003070002019-08-14 2:50PM EDT2020-06-307.009.419.550.00-100014.17%
SPY201218C003070002019-08-16 12:35PM EDT2020-12-1812.1613.6613.950.00-6014.78%
SPY210115C003070002019-08-05 10:30AM EDT2021-01-1512.1614.1814.450.00-20014.74%
SPY210319C003070002019-07-17 2:33PM EDT2021-03-1919.7214.3614.550.00--38713.98%
SPY211217C003070002019-08-14 11:46AM EDT2021-12-1720.4820.7021.10+2.32+12.78%4015.23%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P003070002019-08-13 10:15AM EDT2019-08-1922.4714.5914.660.00-5048.05%
SPY190821P003070002019-08-02 9:30AM EDT2019-08-2112.3814.5614.660.00-2027.74%
SPY190823P003070002019-08-02 4:05PM EDT2019-08-2314.2014.6614.780.00-3,401025.59%
SPY190826P003070002019-08-05 12:02PM EDT2019-08-2620.9614.5214.660.00-6016.99%
SPY190828P003070002019-08-01 2:41PM EDT2019-08-2813.0014.6914.800.00--018.46%
SPY190830P003070002019-08-06 10:36AM EDT2019-08-3021.5514.6614.790.00-10016.68%
SPY190906P003070002019-08-16 12:55PM EDT2019-09-0618.3114.6714.780.00-30013.14%
SPY190920P003070002019-08-16 11:04AM EDT2019-09-2018.9315.6715.810.00-1016.25%
SPY190927P003070002019-08-12 2:55PM EDT2019-09-2720.6415.7515.830.00-10014.84%
SPY190930P003070002019-08-02 1:32PM EDT2019-09-3020.1815.8515.990.00-3014.94%
SPY191018P003070002019-08-19 10:43AM EDT2019-10-1816.5816.3416.47-3.21-16.22%100014.01%
SPY191115P003070002019-08-16 3:57PM EDT2019-11-1520.0017.1917.310.00-14013.54%
SPY191220P003070002019-08-06 2:34PM EDT2019-12-2022.0918.7018.900.00-8014.30%
SPY191231P003070002019-08-14 3:23PM EDT2019-12-3123.2519.0919.220.00-1014.23%
SPY200117P003070002019-08-09 9:59AM EDT2020-01-1720.1619.4819.650.00-2014.06%
SPY200320P003070002019-08-19 9:30AM EDT2020-03-2021.0621.4521.67-5.61-21.03%1014.31%
SPY200331P003070002019-07-30 10:31AM EDT2020-03-3116.0621.7621.970.00--014.31%
SPY200619P003070002019-08-15 12:52PM EDT2020-06-1929.5324.0424.160.00-2014.47%
SPY201218P003070002019-06-07 11:10AM EDT2020-12-1833.0124.0424.830.00-35366511.99%
SPY210115P003070002019-07-26 1:09PM EDT2021-01-1523.2629.4629.950.00-1015.44%