SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:308.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C003080002019-08-09 2:43PM EDT2019-08-190.010.000.010.00-2571932.81%
SPY190821C003080002019-08-14 3:24PM EDT2019-08-210.010.000.010.00-191,03323.44%
SPY190823C003080002019-08-14 3:44PM EDT2019-08-230.010.000.010.00-12,09719.14%
SPY190826C003080002019-08-14 11:44AM EDT2019-08-260.010.000.010.00-162315.63%
SPY190828C003080002019-08-14 2:43PM EDT2019-08-280.020.000.010.00-5221,31014.06%
SPY190830C003080002019-08-16 2:32PM EDT2019-08-300.020.010.020.00-765,93014.06%
SPY190903C003080002019-08-14 2:57PM EDT2019-09-030.020.010.030.00-1654212.89%
SPY190904C003080002019-08-16 2:48PM EDT2019-09-040.030.030.030.00-188812.60%
SPY190906C003080002019-08-16 3:07PM EDT2019-09-060.040.040.050.00-303,57912.79%
SPY190909C003080002019-08-16 11:45AM EDT2019-09-090.050.040.06-0.02-28.57%25512.21%
SPY190911C003080002019-08-16 3:59PM EDT2019-09-110.070.070.08+0.01+16.67%212812.26%
SPY190913C003080002019-08-16 4:03PM EDT2019-09-130.100.090.10-0.13-56.52%17111712.21%
SPY190920C003080002019-08-16 3:41PM EDT2019-09-200.190.170.18+0.03+18.75%1,09221,72612.09%
SPY190930C003080002019-08-16 1:21PM EDT2019-09-300.310.270.29+0.08+34.78%1965,12911.67%
SPY191018C003080002019-08-16 3:47PM EDT2019-10-180.700.690.71+0.11+18.64%10,77014,02912.18%
SPY191115C003080002019-08-16 3:51PM EDT2019-11-151.611.621.63+0.45+38.79%1723,03113.04%
SPY191220C003080002019-08-16 3:55PM EDT2019-12-202.852.762.82+0.70+32.56%1015,32313.61%
SPY191231C003080002019-08-13 1:53PM EDT2019-12-313.822.953.000.00-7513,12913.39%
SPY200117C003080002019-08-16 3:43PM EDT2020-01-173.423.433.49+0.72+26.67%314,66813.48%
SPY200320C003080002019-08-15 3:47PM EDT2020-03-204.405.295.400.00-101,94813.94%
SPY200331C003080002019-08-12 2:50PM EDT2020-03-315.075.515.640.00-14,06213.91%
SPY200619C003080002019-08-16 12:11PM EDT2020-06-197.437.697.78+1.16+18.50%918014.23%
SPY200630C003080002019-08-14 2:44PM EDT2020-06-306.617.907.990.00-1001,02714.19%
SPY201218C003080002019-08-16 12:38PM EDT2020-12-1811.7611.9412.19+1.88+19.03%646314.79%
SPY210115C003080002019-07-25 1:16PM EDT2021-01-1517.7112.4712.670.00-1816914.75%
SPY210319C003080002019-08-15 1:56PM EDT2021-03-1911.8413.9114.110.00-1,5252,07714.95%
SPY211217C003080002019-07-23 1:41PM EDT2021-12-1724.9818.7319.110.00-52815.22%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P003080002019-08-13 10:26AM EDT2019-08-1914.5118.8919.030.00-600.00%
SPY190821P003080002019-07-31 3:57PM EDT2019-08-2110.2518.8919.030.00-10000.00%
SPY190823P003080002019-08-06 10:56AM EDT2019-08-2322.3818.8919.030.00-700.00%
SPY190826P003080002019-07-23 11:19AM EDT2019-08-2610.6518.8819.040.00-100.00%
SPY190830P003080002019-08-05 9:31AM EDT2019-08-3019.9218.8919.030.00-400.00%
SPY190903P003080002019-07-29 10:43AM EDT2019-09-037.3818.8819.040.00--00.00%
SPY190906P003080002019-08-06 2:08PM EDT2019-09-0621.7818.8819.040.00-500.00%
SPY190920P003080002019-08-16 10:23AM EDT2019-09-2021.0419.7519.92+4.58+27.83%35,35716.59%
SPY190930P003080002019-08-02 1:32PM EDT2019-09-3023.3319.8620.050.00-454015.27%
SPY191018P003080002019-08-15 12:02PM EDT2019-10-1824.3820.1520.360.00-1044214.11%
SPY191115P003080002019-08-12 2:32PM EDT2019-11-1521.5520.7720.970.00-117513.47%
SPY191220P003080002019-08-13 12:05PM EDT2019-12-2019.0522.0822.310.00-21,16514.23%
SPY191231P003080002019-07-25 10:32AM EDT2019-12-3113.6422.3222.550.00-8512714.08%
SPY200117P003080002019-08-09 11:09AM EDT2020-01-1721.2522.7622.980.00-41,51714.01%
SPY200320P003080002019-08-15 3:44PM EDT2020-03-2027.5524.4224.680.00-1614.09%
SPY200331P003080002019-07-30 9:30AM EDT2020-03-3116.8924.6924.960.00-53314.10%
SPY200619P003080002019-08-15 12:52PM EDT2020-06-1930.1326.7827.050.00-2714.34%
SPY201218P003080002019-08-07 9:57AM EDT2020-12-1835.1631.3831.950.00-365415.27%
SPY210115P003080002019-08-01 2:07PM EDT2021-01-1527.3231.9832.610.00-515115.35%
SPY210319P003080002019-07-12 3:59PM EDT2021-03-1926.1634.5135.360.00-2016.44%
SPY211217P003080002019-07-17 3:43PM EDT2021-12-1733.4039.5140.150.00-1116.32%