SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:308.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C003080002019-09-20 12:43PM EDT2019-09-230.010.000.01-0.01-50.00%476,00417.97%
SPY190925C003080002019-09-20 4:13PM EDT2019-09-250.010.010.01-0.03-75.00%36967012.50%
SPY190927C003080002019-09-20 4:04PM EDT2019-09-270.010.010.02-0.06-85.71%1,5611,38411.23%
SPY190930C003080002019-09-20 3:37PM EDT2019-09-300.030.030.04-0.07-70.00%9485,11110.16%
SPY191002C003080002019-09-20 3:51PM EDT2019-10-020.070.060.07-0.10-58.82%8531510.11%
SPY191004C003080002019-09-20 3:51PM EDT2019-10-040.120.090.11-0.11-47.83%1362,00310.11%
SPY191007C003080002019-09-20 1:13PM EDT2019-10-070.150.110.14-0.16-51.61%8892039.55%
SPY191009C003080002019-09-20 3:59PM EDT2019-10-090.220.170.19-0.17-43.59%398449.62%
SPY191011C003080002019-09-20 3:59PM EDT2019-10-110.290.250.26-0.19-39.58%1,3378139.84%
SPY191014C003080002019-09-20 3:50PM EDT2019-10-140.380.290.31-0.11-22.45%1462989.58%
SPY191016C003080002019-09-20 2:00PM EDT2019-10-160.560.370.39-0.04-6.67%146369.78%
SPY191018C003080002019-09-20 4:14PM EDT2019-10-180.500.480.49-0.26-34.21%2,96690,78410.05%
SPY191021C003080002019-09-20 4:00PM EDT2019-10-210.590.530.56-0.37-38.54%276429.92%
SPY191023C003080002019-09-20 12:43PM EDT2019-10-230.690.640.67-0.56-44.80%24711610.16%
SPY191025C003080002019-09-20 3:59PM EDT2019-10-250.850.770.80-0.42-33.07%4961210.46%
SPY191101C003080002019-09-20 4:11PM EDT2019-11-011.181.191.22-0.54-31.40%15421811.12%
SPY191115C003080002019-09-20 3:55PM EDT2019-11-152.332.062.09-0.19-7.54%8534,23212.09%
SPY191220C003080002019-09-20 4:07PM EDT2019-12-204.294.154.21-0.62-12.63%1,28316,41913.60%
SPY191231C003080002019-09-20 11:02AM EDT2019-12-315.104.444.50+0.49+10.63%4494,59413.34%
SPY200117C003080002019-09-20 3:31PM EDT2020-01-175.485.205.29-0.27-4.70%1575,29213.61%
SPY200320C003080002019-09-20 11:42AM EDT2020-03-208.778.208.32-0.31-3.41%262,21614.78%
SPY200331C003080002019-09-20 1:43PM EDT2020-03-318.758.498.62-0.85-8.85%54,07714.71%
SPY200619C003080002019-09-19 3:29PM EDT2020-06-1912.4511.5511.760.00-41,91815.48%
SPY200630C003080002019-08-23 2:04PM EDT2020-06-307.4111.8212.050.00-185815.46%
SPY201218C003080002019-09-10 12:22PM EDT2020-12-1816.7817.0517.490.00-6053616.33%
SPY210115C003080002019-09-12 3:51PM EDT2021-01-1518.5017.5218.030.00-1132416.25%
SPY210319C003080002019-09-18 1:03PM EDT2021-03-1919.8519.2219.830.00-12,08716.52%
SPY211217C003080002019-09-12 10:16AM EDT2021-12-1726.0024.9325.830.00-12916.85%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P003080002019-09-20 10:31AM EDT2019-09-239.3610.0210.24+1.88+25.13%65,78837.55%
SPY190925P003080002019-09-20 4:06PM EDT2019-09-259.8910.0210.24+2.23+29.11%680826.56%
SPY190927P003080002019-09-20 3:19PM EDT2019-09-279.0310.0310.24+0.69+8.27%215121.70%
SPY190930P003080002019-09-20 4:08PM EDT2019-09-309.9510.0310.24+1.40+16.37%1013,85717.71%
SPY191002P003080002019-09-19 4:07PM EDT2019-10-028.4010.0410.240.00-22016.02%
SPY191004P003080002019-09-20 9:36AM EDT2019-10-0410.0010.0410.24+2.19+28.04%311114.75%
SPY191007P003080002019-09-18 12:57PM EDT2019-10-079.4510.0510.250.00--213.37%
SPY191009P003080002019-09-18 12:23PM EDT2019-10-099.4210.0710.270.00--212.75%
SPY191011P003080002019-09-20 3:58PM EDT2019-10-119.4510.1010.30+1.90+25.17%65612.29%
SPY191014P003080002019-09-20 2:55PM EDT2019-10-149.1010.1210.33+1.82+25.00%3111.65%
SPY191016P003080002019-09-20 3:57PM EDT2019-10-169.5210.1710.38-0.41-4.13%4211.45%
SPY191018P003080002019-09-20 4:09PM EDT2019-10-1810.2310.2210.43+1.52+17.45%76068,52711.29%
SPY191025P003080002019-09-20 3:53PM EDT2019-10-259.7510.4210.61+1.85+23.42%823610.87%
SPY191101P003080002019-09-20 4:00PM EDT2019-11-0110.3510.7010.90+1.54+17.48%740610.99%
SPY191115P003080002019-09-20 4:06PM EDT2019-11-1511.2711.3611.53+1.67+17.40%772,30811.34%
SPY191220P003080002019-09-20 2:28PM EDT2019-12-2013.1013.6913.87+1.15+9.62%61,32913.50%
SPY191231P003080002019-09-18 3:34PM EDT2019-12-3112.9414.0814.290.00-3259413.48%
SPY200117P003080002019-09-20 2:13PM EDT2020-01-1714.5014.8215.03+1.41+10.77%31,52013.65%
SPY200320P003080002019-09-16 9:41AM EDT2020-03-2016.6517.3517.570.00-2914.22%
SPY200331P003080002019-09-20 12:13PM EDT2020-03-3116.1417.7117.95+0.10+0.62%1074714.26%
SPY200619P003080002019-08-15 12:52PM EDT2020-06-1930.1319.2019.380.00-2013.42%
SPY200630P003080002019-09-18 9:59AM EDT2020-06-3020.4020.8521.200.00--214.93%
SPY201218P003080002019-09-03 1:27PM EDT2020-12-1831.8726.1426.690.00-9274615.97%
SPY210115P003080002019-09-11 4:09PM EDT2021-01-1526.0026.6927.290.00-505215.94%
SPY210319P003080002019-07-12 3:59PM EDT2021-03-1926.1634.5135.360.00-2020.55%
SPY211217P003080002019-08-29 3:48PM EDT2021-12-1740.4034.4735.350.00-3316.77%