SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:309.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717C003090002019-07-11 11:30AM EDT2019-07-170.010.000.000.00-211812.50%
SPY190719C003090002019-07-16 1:43PM EDT2019-07-190.010.000.000.00-845,1736.25%
SPY190722C003090002019-07-16 10:51AM EDT2019-07-220.010.010.000.00-225696.25%
SPY190724C003090002019-07-16 9:48AM EDT2019-07-240.020.000.000.00-3304756.25%
SPY190726C003090002019-07-16 2:33PM EDT2019-07-260.030.000.000.00-31723.13%
SPY190729C003090002019-07-16 1:18PM EDT2019-07-290.030.000.000.00-12883.13%
SPY190731C003090002019-07-16 12:20PM EDT2019-07-310.070.000.000.00-31,8963.13%
SPY190802C003090002019-07-16 3:59PM EDT2019-08-020.130.000.000.00-412,3773.13%
SPY190805C003090002019-07-16 4:02PM EDT2019-08-050.170.000.000.00-331453.13%
SPY190807C003090002019-07-16 10:23AM EDT2019-08-070.250.000.000.00-7663.13%
SPY190809C003090002019-07-16 3:59PM EDT2019-08-090.270.000.000.00-557,1433.13%
SPY190812C003090002019-07-16 2:19PM EDT2019-08-120.300.000.000.00-132913.13%
SPY190816C003090002019-07-16 3:03PM EDT2019-08-160.470.000.000.00-41410,0303.13%
SPY190819C003090002019-07-16 10:18AM EDT2019-08-190.600.000.000.00--13.13%
SPY190823C003090002019-07-16 2:53PM EDT2019-08-230.720.000.000.00-902,2041.56%
SPY190830C003090002019-07-16 3:23PM EDT2019-08-301.070.000.000.00-1642,1091.56%
SPY190920C003090002019-07-16 3:56PM EDT2019-09-202.070.000.000.00-2,99316,6591.56%
SPY190930C003090002019-07-16 10:24AM EDT2019-09-302.490.000.000.00-4322,8131.56%
SPY191018C003090002019-07-16 3:34PM EDT2019-10-183.120.000.000.00-1553081.56%
SPY191115C003090002019-07-16 3:26PM EDT2019-11-154.480.000.000.00--951.56%
SPY191220C003090002019-07-16 1:58PM EDT2019-12-205.790.000.000.00-626,4090.78%
SPY191231C003090002019-07-16 10:31AM EDT2019-12-316.440.000.000.00-13480.78%
SPY200117C003090002019-07-16 2:04PM EDT2020-01-176.650.000.000.00-292,4850.78%
SPY200320C003090002019-07-11 2:30PM EDT2020-03-208.350.000.000.00-58060.78%
SPY200331C003090002019-07-16 11:58AM EDT2020-03-319.400.000.000.00-53320.78%
SPY200619C003090002019-07-15 2:30PM EDT2020-06-1912.180.000.000.00-1700.78%
SPY200630C003090002019-07-02 11:15AM EDT2020-06-3010.020.000.000.00--10.78%
SPY201218C003090002019-06-06 12:26PM EDT2020-12-189.6615.3916.020.00-234314.00%
SPY210115C003090002019-07-12 3:36PM EDT2021-01-1517.600.000.000.00-301650.78%
SPY211217C003090002019-07-12 3:27PM EDT2021-12-1725.400.000.000.00-450.39%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717P003090002019-07-11 3:49PM EDT2019-07-179.860.000.000.00-200.00%
SPY190719P003090002019-07-16 10:29AM EDT2019-07-198.270.000.000.00-100.00%
SPY190722P003090002019-07-11 9:43AM EDT2019-07-229.810.000.000.00-200.00%
SPY190724P003090002019-07-16 12:42PM EDT2019-07-248.950.000.000.00-140.00%
SPY190726P003090002019-07-05 3:22PM EDT2019-07-2610.750.000.000.00-200.00%
SPY190731P003090002019-07-12 11:36AM EDT2019-07-319.010.000.000.00-200.00%
SPY190802P003090002019-07-16 1:20PM EDT2019-08-028.760.000.000.00-100.00%
SPY190807P003090002019-07-15 10:11AM EDT2019-08-078.550.000.000.00-14300.00%
SPY190809P003090002019-07-16 11:40AM EDT2019-08-098.600.000.000.00-67950.00%
SPY190812P003090002019-07-11 9:40AM EDT2019-08-129.840.000.000.00--10.00%
SPY190816P003090002019-07-16 11:20AM EDT2019-08-168.640.000.000.00-162,2900.00%
SPY190819P003090002019-07-16 9:39AM EDT2019-08-198.700.000.000.00---0.00%
SPY190821P003090002019-07-16 2:32PM EDT2019-08-219.560.000.000.00---0.00%
SPY190823P003090002019-07-16 12:13PM EDT2019-08-239.350.000.000.00-213,1560.00%
SPY190830P003090002019-07-12 10:11AM EDT2019-08-309.700.000.000.00-220.00%
SPY190920P003090002019-07-16 10:38AM EDT2019-09-2010.110.000.000.00-61790.00%
SPY190930P003090002019-07-16 12:45PM EDT2019-09-3010.950.000.000.00-21230.00%
SPY191018P003090002019-07-16 12:25PM EDT2019-10-1811.850.000.000.00-3082940.00%
SPY191220P003090002019-07-16 2:47PM EDT2019-12-2014.300.000.000.00-13390.00%
SPY200117P003090002019-07-16 10:06AM EDT2020-01-1714.650.000.000.00-31120.00%
SPY200320P003090002019-07-10 4:13PM EDT2020-03-2017.700.000.000.00-21440.00%
SPY200331P003090002019-06-27 12:09PM EDT2020-03-3122.930.000.000.00--10.00%
SPY201218P003090002019-06-07 10:55AM EDT2020-12-1834.3524.9325.760.00-18941714.39%