SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:309.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115C003090002019-11-14 4:14PM EST2019-11-151.020.000.000.00-96,95700.00%
SPY191118C003090002019-11-14 4:14PM EST2019-11-181.340.000.000.00-10,93500.00%
SPY191120C003090002019-11-14 4:14PM EST2019-11-201.810.000.000.00-14,22900.00%
SPY191122C003090002019-11-14 4:14PM EST2019-11-222.200.000.000.00-9,74200.00%
SPY191125C003090002019-11-14 3:58PM EST2019-11-252.300.000.000.00-1,00700.00%
SPY191127C003090002019-11-14 4:01PM EST2019-11-272.750.000.000.00-24100.00%
SPY191129C003090002019-11-14 4:12PM EST2019-11-292.940.000.000.00-1,57500.00%
SPY191202C003090002019-11-14 3:58PM EST2019-12-022.980.000.000.00-21500.00%
SPY191204C003090002019-11-14 3:54PM EST2019-12-043.260.000.000.00-15400.00%
SPY191206C003090002019-11-14 4:06PM EST2019-12-063.710.000.000.00-10,95800.00%
SPY191209C003090002019-11-14 3:58PM EST2019-12-093.730.000.000.00-10700.00%
SPY191211C003090002019-11-14 3:54PM EST2019-12-114.010.000.000.00-4500.00%
SPY191213C003090002019-11-14 3:38PM EST2019-12-134.390.000.000.00-12100.00%
SPY191220C003090002019-11-14 4:10PM EST2019-12-204.970.000.000.00-4,12000.00%
SPY191227C003090002019-11-14 3:38PM EST2019-12-275.050.000.000.00-27900.00%
SPY191231C003090002019-11-14 4:14PM EST2019-12-315.240.000.000.00-1,15500.00%
SPY200117C003090002019-11-14 4:04PM EST2020-01-176.430.000.000.00-1,06100.00%
SPY200221C003090002019-11-14 3:59PM EST2020-02-218.800.000.000.00-16000.00%
SPY200320C003090002019-11-14 2:22PM EST2020-03-2010.460.000.000.00-13400.00%
SPY200331C003090002019-11-14 4:10PM EST2020-03-3111.100.000.000.00-500.00%
SPY200619C003090002019-11-14 2:10PM EST2020-06-1914.580.000.000.00-100.00%
SPY200630C003090002019-11-12 1:49PM EST2020-06-3015.160.000.000.00-1100.00%
SPY200918C003090002019-11-12 2:48PM EST2020-09-1817.660.000.000.00-6400.00%
SPY201016C003090002019-11-07 3:21PM EST2020-10-1618.060.000.000.00-800.00%
SPY201120C003090002019-11-14 3:49PM EST2020-11-2020.450.000.000.00-800.00%
SPY201218C003090002019-11-14 3:49PM EST2020-12-1821.190.000.000.00-10000.00%
SPY210115C003090002019-11-14 3:46PM EST2021-01-1521.800.000.000.00-3500.00%
SPY210319C003090002019-11-14 3:49PM EST2021-03-1923.640.000.000.00-1000.00%
SPY211217C003090002019-11-14 3:49PM EST2021-12-1729.970.000.000.00-1500.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115P003090002019-11-14 4:14PM EST2019-11-150.400.000.000.00-64,17103.13%
SPY191118P003090002019-11-14 4:14PM EST2019-11-180.700.000.000.00-12,02501.56%
SPY191120P003090002019-11-14 4:14PM EST2019-11-201.130.000.000.00-6,63401.56%
SPY191122P003090002019-11-14 4:14PM EST2019-11-221.490.000.000.00-13,27900.78%
SPY191125P003090002019-11-14 3:52PM EST2019-11-251.680.000.000.00-40400.78%
SPY191127P003090002019-11-14 3:56PM EST2019-11-272.030.000.000.00-1,43400.78%
SPY191129P003090002019-11-14 4:14PM EST2019-11-292.100.000.000.00-2,99400.78%
SPY191202P003090002019-11-14 4:02PM EST2019-12-022.240.000.000.00-25100.78%
SPY191204P003090002019-11-14 3:54PM EST2019-12-042.590.000.000.00-15600.78%
SPY191206P003090002019-11-14 4:08PM EST2019-12-062.750.000.000.00-11,22700.78%
SPY191209P003090002019-11-14 3:59PM EST2019-12-092.960.000.000.00-6500.78%
SPY191211P003090002019-11-14 3:54PM EST2019-12-113.280.000.000.00-22700.78%
SPY191213P003090002019-11-14 4:12PM EST2019-12-133.390.000.000.00-13900.39%
SPY191220P003090002019-11-14 4:03PM EST2019-12-204.540.000.000.00-3,64800.39%
SPY191227P003090002019-11-14 4:08PM EST2019-12-274.900.000.000.00-13200.39%
SPY191231P003090002019-11-14 3:59PM EST2019-12-315.190.000.000.00-50700.39%
SPY200117P003090002019-11-14 4:11PM EST2020-01-176.220.000.000.00-1,20400.39%
SPY200221P003090002019-11-14 3:39PM EST2020-02-218.280.000.000.00-37500.39%
SPY200320P003090002019-11-14 4:04PM EST2020-03-2010.090.000.000.00-47600.20%
SPY200331P003090002019-11-14 12:49PM EST2020-03-3111.200.000.000.00-3600.20%
SPY200619P003090002019-11-14 3:38PM EST2020-06-1914.270.000.000.00-2200.20%
SPY200630P003090002019-11-14 3:58PM EST2020-06-3014.700.000.000.00-200.20%
SPY201120P003090002019-11-14 3:24PM EST2020-11-2020.150.000.000.00-100.20%
SPY201218P003090002019-11-13 2:16PM EST2020-12-1821.200.000.000.00-600.20%
SPY210115P003090002019-11-14 3:19PM EST2021-01-1521.550.000.000.00-2600.20%
SPY210319P003090002019-11-12 3:29PM EST2021-03-1923.630.000.000.00-400.10%
SPY211217P003090002019-11-14 3:51PM EST2021-12-1730.000.000.000.00-600.10%