SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C003100002019-08-05 10:57AM EDT2019-08-190.020.000.010.00-710,35129.69%
SPY190821C003100002019-08-14 2:28PM EDT2019-08-210.010.000.010.00-201,25922.66%
SPY190823C003100002019-08-14 3:29PM EDT2019-08-230.010.000.010.00-578,89619.14%
SPY190826C003100002019-08-14 3:28PM EDT2019-08-260.010.000.010.00-651,08816.02%
SPY190828C003100002019-08-15 3:22PM EDT2019-08-280.010.000.010.00-1,3003,60314.84%
SPY190830C003100002019-08-16 4:08PM EDT2019-08-300.010.000.01-0.01-50.00%37020,39913.67%
SPY190903C003100002019-08-16 2:26PM EDT2019-09-030.020.010.02+0.01+100.00%311,28212.99%
SPY190904C003100002019-08-16 10:26AM EDT2019-09-040.020.010.020.00-125612.70%
SPY190906C003100002019-08-16 2:40PM EDT2019-09-060.030.030.03+0.01+50.00%467,72312.60%
SPY190909C003100002019-08-16 11:35AM EDT2019-09-090.030.030.04-0.01-25.00%518812.31%
SPY190911C003100002019-08-14 10:51AM EDT2019-09-110.060.040.050.00-46812.16%
SPY190913C003100002019-08-16 3:57PM EDT2019-09-130.060.060.07-0.02-25.00%1103,11712.31%
SPY190916C003100002019-08-16 11:25AM EDT2019-09-160.080.070.080.00-146811.91%
SPY190920C003100002019-08-16 4:01PM EDT2019-09-200.130.120.13+0.01+8.33%2,40343,37412.13%
SPY190927C003100002019-08-16 3:21PM EDT2019-09-270.180.170.18+0.01+5.88%46711.74%
SPY190930C003100002019-08-16 3:49PM EDT2019-09-300.200.190.20+0.02+11.11%7223,21211.57%
SPY191018C003100002019-08-16 4:09PM EDT2019-10-180.500.490.51+0.09+21.95%39524,77811.93%
SPY191115C003100002019-08-16 3:46PM EDT2019-11-151.241.241.25+0.26+26.53%13513,33012.67%
SPY191220C003100002019-08-16 3:56PM EDT2019-12-202.302.232.29+0.60+35.29%25979,30413.23%
SPY191231C003100002019-08-16 2:28PM EDT2019-12-312.362.402.44+0.46+24.21%2312,79913.00%
SPY200117C003100002019-08-16 3:53PM EDT2020-01-172.902.842.89+0.69+31.22%34820,92613.10%
SPY200320C003100002019-08-16 11:50AM EDT2020-03-204.384.574.68+0.76+20.99%25,40413.61%
SPY200331C003100002019-08-13 2:42PM EDT2020-03-313.874.784.890.00-114513.55%
SPY200619C003100002019-08-16 3:57PM EDT2020-06-196.906.866.96+1.44+26.37%2910,33213.93%
SPY200630C003100002019-08-14 4:10PM EDT2020-06-305.507.077.160.00-19939413.89%
SPY200918C003100002019-08-16 1:06PM EDT2020-09-188.989.059.20+1.64+22.34%394,33514.29%
SPY201218C003100002019-08-16 1:22PM EDT2020-12-1811.0711.0611.27-1.69-13.24%1710,78114.55%
SPY210115C003100002019-08-16 3:46PM EDT2021-01-1511.5411.6011.79+1.72+17.52%84,95114.55%
SPY210319C003100002019-08-02 1:17PM EDT2021-03-1912.6113.0313.230.00-9311014.77%
SPY210618C003100002019-08-02 11:19AM EDT2021-06-1816.5614.7615.100.00-12414.97%
SPY211217C003100002019-08-16 12:06PM EDT2021-12-1717.4517.8718.25+1.24+7.65%144115.11%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P003100002019-07-31 2:01PM EDT2019-08-199.7020.8921.030.00--00.00%
SPY190821P003100002019-08-08 11:26AM EDT2019-08-2118.4820.8921.030.00-100.00%
SPY190823P003100002019-08-05 10:18AM EDT2019-08-2323.0720.8921.030.00-500.00%
SPY190826P003100002019-07-24 11:08AM EDT2019-08-2620.2320.8821.040.00-2500.00%
SPY190828P003100002019-07-31 2:50PM EDT2019-08-2813.0020.8821.040.00-1500.00%
SPY190830P003100002019-08-16 3:57PM EDT2019-08-3020.9120.8921.03-4.62-18.10%1680.00%
SPY190903P003100002019-07-31 3:44PM EDT2019-09-0313.5020.8821.040.00--00.00%
SPY190906P003100002019-08-05 2:07PM EDT2019-09-0625.7520.8821.040.00-510.00%
SPY190909P003100002019-08-12 2:41PM EDT2019-09-0922.2520.8821.040.00-100.00%
SPY190913P003100002019-08-01 1:19PM EDT2019-09-1311.3920.8821.050.00--00.00%
SPY190920P003100002019-08-15 1:36PM EDT2019-09-2023.2121.7021.87-3.80-14.07%436,24917.21%
SPY190927P003100002019-08-08 5:59PM EDT2019-09-2718.5921.7721.950.00--116.18%
SPY190930P003100002019-08-14 2:51PM EDT2019-09-3026.3821.7821.970.00-135715.74%
SPY191018P003100002019-08-16 1:55PM EDT2019-10-1822.3021.9722.19-3.93-14.98%3779514.26%
SPY191115P003100002019-08-16 3:56PM EDT2019-11-1522.3322.4322.64-4.32-16.21%425,42713.30%
SPY191220P003100002019-08-15 3:57PM EDT2019-12-2023.8423.5723.82-3.53-12.90%198613.97%
SPY191231P003100002019-08-16 3:41PM EDT2019-12-3124.1923.7824.03-5.07-17.33%5246413.81%
SPY200117P003100002019-08-16 3:34PM EDT2020-01-1724.6524.1724.41-3.42-12.18%21,04513.71%
SPY200320P003100002019-08-16 3:54PM EDT2020-03-2025.8525.6925.98-5.40-17.28%2221413.78%
SPY200331P003100002019-08-02 3:13PM EDT2020-03-3129.5025.9526.230.00-152,19713.78%
SPY200619P003100002019-08-16 2:44PM EDT2020-06-1928.5327.9528.23-2.79-8.91%41,58214.04%
SPY200630P003100002019-07-25 9:33AM EDT2020-06-3020.0728.1528.520.00-1414.10%
SPY200918P003100002019-08-14 3:49PM EDT2020-09-1833.5130.2530.630.00-381214.53%
SPY201218P003100002019-08-16 1:22PM EDT2020-12-1832.5432.4533.06+2.54+8.47%23,75815.05%
SPY210115P003100002019-08-15 2:40PM EDT2021-01-1536.8833.0533.720.00-22,25515.15%
SPY210319P003100002019-08-05 12:20PM EDT2021-03-1937.3134.5235.270.00-11115.42%
SPY210618P003100002019-08-16 1:03PM EDT2021-06-1837.0036.5437.33-2.27-5.78%11515.69%
SPY211217P003100002019-08-13 3:36PM EDT2021-12-1742.4740.5841.23+4.58+12.09%126016.18%