SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:311.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C003110002019-08-08 12:39PM EDT2019-08-210.020.000.010.00-2035.94%
SPY190823C003110002019-08-19 9:30AM EDT2019-08-230.010.000.010.00-1025.00%
SPY190826C003110002019-08-19 1:18PM EDT2019-08-260.010.000.010.00-10019.14%
SPY190828C003110002019-08-16 11:03AM EDT2019-08-280.010.000.010.00-1016.80%
SPY190830C003110002019-08-20 2:33PM EDT2019-08-300.010.010.020.00-11016.41%
SPY190903C003110002019-08-19 2:08PM EDT2019-09-030.010.010.020.00-5014.06%
SPY190904C003110002019-08-19 9:43AM EDT2019-09-040.020.010.020.00-1013.67%
SPY190906C003110002019-08-19 1:47PM EDT2019-09-060.030.020.030.00-441013.48%
SPY190909C003110002019-08-20 9:36AM EDT2019-09-090.030.020.030.00-33012.50%
SPY190911C003110002019-08-20 9:31AM EDT2019-09-110.040.030.04-0.01-20.00%6012.40%
SPY190913C003110002019-08-20 9:53AM EDT2019-09-130.050.040.05-0.02-28.57%9012.26%
SPY190916C003110002019-08-19 12:09AM EDT2019-09-160.070.040.050.00--011.57%
SPY190920C003110002019-08-20 2:39PM EDT2019-09-200.100.070.08-0.01-9.09%114011.60%
SPY190927C003110002019-08-19 3:36PM EDT2019-09-270.160.100.120.00-43011.21%
SPY190930C003110002019-08-20 3:29PM EDT2019-09-300.130.110.12-0.05-27.78%33010.79%
SPY191018C003110002019-08-20 3:59PM EDT2019-10-180.350.320.34-0.12-25.53%507011.02%
SPY191115C003110002019-08-20 3:29PM EDT2019-11-151.030.910.93-0.35-25.36%375011.67%
SPY191220C003110002019-08-20 1:17PM EDT2019-12-202.131.841.88-0.26-10.88%5012.34%
SPY191231C003110002019-08-20 9:56AM EDT2019-12-312.221.972.04-0.38-14.62%5012.17%
SPY200117C003110002019-08-16 3:43PM EDT2020-01-172.572.402.460.00-36012.29%
SPY200320C003110002019-08-19 10:58AM EDT2020-03-204.994.114.210.00-1012.93%
SPY200331C003110002019-08-16 11:36AM EDT2020-03-314.264.314.420.00-2012.89%
SPY200619C003110002019-08-20 9:43AM EDT2020-06-196.786.446.54+0.43+6.77%184013.43%
SPY200630C003110002019-08-08 11:08AM EDT2020-06-307.256.666.770.00-1013.44%
SPY201218C003110002019-08-16 12:26PM EDT2020-12-1810.4310.7711.000.00-5014.27%
SPY210115C003110002019-07-25 1:39PM EDT2021-01-1516.2211.3011.600.00-18014.33%
SPY210319C003110002019-08-13 9:34AM EDT2021-03-1912.2212.7513.050.00-103014.57%
SPY211217C003110002019-06-19 3:56PM EDT2021-12-1720.2322.6423.190.00--1017.86%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P003110002019-08-13 10:26AM EDT2019-08-2117.4921.1821.320.00-3057.52%
SPY190823P003110002019-07-31 11:29AM EDT2019-08-2310.1221.1721.330.00-31042.97%
SPY190830P003110002019-08-16 3:57PM EDT2019-08-3021.9121.1621.330.00-20025.93%
SPY190906P003110002019-07-30 2:44PM EDT2019-09-0610.2221.1621.340.00-2020.39%
SPY190920P003110002019-08-05 3:10PM EDT2019-09-2027.3022.0122.220.00-1021.10%
SPY190930P003110002019-08-12 11:23AM EDT2019-09-3022.8322.0522.280.00-1018.70%
SPY191018P003110002019-08-15 2:21PM EDT2019-10-1828.0622.1722.410.00-1016.13%
SPY191115P003110002019-08-19 10:55AM EDT2019-11-1520.5822.4822.710.00-1014.19%
SPY191220P003110002019-08-19 10:12AM EDT2019-12-2022.2323.4923.780.00-20014.35%
SPY191231P003110002019-08-14 3:30PM EDT2019-12-3128.8023.7023.970.00-1014.12%
SPY200117P003110002019-08-08 3:07PM EDT2020-01-1722.0724.0724.340.00-19013.96%
SPY200320P003110002019-08-05 3:30PM EDT2020-03-2030.8025.6025.890.00-5013.92%
SPY200331P003110002019-07-26 9:30AM EDT2020-03-3117.8325.8426.130.00-2,174013.89%
SPY200619P003110002019-08-05 10:54AM EDT2020-06-1930.2027.8728.160.00-1014.14%
SPY201218P003110002019-07-23 3:56PM EDT2020-12-1825.6032.4433.060.00-1015.15%
SPY211217P003110002019-07-25 3:37PM EDT2021-12-1733.9040.8341.320.00-2516.28%