SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:312.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C003120002019-08-23 3:30PM EDT2019-08-230.010.000.000.00-93,23850.00%
SPY190826C003120002019-08-05 2:54PM EDT2019-08-260.010.000.000.00-1036525.00%
SPY190828C003120002019-08-14 3:47PM EDT2019-08-280.010.000.010.00-2033126.17%
SPY190830C003120002019-08-19 2:18PM EDT2019-08-300.010.000.000.00-291,48012.50%
SPY190903C003120002019-08-21 11:40AM EDT2019-09-030.010.000.010.00-37018.36%
SPY190904C003120002019-08-19 12:07AM EDT2019-09-040.010.000.02-0.02-66.67%100419.14%
SPY190906C003120002019-08-21 9:40AM EDT2019-09-060.020.000.020.00-1040017.77%
SPY190909C003120002019-08-23 3:13PM EDT2019-09-090.010.000.02-0.04-80.00%3210516.21%
SPY190911C003120002019-08-20 2:05PM EDT2019-09-110.030.000.020.00-7024915.43%
SPY190913C003120002019-08-23 10:04AM EDT2019-09-130.030.000.03-0.01-25.00%3412215.43%
SPY190920C003120002019-08-23 3:56PM EDT2019-09-200.030.050.06-0.03-50.00%1,05213,89514.65%
SPY190927C003120002019-08-20 10:29AM EDT2019-09-270.110.020.060.00-5813.18%
SPY190930C003120002019-08-23 3:34PM EDT2019-09-300.040.040.06-0.05-55.56%1223,08812.65%
SPY191018C003120002019-08-23 4:01PM EDT2019-10-180.160.150.18-0.16-50.00%18618,64512.40%
SPY191115C003120002019-08-23 3:47PM EDT2019-11-150.480.490.54-0.51-51.52%3843,87312.62%
SPY191220C003120002019-08-23 3:57PM EDT2019-12-201.091.151.22-0.89-44.95%2010,24713.08%
SPY191231C003120002019-08-23 1:54PM EDT2019-12-311.451.121.44-0.76-34.39%8577213.14%
SPY200117C003120002019-08-23 3:54PM EDT2020-01-171.501.501.86-1.10-42.31%1225,72213.39%
SPY200320C003120002019-08-23 4:03PM EDT2020-03-203.202.784.00-1.37-29.98%8592,63614.85%
SPY200331C003120002019-08-05 2:33PM EDT2020-03-314.212.984.000.00-235814.48%
SPY200619C003120002019-08-22 10:40AM EDT2020-06-196.464.796.000.00-12,26714.84%
SPY200630C003120002019-08-23 11:07AM EDT2020-06-306.025.036.00-0.87-12.63%11411914.58%
SPY201218C003120002019-08-16 12:26PM EDT2020-12-1810.027.9410.980.00-511916.02%
SPY210115C003120002019-08-23 3:19PM EDT2021-01-159.998.4011.53-1.90-15.98%139916.02%
SPY210319C003120002019-08-19 12:02AM EDT2021-03-1912.029.5513.140.00--10216.32%
SPY211217C003120002019-06-07 11:17AM EDT2021-12-1718.3721.8022.980.00-201119.29%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P003120002019-07-30 2:34PM EDT2019-08-2310.9826.0826.770.00-1000.00%
SPY190830P003120002019-07-29 10:07AM EDT2019-08-3011.0525.3827.390.00-1034.86%
SPY190906P003120002019-07-26 11:59AM EDT2019-09-0610.3725.3827.390.00-10025.49%
SPY190920P003120002019-08-05 2:38PM EDT2019-09-2020.7527.0327.480.00-1077719.48%
SPY190930P003120002019-08-02 3:54PM EDT2019-09-3020.1926.2728.280.00-3340622.47%
SPY191018P003120002019-08-16 12:37PM EDT2019-10-1822.2526.3428.350.00-15818.92%
SPY191115P003120002019-08-23 3:38PM EDT2019-11-1528.3126.4828.49+6.88+32.10%51,11716.00%
SPY191220P003120002019-08-07 10:26AM EDT2019-12-2029.2927.2629.270.00-11,68115.56%
SPY191231P003120002019-08-05 12:35PM EDT2019-12-3128.3327.4929.500.00-139715.42%
SPY200117P003120002019-08-14 3:20PM EDT2020-01-1729.7927.6729.680.00-118814.90%
SPY200320P003120002019-08-21 3:43PM EDT2020-03-2024.3528.4331.720.00-1,3771,38715.73%
SPY200331P003120002019-07-29 1:33PM EDT2020-03-3117.6728.6431.930.00-1,0632,16015.64%
SPY201218P003120002019-08-08 11:25AM EDT2020-12-1831.8934.0039.000.00-116316.77%