SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:313.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C003130002019-08-02 10:24AM EDT2019-08-210.020.000.010.00-1050.00%
SPY190823C003130002019-08-19 3:23PM EDT2019-08-230.010.000.010.00-2031.25%
SPY190826C003130002019-08-09 9:30AM EDT2019-08-260.010.000.010.00-1022.27%
SPY190828C003130002019-08-13 1:39PM EDT2019-08-280.010.010.010.00-884019.14%
SPY190830C003130002019-08-16 2:32PM EDT2019-08-300.010.000.010.00-4017.19%
SPY190903C003130002019-08-19 10:46AM EDT2019-09-030.010.000.010.00-4014.45%
SPY190904C003130002019-08-19 12:07AM EDT2019-09-040.030.000.020.00--015.24%
SPY190906C003130002019-08-14 3:48PM EDT2019-09-060.020.010.020.00-1014.26%
SPY190909C003130002019-08-19 12:08AM EDT2019-09-090.020.010.020.00--013.09%
SPY190911C003130002019-08-19 12:08AM EDT2019-09-110.030.020.030.00--013.18%
SPY190913C003130002019-08-19 12:08AM EDT2019-09-130.030.020.030.00--012.60%
SPY190916C003130002019-08-20 2:19PM EDT2019-09-160.040.030.040.00-30012.31%
SPY190920C003130002019-08-20 4:11PM EDT2019-09-200.050.050.06-0.02-28.57%168012.16%
SPY190927C003130002019-08-20 3:16PM EDT2019-09-270.080.070.09-0.05-38.46%6011.67%
SPY190930C003130002019-08-20 3:57PM EDT2019-09-300.090.080.09-0.02-18.18%802011.23%
SPY191018C003130002019-08-20 3:38PM EDT2019-10-180.270.230.25-0.11-28.95%17011.18%
SPY191115C003130002019-08-20 2:53PM EDT2019-11-150.750.670.70-0.22-22.68%138011.59%
SPY191220C003130002019-08-20 3:55PM EDT2019-12-201.561.451.48-0.35-18.32%37012.11%
SPY191231C003130002019-08-14 12:49PM EDT2019-12-311.391.561.620.00-52011.94%
SPY200117C003130002019-08-20 2:33PM EDT2020-01-172.151.941.99-0.29-11.89%116012.06%
SPY200320C003130002019-08-20 10:24AM EDT2020-03-203.823.493.57-0.15-3.78%956012.65%
SPY200331C003130002019-08-19 1:19PM EDT2020-03-314.593.683.770.00-3012.63%
SPY200619C003130002019-08-14 1:16PM EDT2020-06-194.895.705.800.00-1013.20%
SPY200630C003130002019-08-20 9:31AM EDT2020-06-306.515.906.00-0.48-6.87%10013.18%
SPY201218C003130002019-08-16 12:27PM EDT2020-12-189.599.9410.160.00-5014.09%
SPY210115C003130002019-07-12 3:12PM EDT2021-01-1515.439.459.780.00-30013.40%
SPY210319C003130002019-08-19 12:02AM EDT2021-03-1912.0511.9112.170.00--014.40%
SPY211217C003130002019-07-11 9:30AM EDT2021-12-1722.7117.5118.320.00-13115.47%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P003130002019-07-30 2:34PM EDT2019-08-2311.9923.1723.330.00-10050.39%
SPY190830P003130002019-07-22 12:02AM EDT2019-08-3012.3324.5624.710.00---44.53%
SPY190920P003130002019-08-14 12:28PM EDT2019-09-2028.5923.9924.210.00-1022.71%
SPY190930P003130002019-08-02 3:29PM EDT2019-09-3020.7124.0224.240.00-5019.90%
SPY191018P003130002019-08-20 1:45PM EDT2019-10-1822.8024.0924.34-6.40-21.92%1016.98%
SPY191115P003130002019-08-14 1:01PM EDT2019-11-1530.0024.3024.560.00-2014.67%
SPY191220P003130002019-08-01 11:07AM EDT2019-12-2016.5425.1225.420.00-59014.41%
SPY191231P003130002019-07-19 3:05PM EDT2019-12-3118.5725.2925.590.00-10014.15%
SPY200117P003130002019-08-14 12:42PM EDT2020-01-1730.0025.6125.900.00-2013.92%
SPY200320P003130002019-08-05 12:15PM EDT2020-03-2029.6926.9727.290.00-4013.75%
SPY200331P003130002019-08-08 3:35PM EDT2020-03-3124.7029.3729.720.00-5016.61%
SPY210115P003130002019-06-07 11:25AM EDT2021-01-1539.1227.4128.420.00-219.87%