SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:315.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003150002019-09-19 3:46PM EDT2019-09-200.010.000.010.00-13024.22%
SPY190923C003150002019-09-16 12:12AM EDT2019-09-230.020.000.020.00--016.60%
SPY190925C003150002019-09-18 2:36PM EDT2019-09-250.010.000.000.00-106.25%
SPY190927C003150002019-09-19 11:26AM EDT2019-09-270.010.000.01-0.01-50.00%2011.33%
SPY190930C003150002019-09-19 10:51AM EDT2019-09-300.010.000.00-0.01-50.00%106.25%
SPY191002C003150002019-09-18 3:41PM EDT2019-10-020.030.010.030.00-81010.45%
SPY191004C003150002019-09-19 11:50AM EDT2019-10-040.050.030.04+0.02+66.67%22010.16%
SPY191007C003150002019-09-19 3:59PM EDT2019-10-070.040.030.05-0.01-20.00%709.67%
SPY191009C003150002019-09-18 2:17PM EDT2019-10-090.060.040.070.00-5009.67%
SPY191011C003150002019-09-19 1:59PM EDT2019-10-110.090.070.08+0.02+28.57%12109.47%
SPY191014C003150002019-09-19 1:45PM EDT2019-10-140.100.070.10+0.02+25.00%5309.23%
SPY191016C003150002019-09-19 3:04PM EDT2019-10-160.120.100.12+0.02+20.00%1509.21%
SPY191018C003150002019-09-19 4:09PM EDT2019-10-180.140.140.15-0.02-12.50%66,82809.28%
SPY191021C003150002019-09-19 1:54PM EDT2019-10-210.180.150.17+0.04+28.57%109.06%
SPY191023C003150002019-09-19 3:36PM EDT2019-10-230.210.190.210.00-2209.19%
SPY191025C003150002019-09-19 2:24PM EDT2019-10-250.280.230.25+0.02+7.69%1,10409.28%
SPY191101C003150002019-09-19 2:15PM EDT2019-11-010.440.380.41+0.10+29.41%20909.57%
SPY191115C003150002019-09-19 3:59PM EDT2019-11-150.830.800.830.00-443010.16%
SPY191220C003150002019-09-19 3:27PM EDT2019-12-202.262.122.17+0.11+5.12%10,388011.37%
SPY191231C003150002019-09-19 9:45AM EDT2019-12-312.592.352.40+0.53+25.73%4011.22%
SPY200117C003150002019-09-19 3:34PM EDT2020-01-172.982.953.02-0.04-1.32%150011.53%
SPY200320C003150002019-09-19 3:12PM EDT2020-03-205.575.475.52+0.07+1.27%35012.75%
SPY200331C003150002019-09-19 3:59PM EDT2020-03-315.805.715.82+0.44+8.21%12012.76%
SPY200619C003150002019-09-19 1:07PM EDT2020-06-199.048.568.73+0.53+6.23%30013.74%
SPY200630C003150002019-09-11 3:35PM EDT2020-06-308.498.828.990.00-2013.73%
SPY200918C003150002019-09-19 3:55PM EDT2020-09-1811.4011.3811.58+0.10+0.88%207014.37%
SPY201218C003150002019-09-19 10:27AM EDT2020-12-1814.6614.0014.22+0.83+6.00%5014.87%
SPY210115C003150002019-09-18 3:40PM EDT2021-01-1514.6614.6114.910.00-11014.94%
SPY210319C003150002019-09-18 1:25PM EDT2021-03-1916.2816.3616.680.00-1015.27%
SPY210618C003150002019-09-18 1:21PM EDT2021-06-1818.4918.6219.000.00-4015.61%
SPY210917C003150002019-09-13 12:15PM EDT2021-09-1720.8520.3921.050.00-2015.82%
SPY211217C003150002019-09-17 1:38PM EDT2021-12-1722.3622.4122.930.00-3015.96%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003150002019-09-19 2:37PM EDT2019-09-2014.8715.1115.64-1.28-7.93%18,209066.21%
SPY190923P003150002019-09-19 10:19AM EDT2019-09-2314.0915.2115.50-2.14-13.19%16-43.19%
SPY190925P003150002019-09-13 2:59PM EDT2019-09-2515.0815.2315.500.00-148036.50%
SPY190927P003150002019-09-19 3:43PM EDT2019-09-2715.0415.2215.51-1.37-8.35%19032.28%
SPY190930P003150002019-09-19 3:35PM EDT2019-09-3015.3415.1015.61-0.76-4.72%126028.61%
SPY191002P003150002019-09-18 3:28PM EDT2019-10-0216.2915.2115.470.00-24025.64%
SPY191004P003150002019-09-18 10:53AM EDT2019-10-0416.1014.9115.820.00-2025.95%
SPY191007P003150002019-09-18 10:55AM EDT2019-10-0716.0415.2215.480.00---22.06%
SPY191009P003150002019-09-16 12:00AM EDT2019-10-0914.7215.1515.560.00--021.39%
SPY191011P003150002019-09-18 11:19AM EDT2019-10-1116.0715.1815.520.00--020.24%
SPY191014P003150002019-09-19 2:40PM EDT2019-10-1415.0015.2115.45-1.11-6.89%3-18.72%
SPY191018P003150002019-09-19 3:46PM EDT2019-10-1815.1915.2115.45-1.24-7.55%331017.43%
SPY191021P003150002019-09-18 9:52AM EDT2019-10-2116.2815.2115.460.00---16.66%
SPY191025P003150002019-09-19 9:40AM EDT2019-10-2514.4415.2315.46-0.86-5.62%2-15.74%
SPY191101P003150002019-09-18 9:37AM EDT2019-11-0116.4315.2815.480.00---14.50%
SPY191115P003150002019-09-19 1:42PM EDT2019-11-1515.2315.4615.66-0.47-2.99%15013.17%
SPY191220P003150002019-09-19 10:51AM EDT2019-12-2015.8816.9517.17-2.99-15.85%70013.64%
SPY191231P003150002019-09-16 11:56AM EDT2019-12-3118.3217.2317.450.00-16013.42%
SPY200117P003150002019-09-19 3:27PM EDT2020-01-1717.4017.7717.99-2.10-10.77%17013.36%
SPY200320P003150002019-09-16 2:44PM EDT2020-03-2020.5019.7820.050.00-5013.55%
SPY200331P003150002019-09-13 2:12PM EDT2020-03-3120.0220.0920.370.00-12013.56%
SPY200619P003150002019-09-19 11:54AM EDT2020-06-1922.0922.6022.93-0.07-0.32%10014.04%
SPY200630P003150002019-09-19 12:05PM EDT2020-06-3022.3522.9023.30-2.95-11.66%10014.14%
SPY200918P003150002019-09-05 3:01PM EDT2020-09-1827.7625.3225.710.00-2014.57%
SPY201218P003150002019-09-19 9:49AM EDT2020-12-1827.9028.0428.47-0.78-2.72%2015.15%
SPY210115P003150002019-09-16 10:35AM EDT2021-01-1529.2628.7329.170.00-6015.22%
SPY210319P003150002019-09-18 1:26PM EDT2021-03-1931.7030.2730.750.00-3015.40%
SPY210618P003150002019-09-18 1:22PM EDT2021-06-1833.8932.5133.090.00-1015.75%
SPY210917P003150002019-09-13 12:15PM EDT2021-09-1733.8034.4435.260.00-2016.03%
SPY211217P003150002019-09-12 1:20PM EDT2021-12-1736.4036.5937.310.00-2016.25%