SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:315.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C003150002019-07-10 1:18PM EDT2019-07-220.010.000.010.00-1,2821,32142.97%
SPY190724C003150002019-07-01 10:05AM EDT2019-07-240.060.000.010.00-5233124.61%
SPY190726C003150002019-07-19 1:41PM EDT2019-07-260.010.000.010.00-540219.14%
SPY190729C003150002019-07-18 3:02PM EDT2019-07-290.010.000.010.00-36,29015.24%
SPY190731C003150002019-07-10 1:56PM EDT2019-07-310.030.000.010.00-158113.67%
SPY190802C003150002019-07-18 11:15AM EDT2019-08-020.010.000.010.00-2042512.31%
SPY190805C003150002019-07-19 12:05PM EDT2019-08-050.020.010.020.00-11011.91%
SPY190807C003150002019-07-19 11:48AM EDT2019-08-070.020.010.020.00-142311.23%
SPY190809C003150002019-07-19 10:27AM EDT2019-08-090.040.020.030.00-23,00311.23%
SPY190812C003150002019-07-17 12:49PM EDT2019-08-120.030.020.030.00-205410.35%
SPY190814C003150002019-07-15 1:00PM EDT2019-08-140.100.030.040.00-375010.35%
SPY190816C003150002019-07-19 3:32PM EDT2019-08-160.040.040.050.00-16440,36810.25%
SPY190819C003150002019-07-19 11:38AM EDT2019-08-190.070.040.050.00-249.72%
SPY190821C003150002019-07-22 12:13AM EDT2019-08-210.06--0.00---0.00%
SPY190823C003150002019-07-19 3:44PM EDT2019-08-230.080.070.080.00-291599.77%
SPY190826C003150002019-07-22 12:14AM EDT2019-08-260.11--0.00---0.00%
SPY190830C003150002019-07-19 3:59PM EDT2019-08-300.140.120.130.00-4301159.62%
SPY190920C003150002019-07-19 4:07PM EDT2019-09-200.430.420.440.00-26958,77210.04%
SPY190930C003150002019-07-19 2:12PM EDT2019-09-300.660.520.540.00-1312,9409.78%
SPY191018C003150002019-07-19 3:59PM EDT2019-10-180.940.000.000.00-20503.13%
SPY191115C003150002019-07-19 3:24PM EDT2019-11-151.850.000.000.00-903.13%
SPY191220C003150002019-07-19 11:17AM EDT2019-12-203.360.000.000.00-1,54501.56%
SPY191231C003150002019-07-19 3:30PM EDT2019-12-313.150.000.000.00-101.56%
SPY200117C003150002019-07-19 4:08PM EDT2020-01-173.390.000.000.00-5401.56%
SPY200320C003150002019-07-18 2:31PM EDT2020-03-205.760.000.000.00-201.56%
SPY200331C003150002019-07-16 1:37PM EDT2020-03-316.550.000.000.00-801.56%
SPY200619C003150002019-07-19 3:48PM EDT2020-06-198.140.000.000.00-6701.56%
SPY200630C003150002019-07-19 12:38PM EDT2020-06-308.950.000.000.00-201.56%
SPY200918C003150002019-07-18 1:54PM EDT2020-09-1810.480.000.000.00-101.56%
SPY201218C003150002019-07-16 12:56PM EDT2020-12-1813.620.000.000.00-100.78%
SPY210115C003150002019-07-19 11:00AM EDT2021-01-1514.250.000.000.00-100.78%
SPY210319C003150002019-07-17 11:16AM EDT2021-03-1915.710.000.000.00-2000.78%
SPY210618C003150002019-07-12 11:56AM EDT2021-06-1818.240.000.000.00-200.78%
SPY211217C003150002019-07-17 12:12PM EDT2021-12-1722.2120.6621.090.00-1629215.40%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P003150002019-07-22 12:00AM EDT2019-07-2217.4817.8317.920.00--151.56%
SPY190726P003150002019-07-16 10:39AM EDT2019-07-2614.2818.0318.200.00-2233.64%
SPY190729P003150002019-07-02 11:41AM EDT2019-07-2919.8118.0218.210.00-2326.78%
SPY190731P003150002019-07-02 2:55PM EDT2019-07-3119.5418.0218.210.00--023.95%
SPY190802P003150002019-07-16 9:33AM EDT2019-08-0214.5718.0318.200.00-2021.73%
SPY190807P003150002019-07-12 11:55AM EDT2019-08-0715.1318.0218.210.00-2018.38%
SPY190812P003150002019-07-09 12:18PM EDT2019-08-1218.2918.0218.250.00--016.54%
SPY190814P003150002019-07-18 10:31AM EDT2019-08-1416.9318.0118.250.00-1015.85%
SPY190816P003150002019-07-19 2:19PM EDT2019-08-1616.5018.0418.180.00-101614.59%
SPY190823P003150002019-07-08 9:46AM EDT2019-08-2318.3418.0118.230.00--013.36%
SPY190920P003150002019-07-19 1:15PM EDT2019-09-2016.3218.3318.560.00-1001,09011.46%
SPY190930P003150002019-07-19 4:14PM EDT2019-09-3018.6018.4618.690.00-123711.13%
SPY191018P003150002019-07-08 9:42AM EDT2019-10-1819.1318.8118.980.00-1310.87%
SPY191115P003150002019-07-22 12:03AM EDT2019-11-1516.2918.9519.220.00--310.08%
SPY191220P003150002019-07-19 10:04AM EDT2019-12-2018.220.000.000.00-1000.00%
SPY191231P003150002019-07-19 3:31PM EDT2019-12-3119.800.000.000.00-4000.00%
SPY200117P003150002019-07-19 3:42PM EDT2020-01-1720.120.000.000.00-100.00%
SPY200320P003150002019-07-19 3:48PM EDT2020-03-2022.110.000.000.00-200.00%
SPY200331P003150002019-07-01 9:44AM EDT2020-03-3123.000.000.000.00-100.00%
SPY200619P003150002019-07-12 10:44AM EDT2020-06-1922.610.000.000.00-500.00%
SPY200630P003150002019-07-12 3:15PM EDT2020-06-3022.700.000.000.00-24900.00%
SPY200918P003150002019-07-16 9:39AM EDT2020-09-1824.800.000.000.00-300.00%
SPY201218P003150002019-07-16 12:56PM EDT2020-12-1827.500.000.000.00-100.00%
SPY210115P003150002019-07-01 10:55AM EDT2021-01-1530.820.000.000.00-3000.00%
SPY210319P003150002019-07-12 10:44AM EDT2021-03-1929.820.000.000.00-400.00%
SPY210618P003150002019-07-18 2:13PM EDT2021-06-1833.250.000.000.00-600.00%
SPY211217P003150002019-07-17 12:12PM EDT2021-12-1736.330.000.000.00-100.00%