SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:316.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C003160002019-08-05 1:23PM EDT2019-08-230.010.000.010.00-153638.28%
SPY190826C003160002019-08-01 1:30PM EDT2019-08-260.030.000.010.00-155024.22%
SPY190828C003160002019-07-31 12:52PM EDT2019-08-280.030.000.010.00-271020.70%
SPY190830C003160002019-08-08 2:17PM EDT2019-08-300.020.000.010.00-757818.36%
SPY190906C003160002019-08-19 9:31AM EDT2019-09-060.010.000.010.00-153413.67%
SPY190920C003160002019-08-22 12:44PM EDT2019-09-200.040.030.04+0.01+33.33%91,98911.72%
SPY190930C003160002019-08-21 9:45AM EDT2019-09-300.050.040.050.00-241710.45%
SPY191018C003160002019-08-22 2:45PM EDT2019-10-180.170.160.17-0.01-5.56%1033,30910.51%
SPY191115C003160002019-08-22 3:31PM EDT2019-11-150.520.520.54-0.01-1.89%5261710.94%
SPY191220C003160002019-08-22 10:56AM EDT2019-12-201.071.211.24-0.14-11.57%5013,09611.51%
SPY191231C003160002019-08-20 12:21PM EDT2019-12-311.331.331.360.00-657911.34%
SPY200117C003160002019-08-19 1:16PM EDT2020-01-171.891.691.700.00-41,34511.46%
SPY200320C003160002019-08-22 11:03AM EDT2020-03-202.873.243.30+0.67+30.45%2,90082212.26%
SPY200331C003160002019-08-19 9:32AM EDT2020-03-313.643.423.510.00-109912.26%
SPY200619C003160002019-08-21 1:35PM EDT2020-06-195.345.465.570.00-4012.93%
SPY201218C003160002019-08-16 12:19PM EDT2020-12-188.359.829.970.00-59513.90%
SPY210115C003160002019-08-21 2:05PM EDT2021-01-1510.3010.3810.600.00-111714.00%
SPY210319C003160002019-06-03 12:13AM EDT2021-03-198.0414.5315.310.00--216.59%
SPY211217C003160002019-06-24 10:23AM EDT2021-12-1718.8521.2621.760.00--2417.36%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190830P003160002019-07-24 3:18PM EDT2019-08-3015.0323.3023.420.00-190025.49%
SPY190920P003160002019-08-21 11:00AM EDT2019-09-2024.7224.0924.170.00-1027020.98%
SPY190930P003160002019-08-21 12:56PM EDT2019-09-3024.1824.1524.310.00-505118.93%
SPY191018P003160002019-08-21 2:26PM EDT2019-10-1824.4024.1924.400.00-216316.11%
SPY191115P003160002019-08-21 2:26PM EDT2019-11-1524.5624.3024.540.00-2413.72%
SPY191220P003160002019-07-15 11:52AM EDT2019-12-2018.2530.3630.730.00-336023.70%
SPY191231P003160002019-08-07 12:14PM EDT2019-12-3132.6225.1225.320.00-2312.96%
SPY200117P003160002019-08-13 9:35AM EDT2020-01-1729.8025.4825.690.00-1212.95%
SPY200331P003160002019-07-23 9:45AM EDT2020-03-3121.9526.9527.260.00-157112.94%
SPY200619P003160002019-08-19 12:06AM EDT2020-06-1928.8528.8229.050.00--3813.17%
SPY200630P003160002019-08-19 12:06AM EDT2020-06-3031.0229.0229.370.00--7513.29%
SPY201218P003160002019-06-07 10:55AM EDT2020-12-1833.7228.3229.290.00--17210.63%
SPY211217P003160002019-07-19 3:15PM EDT2021-12-1737.8941.3241.950.00-1515.64%