SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:318.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003180002019-09-18 3:37PM EDT2019-09-200.010.010.010.00-2027.34%
SPY190925C003180002019-09-18 4:05PM EDT2019-09-250.01-0.000.00---6.25%
SPY190930C003180002019-09-18 3:15PM EDT2019-09-300.010.010.000.00-11706.25%
SPY191002C003180002019-09-09 3:19PM EDT2019-10-020.020.010.020.00-5011.13%
SPY191004C003180002019-09-16 9:30AM EDT2019-10-040.020.000.000.00-1,32206.25%
SPY191007C003180002019-09-19 9:35AM EDT2019-10-070.030.020.03+0.01+50.00%52010.16%
SPY191009C003180002019-09-19 9:35AM EDT2019-10-090.040.030.040.00-513010.01%
SPY191011C003180002019-09-17 12:59PM EDT2019-10-110.050.050.06+0.01+25.00%64010.16%
SPY191014C003180002019-09-18 2:12PM EDT2019-10-140.050.050.060.00---9.57%
SPY191016C003180002019-09-19 9:37AM EDT2019-10-160.080.060.07+0.01+14.29%909.42%
SPY191018C003180002019-09-19 12:59PM EDT2019-10-180.100.090.10+0.02+25.00%1709.67%
SPY191025C003180002019-09-17 10:37AM EDT2019-10-250.130.160.170.00-409.57%
SPY191101C003180002019-09-19 11:21AM EDT2019-11-010.290.270.28+0.08+38.10%509.73%
SPY191115C003180002019-09-19 12:55PM EDT2019-11-150.570.570.58+0.07+14.00%48010.11%
SPY191220C003180002019-09-19 12:53PM EDT2019-12-201.631.621.66+0.37+29.37%100011.11%
SPY191231C003180002019-09-16 11:25AM EDT2019-12-311.571.791.830.00-121010.90%
SPY200117C003180002019-09-19 1:03PM EDT2020-01-172.352.322.36+0.30+14.63%2011.17%
SPY200320C003180002019-09-19 9:37AM EDT2020-03-204.674.594.66+0.42+9.88%1012.38%
SPY200331C003180002019-08-28 11:28AM EDT2020-03-312.504.824.880.00-698012.32%
SPY200619C003180002019-09-18 2:20PM EDT2020-06-196.717.527.660.00-5013.32%
SPY200630C003180002019-09-12 2:17PM EDT2020-06-307.927.827.970.00-1013.38%
SPY201218C003180002019-09-18 11:45AM EDT2020-12-1812.3612.9213.210.00-22014.65%
SPY210115C003180002019-08-29 11:59AM EDT2021-01-1510.1913.4913.760.00-5014.63%
SPY211217C003180002019-08-19 11:17AM EDT2021-12-1716.2020.7621.910.00-11215.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003180002019-09-16 9:32AM EDT2019-09-2019.4417.3917.630.00-12071.14%
SPY190923P003180002019-09-18 11:38AM EDT2019-09-2319.2517.2317.430.00---44.09%
SPY190925P003180002019-09-13 3:21PM EDT2019-09-2518.4917.3217.570.00-224038.60%
SPY190927P003180002019-09-18 12:51PM EDT2019-09-2719.1617.3917.620.00---34.46%
SPY190930P003180002019-09-19 12:17PM EDT2019-09-3017.1417.2617.74-1.99-10.40%5030.69%
SPY191002P003180002019-09-19 11:51AM EDT2019-10-0217.2317.2917.56-1.37-7.37%2-27.23%
SPY191004P003180002019-09-18 3:56PM EDT2019-10-0418.2917.3117.560.00--025.48%
SPY191007P003180002019-09-18 11:01AM EDT2019-10-0719.0517.3217.620.00---23.72%
SPY191009P003180002019-09-19 9:35AM EDT2019-10-0917.4117.4117.60-0.99-5.38%374022.46%
SPY191011P003180002019-09-18 3:53PM EDT2019-10-1118.4417.2617.530.00--021.09%
SPY191014P003180002019-09-18 11:06AM EDT2019-10-1419.1317.3917.620.00---20.28%
SPY191018P003180002019-09-18 2:28PM EDT2019-10-1820.4917.4717.570.00-6018.65%
SPY191025P003180002019-09-16 12:01AM EDT2019-10-2517.2417.2117.530.00--016.64%
SPY191101P003180002019-09-18 11:54AM EDT2019-11-0119.2617.3617.620.00---15.60%
SPY191115P003180002019-09-12 9:39AM EDT2019-11-1518.1017.3617.560.00-61013.39%
SPY191220P003180002019-09-19 12:18PM EDT2019-12-2018.4618.5518.73-1.88-9.24%98013.31%
SPY191231P003180002019-09-18 11:33AM EDT2019-12-3120.6018.8419.050.00-2013.23%
SPY200117P003180002019-09-19 11:39AM EDT2020-01-1718.7919.1719.33-1.87-9.05%7012.78%
SPY200320P003180002019-09-16 12:05AM EDT2020-03-2021.9021.0821.340.00--013.16%
SPY200331P003180002019-08-29 9:30AM EDT2020-03-3130.4621.3121.630.00-5013.16%
SPY200619P003180002019-08-19 12:06AM EDT2020-06-1932.1224.1824.690.00--17514.28%
SPY200630P003180002019-08-19 12:06AM EDT2020-06-3032.4724.4525.060.00--4414.38%
SPY201218P003180002019-09-17 2:15PM EDT2020-12-1830.3929.0429.500.00-2014.81%
SPY211217P003180002019-06-07 11:11AM EDT2021-12-1740.4937.3538.790.00--7516.27%