SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:319.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003190002019-09-13 9:39AM EDT2019-09-200.010.010.000.00-31012.50%
SPY190925C003190002019-09-16 12:13AM EDT2019-09-250.01--0.00---0.00%
SPY190930C003190002019-09-13 2:00PM EDT2019-09-300.020.000.000.00-2006.25%
SPY191004C003190002019-09-16 12:00AM EDT2019-10-040.030.000.000.00---6.25%
SPY191011C003190002019-09-16 12:00AM EDT2019-10-110.060.000.000.00--06.25%
SPY191016C003190002019-09-16 12:01AM EDT2019-10-160.100.000.000.00--03.13%
SPY191018C003190002019-09-13 3:41PM EDT2019-10-180.100.000.000.00-1503.13%
SPY191025C003190002019-09-16 12:02AM EDT2019-10-250.180.000.000.00--03.13%
SPY191115C003190002019-09-13 10:48AM EDT2019-11-150.520.000.000.00-1003.13%
SPY191220C003190002019-09-13 1:24PM EDT2019-12-201.440.000.000.00-4503.13%
SPY191231C003190002019-09-13 2:30PM EDT2019-12-311.560.000.000.00-4603.13%
SPY200117C003190002019-09-13 12:53PM EDT2020-01-172.000.000.000.00-11601.56%
SPY200320C003190002019-09-13 3:21PM EDT2020-03-203.990.000.000.00-1501.56%
SPY200331C003190002019-09-09 12:15PM EDT2020-03-313.580.000.000.00-201.56%
SPY200619C003190002019-08-26 12:20PM EDT2020-06-193.660.000.000.00-101.56%
SPY200630C003190002019-08-29 9:46AM EDT2020-06-305.000.000.000.00-501.56%
SPY201218C003190002019-09-06 12:51PM EDT2020-12-1810.780.000.000.00-1001.56%
SPY210115C003190002019-08-28 3:54PM EDT2021-01-158.530.000.000.00-1400.78%
SPY211217C003190002019-07-10 10:44AM EDT2021-12-1719.7815.0815.860.00-1212.81%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P003190002019-09-16 12:10AM EDT2019-09-1617.66--0.00---0.00%
SPY190920P003190002019-09-13 3:57PM EDT2019-09-2019.200.000.000.00-700.00%
SPY190925P003190002019-09-16 12:12AM EDT2019-09-2519.43--0.00---0.00%
SPY190927P003190002019-09-16 12:13AM EDT2019-09-2718.41--0.00---0.00%
SPY191009P003190002019-09-16 12:00AM EDT2019-10-0919.400.000.000.00--00.00%
SPY191018P003190002019-09-13 10:00AM EDT2019-10-1818.2918.4818.67-15.96-46.60%14015.06%
SPY191115P003190002019-09-09 10:26AM EDT2019-11-1519.070.000.000.00-22700.00%
SPY191220P003190002019-09-13 3:19PM EDT2019-12-2020.490.000.000.00-12000.00%
SPY191231P003190002019-09-13 3:20PM EDT2019-12-3120.680.000.000.00-800.00%
SPY200117P003190002019-09-13 11:51AM EDT2020-01-1720.160.000.000.00-200.00%
SPY200320P003190002019-09-13 3:10PM EDT2020-03-2022.530.000.000.00-200.00%
SPY200630P003190002019-08-19 12:06AM EDT2020-06-3033.200.000.000.00--00.00%
SPY201218P003190002019-08-05 12:12PM EDT2020-12-1840.1931.9732.470.00-5016.12%
SPY210115P003190002019-08-05 10:14AM EDT2021-01-1539.8232.5833.130.00-4016.14%
SPY211217P003190002019-07-26 10:21AM EDT2021-12-1736.8043.8744.770.00-4418.95%