SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C003200002019-07-22 12:09AM EDT2019-07-220.01-0.010.00---51.56%
SPY190724C003200002019-07-10 2:34PM EDT2019-07-240.010.000.010.00--1029.69%
SPY190726C003200002019-07-12 9:46AM EDT2019-07-260.010.000.010.00-14723.05%
SPY190729C003200002019-07-11 3:28PM EDT2019-07-290.010.000.010.00-32536018.36%
SPY190731C003200002019-07-08 12:02PM EDT2019-07-310.020.000.010.00-1037916.41%
SPY190802C003200002019-07-16 11:38AM EDT2019-08-020.010.000.010.00-25034214.84%
SPY190805C003200002019-07-16 4:00PM EDT2019-08-050.010.000.010.00-25052613.28%
SPY190807C003200002019-07-12 3:46PM EDT2019-08-070.020.000.010.00-1112.50%
SPY190809C003200002019-07-17 12:11PM EDT2019-08-090.020.000.010.00-23211.72%
SPY190812C003200002019-07-22 3:53PM EDT2019-08-120.010.000.01-0.05-83.33%250510.94%
SPY190814C003200002019-07-22 12:12AM EDT2019-08-140.050.010.020.00--111.33%
SPY190816C003200002019-07-22 3:43PM EDT2019-08-160.010.010.020.00-3511,02110.94%
SPY190821C003200002019-07-22 12:13AM EDT2019-08-210.030.020.030.00--210.50%
SPY190823C003200002019-07-18 2:08PM EDT2019-08-230.030.030.040.00-17910.55%
SPY190830C003200002019-07-22 2:32PM EDT2019-08-300.040.040.05-0.01-20.00%262899.86%
SPY190920C003200002019-07-22 3:55PM EDT2019-09-200.170.160.17-0.02-10.53%11761,8719.71%
SPY190930C003200002019-07-22 9:39AM EDT2019-09-300.260.210.23+0.01+4.00%5009.52%
SPY191018C003200002019-07-22 3:54PM EDT2019-10-180.450.430.45-0.02-4.26%2709.78%
SPY191115C003200002019-07-22 2:38PM EDT2019-11-150.940.910.93-0.07-6.93%2010.25%
SPY191220C003200002019-07-22 3:08PM EDT2019-12-201.711.641.66+0.05+3.01%3,075010.74%
SPY191231C003200002019-07-22 3:42PM EDT2019-12-311.761.731.79-0.09-4.86%525,96210.63%
SPY200117C003200002019-07-22 3:36PM EDT2020-01-172.122.102.15+0.02+0.95%30010.79%
SPY200320C003200002019-07-22 9:40AM EDT2020-03-203.833.723.80+0.08+2.13%5011.63%
SPY200331C003200002019-07-19 9:45AM EDT2020-03-314.563.914.000.00-5011.64%
SPY200619C003200002019-07-22 2:25PM EDT2020-06-196.055.956.100.00-2012.38%
SPY200630C003200002019-07-18 9:32AM EDT2020-06-306.206.166.320.00-2012.40%
SPY200918C003200002019-07-22 2:46PM EDT2020-09-188.338.298.43-0.10-1.19%4013.02%
SPY201218C003200002019-07-22 1:02PM EDT2020-12-1811.0010.5010.720.00-3,0003,57713.58%
SPY210115C003200002019-07-22 2:48PM EDT2021-01-1511.2311.0511.39-0.65-5.47%2013.71%
SPY210319C003200002019-07-11 10:33AM EDT2021-03-1913.3312.6012.960.00-1014.06%
SPY210618C003200002019-07-15 10:46AM EDT2021-06-1816.2914.7615.130.00-1014.48%
SPY211217C003200002019-07-22 12:56PM EDT2021-12-1719.4018.6518.900.00-3,00058814.99%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P003200002019-06-28 3:39PM EDT2019-07-2627.5922.1222.270.00--029.98%
SPY190729P003200002019-07-01 10:18AM EDT2019-07-2923.7822.1222.280.00-3024.12%
SPY190731P003200002019-07-08 9:50AM EDT2019-07-3123.4422.1222.280.00-2021.58%
SPY190809P003200002019-07-02 11:06AM EDT2019-08-0924.1022.1022.300.00--016.16%
SPY190816P003200002019-07-22 9:46AM EDT2019-08-1622.3322.1422.26-0.23-1.02%3212.94%
SPY190823P003200002019-07-15 9:44AM EDT2019-08-2319.3022.1022.290.00-1612.11%
SPY190830P003200002019-07-22 12:02AM EDT2019-08-3021.7422.1022.270.00---10.65%
SPY190920P003200002019-07-19 11:56AM EDT2019-09-2021.4622.2022.430.00-713,04810.40%
SPY190930P003200002019-07-16 1:20PM EDT2019-09-3019.9622.2722.490.00-12610.07%
SPY191018P003200002019-07-17 2:39PM EDT2019-10-1821.5422.4022.610.00-179.67%
SPY191115P003200002019-07-19 3:54PM EDT2019-11-1523.0522.6222.900.00-30909.57%
SPY191220P003200002019-07-22 1:06PM EDT2019-12-2023.4423.3223.49+1.04+4.64%3,06012,6059.96%
SPY191231P003200002019-07-16 3:13PM EDT2019-12-3121.7523.5223.700.00-70010.08%
SPY200117P003200002019-07-22 10:17AM EDT2020-01-1724.0923.7724.00+2.19+10.00%1010.19%
SPY200320P003200002019-07-15 9:44AM EDT2020-03-2022.8724.9725.250.00-2010.66%
SPY200331P003200002019-07-22 9:37AM EDT2020-03-3125.8225.2625.48+1.51+6.21%33010.74%
SPY200619P003200002019-07-18 4:01PM EDT2020-06-1926.5026.9427.250.00-3011.33%
SPY200918P003200002019-07-16 1:03PM EDT2020-09-1827.4728.9429.570.00-1012.15%
SPY201218P003200002019-07-22 1:02PM EDT2020-12-1830.0031.1231.920.00-3,0004,91912.86%
SPY210115P003200002019-07-10 10:19AM EDT2021-01-1530.9731.6332.520.00-1012.97%
SPY210319P003200002019-07-11 10:33AM EDT2021-03-1932.5733.4233.990.00-1013.30%
SPY210618P003200002019-07-15 10:46AM EDT2021-06-1834.0635.5036.070.00-1013.73%
SPY211217P003200002019-07-22 12:56PM EDT2021-12-1739.7039.4640.030.00-3,00052114.45%