SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003200002019-09-16 10:02AM EDT2019-09-200.010.000.010.00-10250,48431.25%
SPY190925C003200002019-09-13 11:59AM EDT2019-09-250.010.000.010.00-13816.80%
SPY190927C003200002019-09-09 2:55PM EDT2019-09-270.010.000.010.00-22426714.84%
SPY190930C003200002019-09-16 11:46AM EDT2019-09-300.010.000.010.00-75014,20712.89%
SPY191004C003200002019-09-16 1:47PM EDT2019-10-040.010.010.020.00-521012.01%
SPY191007C003200002019-09-12 1:02PM EDT2019-10-070.040.010.020.00-16940611.04%
SPY191011C003200002019-09-18 3:09PM EDT2019-10-110.020.030.04-0.01-33.33%32832810.94%
SPY191014C003200002019-09-18 2:02PM EDT2019-10-140.020.030.04-0.04-66.67%-1110.30%
SPY191016C003200002019-09-12 1:50PM EDT2019-10-160.070.030.050.00-211410.25%
SPY191018C003200002019-09-18 3:59PM EDT2019-10-180.050.050.06-0.02-28.57%700107,19610.16%
SPY191021C003200002019-09-17 1:17PM EDT2019-10-210.070.050.070.00-21769.91%
SPY191025C003200002019-09-18 2:25PM EDT2019-10-250.080.090.11-0.03-27.27%3323810.06%
SPY191101C003200002019-09-18 3:31PM EDT2019-11-010.150.160.18-0.06-28.57%121510.08%
SPY191115C003200002019-09-18 3:11PM EDT2019-11-150.320.350.37-0.10-23.81%2064,57810.18%
SPY191220C003200002019-09-18 3:58PM EDT2019-12-201.141.131.16-0.11-8.80%99755,33710.91%
SPY191231C003200002019-09-17 3:26PM EDT2019-12-311.331.231.310.00-423,04610.72%
SPY200117C003200002019-09-18 4:05PM EDT2020-01-171.781.661.75-0.07-3.78%76913,08610.97%
SPY200320C003200002019-09-18 4:01PM EDT2020-03-203.813.663.80-0.07-1.80%366,06812.16%
SPY200331C003200002019-09-18 2:19PM EDT2020-03-313.653.874.03-0.11-2.93%13,41612.14%
SPY200619C003200002019-09-18 3:07PM EDT2020-06-196.066.466.71-0.32-5.02%57,34513.21%
SPY200630C003200002019-09-18 12:51PM EDT2020-06-306.506.716.96-0.08-1.22%156613.22%
SPY200918C003200002019-09-18 3:34PM EDT2020-09-189.099.119.48+0.23+2.60%254,09613.96%
SPY201218C003200002019-09-18 11:47AM EDT2020-12-1811.4511.6912.20+0.50+4.57%804,84914.63%
SPY210115C003200002019-09-18 10:48AM EDT2021-01-1512.1912.1512.64-0.47-3.71%202,78114.53%
SPY210319C003200002019-09-18 3:56PM EDT2021-03-1914.2713.9314.64-0.03-0.21%11,10215.07%
SPY210618C003200002019-09-18 2:38PM EDT2021-06-1815.7016.1116.93-0.30-1.88%126615.43%
SPY210917C003200002019-09-16 12:10AM EDT2021-09-1718.7318.0918.960.00--115.65%
SPY211217C003200002019-09-17 1:21PM EDT2021-12-1719.9619.8520.980.00-2573415.89%
SPY220121C003200002019-09-17 11:38AM EDT2022-01-2120.29--0.00---0.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003200002019-09-18 3:35PM EDT2019-09-2020.4219.9420.52-0.61-2.90%116,91477.73%
SPY190925P003200002019-09-18 12:29PM EDT2019-09-2521.1520.0520.53+1.08+5.38%29072644.51%
SPY190927P003200002019-09-18 12:49PM EDT2019-09-2721.1520.0720.49-0.05-0.24%2138.92%
SPY190930P003200002019-09-10 9:37AM EDT2019-09-3021.0920.1020.46+0.21+1.01%52733.47%
SPY191002P003200002019-09-18 3:44PM EDT2019-10-0220.28---0.95-4.47%--0.00%
SPY191004P003200002019-09-18 10:13AM EDT2019-10-0420.97--+0.07+0.33%--0.00%
SPY191007P003200002019-09-18 11:43AM EDT2019-10-0721.21---0.01-0.05%--0.00%
SPY191009P003200002019-09-18 11:22AM EDT2019-10-0921.0920.0720.50-0.01-0.05%2225.54%
SPY191011P003200002019-09-18 11:04AM EDT2019-10-1121.08---0.42-1.95%--0.00%
SPY191014P003200002019-09-18 11:31AM EDT2019-10-1421.18--+0.01+0.05%--0.00%
SPY191018P003200002019-09-18 3:42PM EDT2019-10-1820.5020.1020.46-0.49-2.33%1455521.18%
SPY191021P003200002019-09-18 9:56AM EDT2019-10-2121.21--0.00---0.00%
SPY191023P003200002019-09-18 3:43PM EDT2019-10-2320.50--+0.05+0.24%--0.00%
SPY191025P003200002019-09-18 11:14AM EDT2019-10-2521.18--+0.05+0.24%--0.00%
SPY191101P003200002019-09-18 9:55AM EDT2019-11-0121.23--0.00---0.00%
SPY191115P003200002019-09-18 1:44PM EDT2019-11-1521.3420.1220.48+0.26+1.23%1322315.31%
SPY191220P003200002019-09-18 2:28PM EDT2019-12-2023.2020.8621.24+1.31+5.98%419,62513.97%
SPY191231P003200002019-09-17 10:37AM EDT2019-12-3122.1021.0221.400.00-533613.56%
SPY200117P003200002019-09-18 2:56PM EDT2020-01-1723.3921.3721.76+1.04+4.65%252913.28%
SPY200320P003200002019-09-18 3:08PM EDT2020-03-2024.4822.8923.34+0.98+4.17%241513.11%
SPY200331P003200002019-09-18 2:47PM EDT2020-03-3125.6023.1423.61+2.65+11.55%4075513.10%
SPY200619P003200002019-09-16 10:32AM EDT2020-06-1926.3625.3525.880.00-920013.53%
SPY200630P003200002019-09-18 2:29PM EDT2020-06-3027.9025.6026.24+1.62+6.16%625413.64%
SPY200918P003200002019-09-18 1:37PM EDT2020-09-1829.3527.8428.58-0.75-2.49%25414.17%
SPY201218P003200002019-09-16 10:15AM EDT2020-12-1831.1330.4331.340.00-14,94114.84%
SPY210115P003200002019-09-11 3:53PM EDT2021-01-1532.1030.9431.940.00-13,70414.86%
SPY210319P003200002019-07-29 10:56AM EDT2021-03-1931.2138.7439.690.00-1719.36%
SPY210618P003200002019-09-10 3:19PM EDT2021-06-1837.3534.7535.970.00-113515.56%
SPY210917P003200002019-09-16 12:09AM EDT2021-09-1736.4936.8038.040.00--115.80%
SPY211217P003200002019-09-13 9:46AM EDT2021-12-1738.5039.0040.150.00-7070716.08%
SPY220121P003200002019-09-18 1:25PM EDT2022-01-2141.55--0.00---0.00%