SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:321.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003210002019-09-17 3:40PM EDT2019-09-200.010.000.000.00-1025.00%
SPY190930C003210002019-09-13 2:00PM EDT2019-09-300.010.000.000.00-10006.25%
SPY191007C003210002019-09-16 12:00AM EDT2019-10-070.020.000.000.00--06.25%
SPY191014C003210002019-09-18 11:15AM EDT2019-10-140.030.000.000.00---6.25%
SPY191018C003210002019-09-18 2:51PM EDT2019-10-180.040.000.000.00-506.25%
SPY191101C003210002019-09-18 10:32AM EDT2019-11-010.150.000.000.00-303.13%
SPY191115C003210002019-09-18 1:36PM EDT2019-11-150.310.000.000.00-6703.13%
SPY191220C003210002019-09-18 3:49PM EDT2019-12-201.010.000.000.00-13503.13%
SPY191231C003210002019-09-17 11:21AM EDT2019-12-311.120.000.000.00-203.13%
SPY200117C003210002019-09-18 12:51PM EDT2020-01-171.530.000.000.00-8303.13%
SPY200320C003210002019-09-17 1:59PM EDT2020-03-203.300.000.000.00-3001.56%
SPY200331C003210002019-09-09 12:15PM EDT2020-03-313.060.000.000.00--01.56%
SPY200619C003210002019-09-18 2:21PM EDT2020-06-195.550.000.000.00-401.56%
SPY201218C003210002019-09-18 11:57AM EDT2020-12-1811.030.000.000.00-3001.56%
SPY210115C003210002019-08-28 10:47AM EDT2021-01-157.810.000.000.00-301.56%
SPY211217C003210002019-09-16 2:26PM EDT2021-12-1719.830.000.000.00-100.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003210002019-09-16 3:39PM EDT2019-09-2022.270.000.000.00-600.00%
SPY190927P003210002019-09-18 4:06PM EDT2019-09-2720.980.000.000.00---0.00%
SPY190930P003210002019-09-18 12:31PM EDT2019-09-3022.090.000.000.00---0.00%
SPY191004P003210002019-09-18 12:35PM EDT2019-10-0422.050.000.000.00---0.00%
SPY191007P003210002019-09-18 10:56AM EDT2019-10-0721.950.000.000.00---0.00%
SPY191009P003210002019-09-18 4:06PM EDT2019-10-0920.980.000.000.00-400.00%
SPY191011P003210002019-09-18 11:10AM EDT2019-10-1122.050.000.000.00---0.00%
SPY191018P003210002019-09-18 12:19PM EDT2019-10-1822.240.000.000.00-1000.00%
SPY191115P003210002019-09-18 1:54PM EDT2019-11-1522.050.000.000.00-200.00%
SPY191220P003210002019-09-18 2:28PM EDT2019-12-2024.100.000.000.00-83200.00%
SPY191231P003210002019-09-13 3:14PM EDT2019-12-3122.310.000.000.00-1,14800.00%
SPY200117P003210002019-07-24 2:35PM EDT2020-01-1722.0635.6837.690.00-3337.27%
SPY200331P003210002019-07-23 9:46AM EDT2020-03-3125.3736.5637.090.00--12728.67%
SPY201218P003210002019-07-29 9:30AM EDT2020-12-1829.4336.7237.600.00-1,4821,48319.12%
SPY211217P003210002019-07-31 12:57PM EDT2021-12-1738.2445.3946.480.00-18119.25%