SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:322.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003220002019-09-06 11:47AM EDT2019-09-200.010.000.010.00-93,70924.22%
SPY190930C003220002019-09-13 1:26PM EDT2019-09-300.010.000.010.00-8042213.09%
SPY191009C003220002019-09-16 12:00AM EDT2019-10-090.030.010.020.00--1010.94%
SPY191011C003220002019-09-16 12:00AM EDT2019-10-110.030.020.030.00--1011.04%
SPY191018C003220002019-09-17 3:42PM EDT2019-10-180.050.040.050.00-932,50810.45%
SPY191101C003220002019-09-16 3:11PM EDT2019-11-010.130.130.150.00-2810.38%
SPY191115C003220002019-09-17 3:50PM EDT2019-11-150.310.300.31+0.05+19.23%6281110.45%
SPY191220C003220002019-09-17 3:59PM EDT2019-12-200.970.960.99+0.13+15.48%799,02711.06%
SPY191231C003220002019-09-12 10:41AM EDT2019-12-311.211.081.130.00-1061810.89%
SPY200117C003220002019-09-17 1:04PM EDT2020-01-171.351.461.50+0.03+2.27%8251,40111.05%
SPY200320C003220002019-09-13 3:55PM EDT2020-03-203.043.223.30-0.08-2.56%590912.05%
SPY200331C003220002019-09-06 12:51PM EDT2020-03-312.903.413.510.00-176912.02%
SPY200619C003220002019-09-17 2:25PM EDT2020-06-195.595.835.94-0.42-6.99%41412.96%
SPY201218C003220002019-09-06 12:51PM EDT2020-12-189.5510.8911.080.00-101,21614.26%
SPY210115C003220002019-09-17 11:29AM EDT2021-01-1511.2411.4011.75+2.83+33.65%112314.35%
SPY211217C003220002019-06-18 11:49AM EDT2021-12-1715.6818.0118.350.00-7014.82%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003220002019-09-13 3:28PM EDT2019-09-2022.2222.2122.500.00-586758.62%
SPY190930P003220002019-09-09 12:52PM EDT2019-09-3025.5422.2322.500.00--12232.41%
SPY191009P003220002019-09-16 11:59AM EDT2019-10-0923.7122.2422.500.00--6725.28%
SPY191101P003220002019-09-16 12:02AM EDT2019-11-0120.6422.2822.500.00--117.88%
SPY191115P003220002019-09-17 2:19PM EDT2019-11-1523.0822.2722.52+1.32+6.07%15615.74%
SPY191220P003220002019-09-17 12:09PM EDT2019-12-2023.6922.8823.14-0.28-1.17%1,60346914.12%
SPY191231P003220002019-09-13 3:15PM EDT2019-12-3123.2523.0123.290.00-23826813.72%
SPY200117P003220002019-09-13 12:42PM EDT2020-01-1722.8523.3023.600.00-101213.37%
SPY200320P003220002019-09-16 3:10PM EDT2020-03-2025.3224.6424.980.00-48113.02%
SPY200331P003220002019-07-23 9:46AM EDT2020-03-3126.1037.4937.960.00--6428.66%
SPY200630P003220002019-08-19 12:06AM EDT2020-06-3035.4127.1527.610.00--6813.40%
SPY210115P003220002019-06-07 11:10AM EDT2021-01-1535.7932.1533.360.00--114.81%
SPY211217P003220002019-06-07 10:56AM EDT2021-12-1742.7139.4340.960.00--6715.74%