SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:323.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930C003230002019-09-12 2:00PM EDT2019-09-300.010.010.010.00-9,0419,26818.75%
SPY191018C003230002019-09-20 11:35AM EDT2019-10-180.020.010.02-0.01-33.33%1402,24011.72%
SPY191115C003230002019-09-20 3:59PM EDT2019-11-150.170.150.16-0.07-29.17%323,52310.99%
SPY191220C003230002019-09-20 3:50PM EDT2019-12-200.670.610.63-0.16-19.28%3402,16511.38%
SPY191231C003230002019-09-13 12:24PM EDT2019-12-310.830.700.74-0.13-13.54%722411.18%
SPY200117C003230002019-09-20 3:23PM EDT2020-01-171.111.011.05-0.15-11.90%3134511.35%
SPY200331C003230002019-09-06 12:51PM EDT2020-03-312.672.702.790.00-175612.25%
SPY200619C003230002019-09-18 1:31PM EDT2020-06-194.804.925.06-0.35-6.80%263313.19%
SPY200630C003230002019-09-09 9:50AM EDT2020-06-304.875.155.300.00-6802,28113.21%
SPY201218C003230002019-09-18 11:51AM EDT2020-12-1810.179.8810.180.00-31,10714.61%
SPY210115C003230002019-08-28 10:47AM EDT2021-01-157.1710.3610.730.00-36314.62%
SPY211217C003230002019-09-19 11:29AM EDT2021-12-1719.5017.9818.710.00-1021715.90%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930P003230002019-09-19 3:58PM EDT2019-09-3023.3225.0225.240.00-12319334.40%
SPY191018P003230002019-08-08 9:54AM EDT2019-10-1833.8325.7525.910.00-1024.62%
SPY191115P003230002019-09-20 11:08AM EDT2019-11-1522.7625.0225.26-2.20-8.81%43514.06%
SPY191220P003230002019-09-20 3:06PM EDT2019-12-2024.4025.4125.69+0.70+2.95%2,7161,01212.75%
SPY191231P003230002019-09-20 2:17PM EDT2019-12-3124.9725.5025.82+1.02+4.26%604312.46%
SPY200117P003230002019-09-18 2:32PM EDT2020-01-1726.2025.7226.070.00-1612.24%
SPY200619P003230002019-07-26 3:42PM EDT2020-06-1925.4134.2234.570.00-4218.56%
SPY200630P003230002019-08-12 12:03AM EDT2020-06-3035.0327.2127.720.00--1010.41%
SPY201218P003230002019-06-07 10:55AM EDT2020-12-1835.6632.1733.310.00--23213.33%
SPY210115P003230002019-08-01 3:09PM EDT2021-01-1536.7839.1140.000.00-4018.16%