SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:325.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C003250002019-09-10 10:14AM EDT2019-09-270.010.000.000.00-1012.50%
SPY190930C003250002019-09-13 12:14PM EDT2019-09-300.010.000.000.00-100012.50%
SPY191004C003250002019-09-19 1:49PM EDT2019-10-040.010.000.000.00-50012.50%
SPY191011C003250002019-09-18 12:07PM EDT2019-10-110.020.000.000.00-306.25%
SPY191016C003250002019-09-17 2:07PM EDT2019-10-160.030.000.000.00-106.25%
SPY191018C003250002019-09-23 11:30AM EDT2019-10-180.010.000.00-0.01-50.00%74906.25%
SPY191021C003250002019-09-19 11:25AM EDT2019-10-210.040.000.000.00--06.25%
SPY191025C003250002019-09-23 10:15AM EDT2019-10-250.010.000.00-0.02-66.67%1606.25%
SPY191101C003250002019-09-23 10:59AM EDT2019-11-010.030.000.00-0.02-40.00%2006.25%
SPY191115C003250002019-09-23 11:25AM EDT2019-11-150.100.000.00-0.02-16.67%29006.25%
SPY191220C003250002019-09-23 9:53AM EDT2019-12-200.470.460.47-0.08-14.55%55011.27%
SPY191231C003250002019-09-20 11:36AM EDT2019-12-310.680.540.560.00-2011.06%
SPY200117C003250002019-09-23 10:53AM EDT2020-01-170.770.800.82-0.11-12.50%113011.22%
SPY200320C003250002019-09-23 11:16AM EDT2020-03-202.082.122.16-0.23-9.96%15012.05%
SPY200331C003250002019-09-20 3:27PM EDT2020-03-312.402.262.320.00-48011.99%
SPY200619C003250002019-09-19 3:06PM EDT2020-06-194.794.354.390.00-1,005012.89%
SPY200630C003250002019-09-20 1:57PM EDT2020-06-304.754.554.590.00-6012.88%
SPY200918C003250002019-09-20 12:34PM EDT2020-09-187.146.766.900.00-3013.73%
SPY201218C003250002019-09-20 11:20AM EDT2020-12-189.669.269.430.00-75014.43%
SPY210115C003250002019-09-19 2:33PM EDT2021-01-1510.379.7810.030.00-2014.49%
SPY210319C003250002019-09-23 11:25AM EDT2021-03-1911.5311.5311.73-0.34-2.86%1314.89%
SPY210618C003250002019-09-18 11:56AM EDT2021-06-1813.9913.7114.020.00-1015.33%
SPY210917C003250002019-09-20 12:25PM EDT2021-09-1716.2515.6716.010.00-1015.58%
SPY211217C003250002019-09-13 2:17PM EDT2021-12-1718.3317.4917.900.00-11015.78%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P003250002019-09-19 3:12PM EDT2019-09-2724.9826.4826.590.00-8500.00%
SPY190930P003250002019-09-19 3:59PM EDT2019-09-3025.3626.4826.610.00-129021.88%
SPY191004P003250002019-09-19 4:06PM EDT2019-10-0425.3126.4526.550.00-1000.00%
SPY191011P003250002019-09-18 11:05AM EDT2019-10-1126.1026.4426.580.00--00.00%
SPY191016P003250002019-09-19 1:31PM EDT2019-10-1624.8926.4726.600.00--011.72%
SPY191018P003250002019-09-23 9:56AM EDT2019-10-1826.8226.4526.58+2.40+9.83%100.00%
SPY191025P003250002019-09-20 1:34PM EDT2019-10-2526.5526.4226.590.00-200.00%
SPY191101P003250002019-09-18 9:55AM EDT2019-11-0126.2426.4526.630.00--011.04%
SPY191115P003250002019-08-02 10:19AM EDT2019-11-1533.1827.7727.950.00-1018.98%
SPY191220P003250002019-09-23 11:26AM EDT2019-12-2027.0826.6726.91+0.58+2.19%14010.40%
SPY191231P003250002019-09-20 12:12PM EDT2019-12-3125.2426.8027.050.00-136010.60%
SPY200117P003250002019-09-23 10:45AM EDT2020-01-1727.7126.9227.20+1.18+4.45%132010.45%
SPY200320P003250002019-09-11 12:17PM EDT2020-03-2028.2127.8728.230.00-10011.03%
SPY200331P003250002019-07-05 12:52PM EDT2020-03-3128.7038.7839.230.00-298526.29%
SPY200619P003250002019-09-20 9:30AM EDT2020-06-1928.2929.7830.080.00-2011.74%
SPY200630P003250002019-09-05 2:52PM EDT2020-06-3031.9030.0130.400.00-2011.93%
SPY200918P003250002019-08-05 10:04AM EDT2020-09-1841.4133.0733.580.00-1013.84%
SPY201218P003250002019-08-05 12:27PM EDT2020-12-1844.5435.4036.040.00-1014.48%
SPY210115P003250002019-08-23 2:50PM EDT2021-01-1545.5835.1335.610.00-1,012013.70%
SPY210319P003250002019-09-23 11:25AM EDT2021-03-1937.0636.7637.12+3.17+9.35%12014.03%
SPY210618P003250002019-07-29 1:55PM EDT2021-06-1835.9143.8344.930.00-1,3093,21218.22%
SPY210917P003250002019-09-20 12:25PM EDT2021-09-1739.6041.0141.560.00-1014.97%
SPY211217P003250002019-09-05 2:04PM EDT2021-12-1745.0042.9643.680.00-7015.35%