SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:325.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C003250002019-07-03 9:36AM EDT2019-07-260.020.000.010.00-113928.13%
SPY190802C003250002019-07-12 1:01PM EDT2019-08-020.010.000.010.00-15917.97%
SPY190807C003250002019-07-11 12:43PM EDT2019-08-070.010.000.010.00-5615.24%
SPY190809C003250002019-07-09 3:55PM EDT2019-08-090.020.000.010.00-10010214.45%
SPY190816C003250002019-07-22 9:40AM EDT2019-08-160.010.010.020.00-16,84413.18%
SPY190819C003250002019-07-19 11:35AM EDT2019-08-190.010.010.020.00-10312.50%
SPY190823C003250002019-07-19 11:18AM EDT2019-08-230.020.010.020.00-412111.72%
SPY190830C003250002019-07-22 9:53AM EDT2019-08-300.020.020.03-0.02-50.00%25611.13%
SPY190920C003250002019-07-19 3:43PM EDT2019-09-200.080.090.100.00-35237,64710.62%
SPY190930C003250002019-07-22 9:39AM EDT2019-09-300.120.120.13-0.03-20.00%407,24710.25%
SPY191018C003250002019-07-22 10:00AM EDT2019-10-180.250.250.260.00-2010.33%
SPY191115C003250002019-07-19 10:34AM EDT2019-11-150.680.550.570.00-3010.61%
SPY191220C003250002019-07-22 9:30AM EDT2019-12-201.011.021.06-0.04-3.81%707010.87%
SPY191231C003250002019-07-19 3:42PM EDT2019-12-311.121.101.140.00-555010.71%
SPY200117C003250002019-07-22 9:55AM EDT2020-01-171.361.341.38+0.06+4.62%1010.76%
SPY200320C003250002019-07-19 10:05AM EDT2020-03-202.932.592.650.00-3011.45%
SPY200331C003250002019-07-22 9:30AM EDT2020-03-312.692.742.85-0.61-18.48%5011.51%
SPY200619C003250002019-07-22 9:30AM EDT2020-06-194.384.494.62-0.52-10.61%12012.16%
SPY200630C003250002019-07-19 11:21AM EDT2020-06-305.134.694.810.00-7,002012.17%
SPY200918C003250002019-07-19 3:42PM EDT2020-09-186.666.676.790.00-4770012.85%
SPY201218C003250002019-07-18 2:29PM EDT2020-12-188.928.778.960.00-9013.43%
SPY210115C003250002019-07-19 11:28AM EDT2021-01-159.829.369.640.00-8013.60%
SPY210618C003250002019-07-10 12:26PM EDT2021-06-1813.3013.0013.340.00-1014.44%
SPY211217C003250002019-07-18 3:17PM EDT2021-12-1717.3116.8917.250.00-247115.08%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P003250002019-06-24 10:20AM EDT2019-07-2630.5826.8526.960.00--00.00%
SPY190802P003250002019-06-20 3:29PM EDT2019-08-0230.7128.0328.200.00--032.47%
SPY190807P003250002019-07-02 4:05PM EDT2019-08-0728.4926.8727.000.00--00.00%
SPY190812P003250002019-07-16 12:22PM EDT2019-08-1225.3226.8827.070.00-100.00%
SPY190816P003250002019-07-03 12:02PM EDT2019-08-1626.6026.8326.980.00-400.00%
SPY190819P003250002019-07-22 12:02AM EDT2019-08-1925.6526.8527.010.00---0.00%
SPY190920P003250002019-07-09 1:15PM EDT2019-09-2028.3126.8927.060.00-2250.00%
SPY190930P003250002019-07-11 12:34PM EDT2019-09-3025.8526.8927.090.00-110.00%
SPY191018P003250002019-07-12 3:41PM EDT2019-10-1826.1827.0627.260.00-120.00%
SPY191220P003250002019-07-12 10:38AM EDT2019-12-2026.0827.6327.820.00-107.20%
SPY191231P003250002019-07-22 9:33AM EDT2019-12-3128.1527.6727.82+2.02+7.73%1006.96%
SPY200117P003250002019-07-22 9:55AM EDT2020-01-1727.9327.7928.04+0.18+0.65%17117.81%
SPY200320P003250002019-06-26 10:38AM EDT2020-03-2034.7028.6428.920.00-409.02%
SPY200331P003250002019-07-05 12:52PM EDT2020-03-3128.7028.9529.120.00-209.22%
SPY200619P003250002019-07-16 3:11PM EDT2020-06-1928.8530.2930.610.00-1512210.17%
SPY200918P003250002019-07-16 11:17AM EDT2020-09-1830.0631.9832.680.00-1011.19%
SPY201218P003250002019-07-11 1:10PM EDT2020-12-1833.5033.9934.920.00-5012.07%
SPY210115P003250002019-06-21 10:25AM EDT2021-01-1537.9635.2736.420.00-11,40112.94%
SPY210319P003250002019-06-07 10:56AM EDT2021-03-1943.7035.3536.830.00--1712.56%
SPY210618P003250002019-06-17 12:01AM EDT2021-06-1843.8137.5838.910.00--013.11%
SPY211217P003250002019-07-05 9:45AM EDT2021-12-1742.4342.2742.830.00-1313.94%