SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003300002019-09-09 9:50AM EDT2019-09-200.010.000.000.00-1012.50%
SPY190930C003300002019-08-29 2:14PM EDT2019-09-300.010.000.010.00-5016.60%
SPY191018C003300002019-09-13 10:33AM EDT2019-10-180.020.010.020.00-32012.01%
SPY191115C003300002019-09-13 2:43PM EDT2019-11-150.100.090.10-0.02-16.67%355010.89%
SPY191220C003300002019-09-13 4:13PM EDT2019-12-200.360.350.36-0.08-18.18%568010.85%
SPY191231C003300002019-09-13 1:48PM EDT2019-12-310.430.400.420.00-72010.61%
SPY200117C003300002019-09-13 3:32PM EDT2020-01-170.620.570.59-0.05-7.46%156010.62%
SPY200320C003300002019-09-13 1:47PM EDT2020-03-201.581.501.55-0.04-2.47%98011.14%
SPY200331C003300002019-09-13 11:51AM EDT2020-03-311.721.611.67-0.12-6.52%20011.08%
SPY200619C003300002019-09-13 3:59PM EDT2020-06-193.313.263.32-0.26-7.28%17011.83%
SPY200630C003300002019-09-13 2:41PM EDT2020-06-303.523.423.48-0.07-1.95%510011.81%
SPY200918C003300002019-09-12 3:32PM EDT2020-09-185.585.305.470.00-74012.61%
SPY201218C003300002019-09-13 3:55PM EDT2020-12-187.647.547.72-0.25-3.17%103013.29%
SPY210115C003300002019-09-12 12:24PM EDT2021-01-158.257.998.22+0.07+0.86%50013.32%
SPY210319C003300002019-09-13 11:59AM EDT2021-03-1910.029.709.88+1.21+13.73%4013.80%
SPY210618C003300002019-09-05 11:50AM EDT2021-06-1810.7911.9012.190.00-2014.37%
SPY211217C003300002019-09-13 2:17PM EDT2021-12-1716.1715.9216.31-0.24-1.46%10015.10%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003300002019-09-13 10:49AM EDT2019-09-2029.4530.1330.39-4.51-13.28%15064.01%
SPY190930P003300002019-09-09 12:52PM EDT2019-09-3033.5330.1330.410.00-166038.20%
SPY191018P003300002019-09-11 3:48PM EDT2019-10-1829.9030.1630.380.00-13025.60%
SPY191115P003300002019-09-11 12:27PM EDT2019-11-1531.6630.1730.370.00-5018.80%
SPY191220P003300002019-09-13 1:34PM EDT2019-12-2030.0030.2630.49+0.82+2.81%10015.36%
SPY191231P003300002019-09-13 3:21PM EDT2019-12-3130.6730.2930.57-1.40-4.37%3014.79%
SPY200117P003300002019-09-12 10:42AM EDT2020-01-1729.8730.3730.660.00-6013.97%
SPY200320P003300002019-09-12 1:47PM EDT2020-03-2030.0030.9531.280.00-36012.61%
SPY200331P003300002019-08-02 10:35AM EDT2020-03-3139.6633.6033.990.00-1016.55%
SPY200619P003300002019-09-12 12:42PM EDT2020-06-1931.9032.3532.680.00-10012.33%
SPY200630P003300002019-07-23 10:22AM EDT2020-06-3034.0640.4941.180.00-19819921.43%
SPY200918P003300002019-09-10 2:05PM EDT2020-09-1837.5034.0934.500.00-20012.67%
SPY201218P003300002019-09-10 10:13AM EDT2020-12-1840.5736.2436.670.00-80013.28%
SPY210115P003300002019-09-13 3:27PM EDT2021-01-1536.9536.6937.25-2.85-7.16%1013.37%
SPY210319P003300002019-08-15 2:44PM EDT2021-03-1951.3937.7138.170.00-31013.29%
SPY210618P003300002019-09-09 11:09AM EDT2021-06-1842.5040.2640.820.00-125014.15%
SPY211217P003300002019-08-16 3:57PM EDT2021-12-1752.2044.0544.690.00-45014.78%