SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C003300002019-07-12 10:51AM EDT2019-07-260.010.000.010.00-22527.34%
SPY190802C003300002019-07-10 10:37AM EDT2019-08-020.010.000.010.00-222519.14%
SPY190809C003300002019-07-12 3:53PM EDT2019-08-090.010.000.010.00-51915.63%
SPY190816C003300002019-07-19 2:24PM EDT2019-08-160.010.000.010.00-11,6051,56113.67%
SPY190823C003300002019-07-12 4:00PM EDT2019-08-230.030.010.020.00-53313.09%
SPY190830C003300002019-07-18 3:46PM EDT2019-08-300.020.010.020.00-151911.91%
SPY190920C003300002019-07-19 3:47PM EDT2019-09-200.040.050.06-0.03-42.86%2325,03111.13%
SPY190930C003300002019-07-17 3:56PM EDT2019-09-300.070.060.070.00-156,99310.55%
SPY191018C003300002019-07-19 4:09PM EDT2019-10-180.140.130.14-0.03-17.65%4632,23410.47%
SPY191115C003300002019-07-18 12:10PM EDT2019-11-150.330.370.390.00--410.98%
SPY191220C003300002019-07-19 2:33PM EDT2019-12-200.660.580.620.00-7726,24110.65%
SPY191231C003300002019-07-19 3:59PM EDT2019-12-310.660.620.66-0.07-9.59%46640,67410.43%
SPY200117C003300002019-07-19 3:48PM EDT2020-01-170.820.780.81-0.08-8.89%2859,32110.42%
SPY200320C003300002019-07-18 10:46AM EDT2020-03-201.781.611.670.00-25,51510.90%
SPY200331C003300002019-07-15 1:32PM EDT2020-03-312.201.711.790.00-110010.89%
SPY200619C003300002019-07-19 3:46PM EDT2020-06-193.303.053.16-0.02-0.60%23,10111.47%
SPY200918C003300002019-07-19 3:40PM EDT2020-09-185.214.865.01+0.23+4.62%1157012.17%
SPY201218C003300002019-07-19 4:05PM EDT2020-12-186.906.776.97-0.79-10.27%13,67412.78%
SPY210115C003300002019-07-19 11:37AM EDT2021-01-158.007.297.60-0.18-2.20%138812.96%
SPY210319C003300002019-07-01 2:29PM EDT2021-03-198.358.739.060.00-303,35213.38%
SPY210618C003300002019-07-19 12:08PM EDT2021-06-1811.7010.7511.11+1.32+12.72%5713.88%
SPY211217C003300002019-07-12 2:56PM EDT2021-12-1716.1014.5714.970.00-10054614.63%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P003300002019-07-15 9:32AM EDT2019-07-2629.2033.0233.240.00-1047.66%
SPY190816P003300002019-07-18 1:15PM EDT2019-08-1632.2533.0133.250.00-5323.95%
SPY190823P003300002019-07-05 2:43PM EDT2019-08-2331.6533.0133.250.00-2021.44%
SPY190920P003300002019-07-10 12:44PM EDT2019-09-2031.3132.9933.260.00-20116.05%
SPY190930P003300002019-06-07 11:24AM EDT2019-09-3039.0831.9432.210.00-2420.00%
SPY191018P003300002019-07-18 11:56AM EDT2019-10-1833.2233.0133.260.00-2213.37%
SPY191115P003300002019-07-12 2:17PM EDT2019-11-1529.8533.0333.400.00-1112.33%
SPY191220P003300002019-07-12 3:56PM EDT2019-12-2029.6933.3633.590.00-261411.51%
SPY191231P003300002019-07-16 2:50PM EDT2019-12-3130.4833.4433.630.00-234311.25%
SPY200117P003300002019-07-17 4:03PM EDT2020-01-1732.4033.4133.730.00-3189711.00%
SPY200320P003300002019-07-19 3:58PM EDT2020-03-2033.8033.8434.26+1.57+4.87%331710.65%
SPY200331P003300002019-07-10 10:01AM EDT2020-03-3131.6234.0934.360.00-21,05010.61%
SPY200619P003300002019-07-15 9:30AM EDT2020-06-1931.5635.0635.420.00-720910.87%
SPY200630P003300002019-07-10 10:54AM EDT2020-06-3033.8535.1835.600.00--110.94%
SPY200918P003300002019-06-07 11:10AM EDT2020-09-1839.7334.7335.960.00-2610.29%
SPY201218P003300002019-07-16 11:20AM EDT2020-12-1835.6838.0039.180.00-14,97112.36%
SPY210115P003300002019-07-12 10:41AM EDT2021-01-1536.7338.4339.700.00-163,56212.48%
SPY210319P003300002019-06-07 11:26AM EDT2021-03-1951.9538.3740.010.00-51012.06%
SPY210618P003300002019-07-10 10:27AM EDT2021-06-1840.7841.6543.150.00-12524713.45%
SPY211217P003300002019-07-15 10:36AM EDT2021-12-1743.6945.3646.880.00-342914.19%