SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:335.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C003350002019-07-03 12:18PM EDT2019-07-190.020.000.010.00-519,83338.28%
SPY190809C003350002019-07-10 1:48PM EDT2019-08-090.010.000.010.00--115.24%
SPY190816C003350002019-07-16 4:10PM EDT2019-08-160.010.000.000.00-6175,9506.25%
SPY190830C003350002019-07-16 2:12PM EDT2019-08-300.010.000.00-0.01-50.00%3136.25%
SPY190920C003350002019-07-15 3:50PM EDT2019-09-200.050.040.000.00-5513,3776.25%
SPY190930C003350002019-07-16 11:26AM EDT2019-09-300.050.050.06-0.01-16.67%14,63110.60%
SPY191018C003350002019-07-16 3:26PM EDT2019-10-180.120.110.12-0.01-7.69%22,02110.52%
SPY191115C003350002019-07-12 3:19PM EDT2019-11-150.250.250.270.00-101010.56%
SPY191220C003350002019-07-16 12:08PM EDT2019-12-200.470.490.52-0.04-7.84%139,71110.58%
SPY191231C003350002019-07-16 3:34PM EDT2019-12-310.530.510.55-0.02-3.64%13451,17910.36%
SPY200117C003350002019-07-16 3:29PM EDT2020-01-170.670.650.67-0.01-1.47%2279,78010.31%
SPY200320C003350002019-07-15 11:57AM EDT2020-03-201.381.311.360.00-1089010.62%
SPY200331C003350002019-07-11 9:40AM EDT2020-03-311.311.411.450.00-101,72810.58%
SPY200619C003350002019-07-16 3:00PM EDT2020-06-192.642.572.62-0.09-3.30%551,80711.08%
SPY200630C003350002019-07-11 3:35PM EDT2020-06-302.492.662.760.00--311.09%
SPY200918C003350002019-07-12 10:34AM EDT2020-09-184.074.174.360.00-82,73511.82%
SPY201218C003350002019-07-15 11:43AM EDT2020-12-186.256.016.190.00-12,76812.41%
SPY210115C003350002019-07-15 11:55AM EDT2021-01-156.696.536.800.00-121912.61%
SPY210319C003350002019-07-05 11:09AM EDT2021-03-197.297.988.250.00-719813.07%
SPY210618C003350002019-06-10 11:29AM EDT2021-06-187.699.559.940.00-1213.37%
SPY211217C003350002019-06-20 3:44PM EDT2021-12-1712.0513.9914.280.00-102314.48%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P003350002019-06-28 3:07PM EDT2019-07-2642.6735.2235.420.00--033.59%
SPY190816P003350002019-07-02 11:59AM EDT2019-08-1639.5735.2035.450.00--020.19%
SPY190920P003350002019-07-08 12:29PM EDT2019-09-2038.6335.1935.460.00-1114.09%
SPY190930P003350002019-06-07 11:24AM EDT2019-09-3041.1336.9437.210.00--221.35%
SPY191220P003350002019-07-10 3:54PM EDT2019-12-2036.3435.3735.620.00-626310.11%
SPY191231P003350002019-06-07 11:24AM EDT2019-12-3152.0036.8737.280.00-1114.58%
SPY200117P003350002019-07-16 10:39AM EDT2020-01-1734.5635.4435.72-13.69-28.37%35909.74%
SPY200320P003350002019-07-08 11:25AM EDT2020-03-2038.3935.8436.100.00-239.55%
SPY200331P003350002019-06-21 3:04PM EDT2020-03-3140.8235.9636.170.00-2003259.53%
SPY200619P003350002019-07-11 3:58PM EDT2020-06-1937.1536.6937.020.00-5119.89%
SPY200918P003350002019-06-07 11:10AM EDT2020-09-1844.0438.4839.770.00-31412.06%
SPY201218P003350002019-07-05 3:09PM EDT2020-12-1840.3839.1840.270.00-14,82911.43%
SPY210115P003350002019-07-08 12:53PM EDT2021-01-1542.4539.5940.770.00-31,82511.58%
SPY210319P003350002019-06-07 11:11AM EDT2021-03-1957.8541.6143.420.00-2113.07%
SPY211217P003350002019-06-13 3:06PM EDT2021-12-1755.9846.0347.390.00-15413.30%