SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:335.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930C003350002019-08-16 1:26PM EDT2019-09-300.010.000.010.00-14,32626.56%
SPY191018C003350002019-09-19 3:56PM EDT2019-10-180.010.000.000.00-1013,68312.50%
SPY191025C003350002019-09-19 3:58PM EDT2019-10-250.010.000.010.00-606113.67%
SPY191101C003350002019-09-20 12:51PM EDT2019-11-010.020.000.02-0.01-33.33%284213.28%
SPY191115C003350002019-09-20 1:44PM EDT2019-11-150.030.020.03-0.03-50.00%54,27512.01%
SPY191220C003350002019-09-20 11:14AM EDT2019-12-200.180.150.16-0.03-14.29%445,54711.74%
SPY191231C003350002019-09-20 3:46PM EDT2019-12-310.200.190.19-0.03-13.04%3,16052,49511.39%
SPY200117C003350002019-09-20 12:46PM EDT2020-01-170.270.310.31-0.13-32.50%2014,31011.48%
SPY200320C003350002019-09-20 4:02PM EDT2020-03-200.920.880.91-0.13-12.38%92,71111.62%
SPY200331C003350002019-09-19 11:50AM EDT2020-03-311.170.920.970.00-11,80711.46%
SPY200619C003350002019-09-20 4:13PM EDT2020-06-192.122.072.17-0.26-10.92%22,30912.02%
SPY200630C003350002019-09-12 1:22PM EDT2020-06-302.612.202.310.00-208012.02%
SPY200918C003350002019-09-19 2:53PM EDT2020-09-184.193.723.880.00-93,31212.67%
SPY201218C003350002019-09-18 11:22AM EDT2020-12-185.975.725.960.00-22,79013.45%
SPY210115C003350002019-09-19 11:23AM EDT2021-01-156.996.126.430.00-3037113.48%
SPY210319C003350002019-09-09 9:37AM EDT2021-03-197.107.698.030.00-122114.02%
SPY210618C003350002019-09-12 12:45PM EDT2021-06-1810.439.6910.100.00-21,26014.51%
SPY211217C003350002019-09-12 2:08PM EDT2021-12-1714.4513.3213.930.00-12015115.17%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P003350002019-09-19 2:09PM EDT2019-09-2734.6137.0237.240.00-8810153.66%
SPY190930P003350002019-09-20 3:07PM EDT2019-09-3035.9337.0237.24-0.15-0.42%219446.00%
SPY191004P003350002019-09-20 12:11PM EDT2019-10-0434.7937.0237.24-0.32-0.91%21,03938.28%
SPY191011P003350002019-09-18 11:22AM EDT2019-10-1136.0837.0237.240.00--31830.86%
SPY191018P003350002019-09-20 1:18PM EDT2019-10-1836.8037.0337.25+2.84+8.36%10826.67%
SPY191025P003350002019-09-18 11:14AM EDT2019-10-2536.1937.0337.250.00---23.78%
SPY191101P003350002019-09-18 11:00AM EDT2019-11-0136.0537.0237.260.00--23821.74%
SPY191115P003350002019-09-17 11:10AM EDT2019-11-1536.0637.0237.260.00---18.78%
SPY191220P003350002019-09-18 2:01PM EDT2019-12-2036.2436.9837.300.00-18814.92%
SPY191231P003350002019-07-22 3:05PM EDT2019-12-3136.8249.3849.840.00-999941.82%
SPY200117P003350002019-09-20 9:35AM EDT2020-01-1734.6436.9937.38-12.40-26.36%459613.41%
SPY200320P003350002019-07-22 2:27PM EDT2020-03-2037.5544.4945.520.00-2125.45%
SPY200331P003350002019-06-21 3:04PM EDT2020-03-3140.8238.5938.870.00-20032514.31%
SPY200619P003350002019-09-20 9:30AM EDT2020-06-1936.1638.0138.64-1.36-3.62%236611.63%
SPY200630P003350002019-07-22 12:04AM EDT2020-06-3038.1844.9545.670.00--1020.53%
SPY200918P003350002019-09-20 3:59PM EDT2020-09-1839.5739.2540.20-6.18-13.51%201412.22%
SPY201218P003350002019-07-05 3:09PM EDT2020-12-1840.3850.0551.380.00-14,82921.00%
SPY210115P003350002019-08-05 10:09AM EDT2021-01-1551.0542.4643.390.00-1013.74%
SPY210319P003350002019-09-20 9:36AM EDT2021-03-1941.3642.8544.26-16.49-28.50%2113.66%
SPY211217P003350002019-09-19 10:40AM EDT2021-12-1746.8548.5849.990.00-50055414.82%