SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:340.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930C003400002019-08-08 12:18PM EDT2019-09-300.010.000.010.00-5028.13%
SPY191018C003400002019-09-19 3:44PM EDT2019-10-180.010.000.010.00-84,79416.80%
SPY191115C003400002019-09-20 4:08PM EDT2019-11-150.010.010.02-0.01-50.00%62,79712.70%
SPY191220C003400002019-09-20 10:44AM EDT2019-12-200.110.090.10-0.03-21.43%27837,21012.11%
SPY191231C003400002019-09-20 11:47AM EDT2019-12-310.130.110.13-0.03-18.75%2,1242,97811.87%
SPY200117C003400002019-09-20 10:47AM EDT2020-01-170.220.190.210.00-2011,09511.83%
SPY200320C003400002019-09-20 11:13AM EDT2020-03-200.700.600.64-0.02-2.78%55,97311.77%
SPY200331C003400002019-09-18 1:52PM EDT2020-03-310.710.610.660.00-2602,95211.51%
SPY200619C003400002019-09-20 3:17PM EDT2020-06-191.561.491.53-0.09-5.45%459311.84%
SPY200630C003400002019-09-20 1:45PM EDT2020-06-301.571.531.60-0.19-10.80%1010911.74%
SPY200918C003400002019-09-20 3:34PM EDT2020-09-182.902.732.87-0.10-3.33%8173312.34%
SPY201218C003400002019-09-18 11:21AM EDT2020-12-184.674.434.650.00-152,52313.07%
SPY210115C003400002019-09-18 3:38PM EDT2021-01-155.334.795.070.00-197413.11%
SPY210319C003400002019-09-19 3:19PM EDT2021-03-196.696.236.550.00-41,52213.68%
SPY210618C003400002019-09-18 11:56AM EDT2021-06-188.468.118.500.00-11114.20%
SPY210917C003400002019-09-17 1:59PM EDT2021-09-1710.319.9010.340.00--114.57%
SPY211217C003400002019-09-20 9:33AM EDT2021-12-1712.2011.6212.20-0.71-5.50%254414.92%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930P003400002019-09-09 12:52PM EDT2019-09-3043.5242.0242.240.00-424243.90%
SPY191018P003400002019-09-20 10:35AM EDT2019-10-1839.6042.0342.25-0.10-0.25%1526.39%
SPY191220P003400002019-09-18 1:26PM EDT2019-12-2041.5541.9842.300.00-1013115.06%
SPY191231P003400002019-07-19 3:43PM EDT2019-12-3142.1154.4054.740.00-11611643.42%
SPY200117P003400002019-06-07 11:09AM EDT2020-01-1752.3841.8542.300.00-23713.20%
SPY200320P003400002019-08-29 11:24AM EDT2020-03-2049.0042.0242.530.00-2311.72%
SPY200331P003400002019-09-17 3:54PM EDT2020-03-3140.5042.0542.580.00-21,21011.57%
SPY200619P003400002019-09-10 3:57PM EDT2020-06-1940.0042.4243.110.00-12311.15%
SPY200630P003400002019-07-31 1:12PM EDT2020-06-3040.0649.1549.890.00-264820.69%
SPY200918P003400002019-09-18 2:10PM EDT2020-09-1843.5043.2244.300.00-223011.69%
SPY201218P003400002019-09-19 10:39AM EDT2020-12-1842.1044.6745.950.00-2486112.44%
SPY210115P003400002019-09-13 10:53AM EDT2021-01-1543.0645.0246.360.00-21,56212.51%
SPY210319P003400002019-06-07 11:11AM EDT2021-03-1962.2045.0847.030.00-2312.42%
SPY210618P003400002019-08-30 9:57AM EDT2021-06-1853.4948.0249.550.00-3313.57%
SPY211217P003400002019-09-12 2:21PM EDT2021-12-1750.0051.6353.170.00-158514.37%