SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:345.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003450002019-08-06 2:00PM EDT2019-09-200.010.000.010.00-2,000060.94%
SPY190930C003450002019-07-25 10:34AM EDT2019-09-300.020.000.000.00-1501,32712.50%
SPY191018C003450002019-09-05 10:09AM EDT2019-10-180.010.000.000.00-1012.50%
SPY191115C003450002019-09-12 12:39PM EDT2019-11-150.020.000.000.00-506.25%
SPY191220C003450002019-09-17 12:29PM EDT2019-12-200.090.000.000.00-206.25%
SPY191231C003450002019-09-18 2:20PM EDT2019-12-310.090.000.000.00-2006.25%
SPY200117C003450002019-09-18 11:01AM EDT2020-01-170.160.000.000.00-306.25%
SPY200320C003450002019-09-17 3:41PM EDT2020-03-200.450.000.000.00-303.13%
SPY200331C003450002019-09-09 11:32AM EDT2020-03-310.470.000.000.00-203.13%
SPY200619C003450002019-09-18 3:02PM EDT2020-06-191.120.000.000.00-2003.13%
SPY200630C003450002019-09-11 3:10PM EDT2020-06-301.170.000.000.00-5003.13%
SPY200918C003450002019-09-18 10:24AM EDT2020-09-182.210.000.000.00-1503.13%
SPY201218C003450002019-09-12 11:57AM EDT2020-12-183.760.000.000.00-703.13%
SPY210115C003450002019-09-18 2:48PM EDT2021-01-153.850.000.000.00-4703.13%
SPY210319C003450002019-09-17 3:36PM EDT2021-03-195.420.000.000.00-703.13%
SPY210618C003450002019-09-17 3:44PM EDT2021-06-187.250.000.000.00-101.56%
SPY210917C003450002019-09-18 9:31AM EDT2021-09-179.000.000.000.00---1.56%
SPY211217C003450002019-08-29 2:09PM EDT2021-12-178.300.000.000.00-101.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003450002019-09-06 3:08PM EDT2019-09-2047.750.000.000.00-300.00%
SPY191018P003450002019-09-18 1:50PM EDT2019-10-1846.300.000.000.00-1200.00%
SPY191220P003450002019-07-25 12:12PM EDT2019-12-2045.3858.5061.860.00-22522652.19%
SPY191231P003450002019-07-25 10:52AM EDT2019-12-3144.5553.4053.920.00-13213238.45%
SPY200117P003450002019-06-07 11:09AM EDT2020-01-1751.3146.8547.310.00-2023.12%
SPY200320P003450002019-09-18 3:11PM EDT2020-03-2046.840.000.000.00-100.00%
SPY200331P003450002019-07-22 12:04AM EDT2020-03-3146.2559.2359.770.00--15035.54%
SPY200619P003450002019-09-13 3:48PM EDT2020-06-1945.370.000.000.00-200.00%
SPY200630P003450002019-08-19 12:06AM EDT2020-06-3060.9145.0246.240.00--513.37%
SPY200918P003450002019-09-05 3:56PM EDT2020-09-1849.430.000.000.00-100.00%
SPY201218P003450002019-06-07 10:55AM EDT2020-12-1862.1947.7049.370.00-139114.15%
SPY210115P003450002019-09-13 10:53AM EDT2021-01-1546.920.000.000.00-200.00%
SPY210319P003450002019-08-05 3:04PM EDT2021-03-1964.8350.8652.340.00-145015.50%
SPY210618P003450002019-09-12 3:03PM EDT2021-06-1849.740.000.000.00-100.00%
SPY211217P003450002019-06-04 12:50PM EDT2021-12-1769.6053.0455.020.00-461014.43%