SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:350.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003500002019-09-05 10:31AM EDT2019-09-200.010.000.010.00-1040.63%
SPY190930C003500002019-09-05 9:37AM EDT2019-09-300.010.000.010.00-1025.00%
SPY191018C003500002019-08-26 12:28PM EDT2019-10-180.010.000.010.00-21017.19%
SPY191115C003500002019-09-11 2:04PM EDT2019-11-150.010.010.020.00-3,000013.67%
SPY191220C003500002019-09-13 3:25PM EDT2019-12-200.050.040.06-0.02-28.57%32012.31%
SPY191231C003500002019-09-13 3:49PM EDT2019-12-310.070.040.07+0.01+16.67%20011.89%
SPY200117C003500002019-09-13 3:32PM EDT2020-01-170.100.080.10-0.02-16.67%12011.57%
SPY200320C003500002019-09-13 2:23PM EDT2020-03-200.360.330.36-0.04-10.00%3011.52%
SPY200331C003500002019-09-12 3:40PM EDT2020-03-310.400.350.390.00-1011.35%
SPY200619C003500002019-09-13 12:29PM EDT2020-06-190.880.840.87-0.01-1.12%11011.26%
SPY200630C003500002019-09-13 1:17PM EDT2020-06-300.930.890.93+0.10+12.05%2011.21%
SPY200918C003500002019-09-10 10:17AM EDT2020-09-181.311.591.690.00-22011.48%
SPY201218C003500002019-09-13 1:57PM EDT2020-12-182.802.752.84+0.31+12.45%14011.93%
SPY210115C003500002019-09-13 2:58PM EDT2021-01-153.162.983.16-0.05-1.56%61011.98%
SPY210319C003500002019-09-12 2:53PM EDT2021-03-194.464.164.260.00-25012.45%
SPY210618C003500002019-09-12 1:02PM EDT2021-06-186.105.765.980.00-1013.08%
SPY210917C003500002019-09-11 3:50PM EDT2021-09-177.137.387.750.00-17013.60%
SPY211217C003500002019-09-13 3:16PM EDT2021-12-179.319.179.51-0.19-2.00%20014.02%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003500002019-09-09 9:32AM EDT2019-09-2052.1750.1350.420.00-42083.79%
SPY190930P003500002019-09-09 12:52PM EDT2019-09-3053.5250.1250.400.00-121051.17%
SPY191018P003500002019-09-13 2:47PM EDT2019-10-1850.0450.1550.38-1.86-3.58%1035.91%
SPY191220P003500002019-07-25 3:16PM EDT2019-12-2050.6363.5066.840.00-138053.16%
SPY191231P003500002019-07-25 10:52AM EDT2019-12-3154.5058.3958.900.00-18418639.50%
SPY200117P003500002019-09-06 9:44AM EDT2020-01-1753.8750.0950.430.00-2018.93%
SPY200320P003500002019-06-24 9:55AM EDT2020-03-2056.0549.9350.200.00-40014.80%
SPY200331P003500002019-07-23 11:02AM EDT2020-03-3151.4459.0059.840.00-12912930.36%
SPY200619P003500002019-09-11 1:14PM EDT2020-06-1951.5550.1750.580.00-1013.03%
SPY200630P003500002019-07-24 1:29PM EDT2020-06-3049.8764.1165.140.00-10011530.73%
SPY200918P003500002019-09-12 9:40AM EDT2020-09-1850.5050.4451.090.00-2012.21%
SPY201218P003500002019-09-13 12:11PM EDT2020-12-1851.0650.8952.31+0.38+0.75%560012.56%
SPY210115P003500002019-08-22 2:58PM EDT2021-01-1559.1951.0352.560.00-1012.49%
SPY210319P003500002019-08-19 1:33PM EDT2021-03-1956.8551.8853.500.00-1012.74%
SPY210618P003500002019-09-12 3:03PM EDT2021-06-1853.4753.2654.890.00-3013.04%
SPY211217P003500002019-09-13 1:44PM EDT2021-12-1757.0056.7357.54+0.65+1.15%1013.42%