SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003550002019-07-31 3:51PM EDT2019-09-200.010.000.010.00-103,690103.13%
SPY191018C003550002019-08-13 11:17AM EDT2019-10-180.010.000.000.00-120012.50%
SPY191115C003550002019-09-19 12:29PM EDT2019-11-150.020.000.000.00-22236.25%
SPY191220C003550002019-09-18 1:38PM EDT2019-12-200.040.000.000.00-12,1896.25%
SPY191231C003550002019-09-18 2:22PM EDT2019-12-310.040.000.000.00-1456.25%
SPY200117C003550002019-09-19 11:59AM EDT2020-01-170.080.050.090.00-3702,51912.70%
SPY200320C003550002019-09-17 3:25PM EDT2020-03-200.250.240.280.00-15,01512.13%
SPY200331C003550002019-08-12 2:29PM EDT2020-03-310.150.250.290.00-64264211.84%
SPY200619C003550002019-09-19 3:56PM EDT2020-06-190.620.660.690.00-2351,54411.68%
SPY200630C003550002019-09-18 12:25PM EDT2020-06-300.690.690.730.00-8010311.59%
SPY200918C003550002019-09-17 3:10PM EDT2020-09-181.281.261.330.00-2933011.70%
SPY201218C003550002019-09-18 3:55PM EDT2020-12-182.152.192.330.00-3489912.11%
SPY210115C003550002019-09-10 12:29PM EDT2021-01-152.002.412.610.00-210012.14%
SPY210319C003550002019-09-17 1:47PM EDT2021-03-193.453.433.630.00-126512.64%
SPY210618C003550002019-08-21 11:36AM EDT2021-06-183.234.895.170.00-55613.20%
SPY210917C003550002019-09-18 9:31AM EDT2021-09-176.446.426.780.00-21913.67%
SPY211217C003550002019-09-12 12:52PM EDT2021-12-178.078.018.360.00-62014.03%
SPY220121C003550002019-09-16 2:14PM EDT2022-01-217.958.079.260.00--6514.35%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003550002019-06-10 12:12AM EDT2019-09-2079.0358.2958.510.00-00303.71%
SPY191018P003550002019-09-19 9:52AM EDT2019-10-1854.6054.3154.500.00-1012223.63%
SPY191220P003550002019-09-09 10:14AM EDT2019-12-2057.4054.3054.530.00-16214.26%
SPY191231P003550002019-07-29 12:09AM EDT2019-12-3154.470.000.000.00--00.00%
SPY200117P003550002019-06-07 11:09AM EDT2020-01-1762.1256.8557.310.00-2125.07%
SPY200320P003550002019-06-10 12:13AM EDT2020-03-2063.5158.2058.560.00-0022.78%
SPY200619P003550002019-06-18 10:16AM EDT2020-06-1963.3756.0856.550.00-1015.21%
SPY201218P003550002019-06-07 10:55AM EDT2020-12-1874.6956.4158.270.00-2114.11%
SPY210115P003550002019-09-09 12:31PM EDT2021-01-1559.5054.7256.230.00-53010.98%
SPY210319P003550002019-07-16 10:47AM EDT2021-03-1956.4968.4670.890.00-2023.62%
SPY210618P003550002019-08-08 2:25PM EDT2021-06-1865.2560.0361.830.00-1015.15%
SPY211217P003550002019-08-01 11:25AM EDT2021-12-1765.8868.1270.160.00-11,99618.86%