SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C003550002019-06-26 12:17PM EDT2019-07-190.010.000.010.00-513751.56%
SPY190920C003550002019-07-11 3:47PM EDT2019-09-200.020.010.020.00-13,68014.26%
SPY191018C003550002019-07-11 1:00PM EDT2019-10-180.030.020.030.00-34234312.50%
SPY191220C003550002019-07-10 12:46PM EDT2019-12-200.080.090.120.00-1741,21411.43%
SPY191231C003550002019-06-19 2:19PM EDT2019-12-310.170.090.120.00-103911.06%
SPY200117C003550002019-07-10 3:59PM EDT2020-01-170.140.120.150.00-1502,27510.87%
SPY200320C003550002019-07-10 10:25AM EDT2020-03-200.320.330.370.00-11,30610.84%
SPY200331C003550002019-06-07 10:59AM EDT2020-03-310.450.260.310.00--110.29%
SPY200619C003550002019-06-25 2:43PM EDT2020-06-190.660.770.820.00-21,35810.82%
SPY200630C003550002019-07-11 10:53AM EDT2020-06-300.770.820.870.00--3010.78%
SPY200918C003550002019-07-15 11:59AM EDT2020-09-181.511.441.53+0.27+21.77%727011.09%
SPY201218C003550002019-06-20 2:00PM EDT2020-12-182.112.382.510.00-301,18811.51%
SPY210115C003550002019-07-10 1:02PM EDT2021-01-152.462.692.870.00-106911.66%
SPY210319C003550002019-06-11 1:03PM EDT2021-03-192.603.483.620.00-52411.88%
SPY210618C003550002019-07-12 11:32AM EDT2021-06-185.075.205.460.00-224712.76%
SPY211217C003550002019-07-12 3:18PM EDT2021-12-178.258.408.700.00-1813.67%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P003550002019-07-02 12:59PM EDT2019-08-1659.8854.1554.390.00--028.03%
SPY190920P003550002019-06-10 12:12AM EDT2019-09-2079.0358.2958.510.00-0038.21%
SPY200117P003550002019-06-07 11:09AM EDT2020-01-1762.1256.8557.310.00-2120.68%
SPY200320P003550002019-06-10 12:13AM EDT2020-03-2063.5158.2058.560.00-0019.93%
SPY200619P003550002019-06-18 10:16AM EDT2020-06-1963.3754.0754.640.00-109.85%
SPY201218P003550002019-06-07 10:55AM EDT2020-12-1874.6956.4158.270.00-2113.47%
SPY210115P003550002019-07-10 1:39PM EDT2021-01-1557.0354.7456.140.00-111010.57%
SPY210319P003550002019-07-12 3:21PM EDT2021-03-1956.1455.5157.150.00-22,00111.25%
SPY210618P003550002019-06-05 9:30AM EDT2021-06-1874.2858.8761.180.00-1114.10%
SPY211217P003550002019-07-02 3:43PM EDT2021-12-1763.7659.1960.940.00-1221,99212.41%