SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:360.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003600002019-08-26 11:15AM EDT2019-09-200.010.000.010.00-11,52478.13%
SPY191018C003600002019-09-05 3:35PM EDT2019-10-180.010.000.010.00-746221.49%
SPY191115C003600002019-09-18 9:30AM EDT2019-11-150.01--0.00---0.00%
SPY191220C003600002019-09-17 3:19PM EDT2019-12-200.030.010.030.00-14,01613.48%
SPY191231C003600002019-09-17 10:00AM EDT2019-12-310.030.000.030.00-170012.70%
SPY200117C003600002019-09-13 2:31PM EDT2020-01-170.050.020.060.00-104,41112.75%
SPY200320C003600002019-09-17 11:47AM EDT2020-03-200.180.170.210.00-6214,69012.26%
SPY200331C003600002019-09-17 9:38AM EDT2020-03-310.210.190.220.00-238911.99%
SPY200619C003600002019-09-18 3:12PM EDT2020-06-190.500.490.54-0.05-9.09%3044511.74%
SPY200630C003600002019-09-12 10:22AM EDT2020-06-300.560.510.570.00-51,29711.63%
SPY200918C003600002019-09-17 3:10PM EDT2020-09-180.960.951.040.00-2921711.63%
SPY201218C003600002019-09-18 11:08AM EDT2020-12-181.661.671.81-0.07-4.05%3831,43111.87%
SPY210115C003600002019-09-18 3:01PM EDT2021-01-151.871.902.04-0.10-5.08%1026311.89%
SPY210319C003600002019-09-12 1:52PM EDT2021-03-192.852.643.000.00-32212.46%
SPY210618C003600002019-09-18 10:24AM EDT2021-06-184.023.864.33+0.25+6.63%3501,31912.95%
SPY210917C003600002019-09-11 10:27AM EDT2021-09-174.855.195.740.00-21013.36%
SPY211217C003600002019-09-16 3:38PM EDT2021-12-176.536.567.320.00-11,27313.81%
SPY220121C003600002019-09-18 12:17PM EDT2022-01-217.75--0.00---0.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003600002019-09-10 2:44PM EDT2019-09-2064.3959.8960.540.00-17156166.02%
SPY191018P003600002019-09-13 2:46PM EDT2019-10-1859.9860.0760.480.00-2744.82%
SPY191220P003600002019-07-03 12:55PM EDT2019-12-2061.4568.4468.960.00-2146.83%
SPY191231P003600002019-09-18 10:53AM EDT2019-12-3161.1560.0460.50-1.67-2.66%3124.18%
SPY200117P003600002019-08-08 11:47AM EDT2020-01-1768.4462.6462.970.00-4029.21%
SPY200320P003600002019-06-07 10:55AM EDT2020-03-2066.2661.8662.310.00-201422.41%
SPY200331P003600002019-09-16 10:02AM EDT2020-03-3160.8759.9160.630.00-1018.02%
SPY200619P003600002019-07-03 10:23AM EDT2020-06-1962.5968.4169.190.00--027.52%
SPY200630P003600002019-08-30 12:01PM EDT2020-06-3068.7359.6060.950.00-1115.56%
SPY200918P003600002019-09-16 11:34AM EDT2020-09-1861.6059.4661.200.00-252914.20%
SPY201218P003600002019-08-29 11:46AM EDT2020-12-1869.0059.5461.780.00-11213.55%
SPY210115P003600002019-08-27 1:18PM EDT2021-01-1574.9459.6061.920.00-21013.34%
SPY210319P003600002019-07-16 10:47AM EDT2021-03-1959.8973.0075.560.00-2024.50%
SPY210618P003600002019-09-12 2:59PM EDT2021-06-1861.2060.8863.680.00-3413.45%
SPY210917P003600002019-09-16 11:31AM EDT2021-09-1763.51--0.00---0.00%
SPY211217P003600002019-09-12 2:17PM EDT2021-12-1763.8263.6566.080.00-13,74413.77%