SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:370.00
CallsforOctober 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C003700002019-09-26 2:46PM EDT2019-12-200.010.000.010.00-100017.58%
SPY200117C003700002019-10-18 9:48AM EDT2020-01-170.020.010.010.00-1014.65%
SPY200221C003700002019-10-15 11:34AM EDT2020-02-210.030.020.040.00-1014.11%
SPY200320C003700002019-10-21 11:01AM EDT2020-03-200.070.070.080.00-3013.79%
SPY200619C003700002019-10-02 12:20PM EDT2020-06-190.180.230.270.00-2012.87%
SPY200630C003700002019-09-04 11:52AM EDT2020-06-300.290.170.210.00--112.11%
SPY200918C003700002019-10-15 10:32AM EDT2020-09-180.410.470.520.00-517612.22%
SPY200930C003700002019-10-14 12:06AM EDT2020-09-300.330.490.550.00--012.13%
SPY201120C003700002019-10-14 12:06AM EDT2020-11-200.510.700.830.00--012.24%
SPY201218C003700002019-10-03 10:03AM EDT2020-12-180.450.870.930.00-54012.10%
SPY210115C003700002019-09-27 10:00AM EDT2021-01-150.940.961.030.00-5011.97%
SPY210319C003700002019-10-15 10:32AM EDT2021-03-191.201.351.450.00-2012.09%
SPY210618C003700002019-10-02 11:23AM EDT2021-06-181.522.062.220.00-2012.35%
SPY210917C003700002019-09-16 12:10AM EDT2021-09-173.832.793.030.00--012.53%
SPY211217C003700002019-10-21 11:05AM EDT2021-12-173.973.874.160.00-1057112.94%
SPY220121C003700002019-10-03 10:03AM EDT2022-01-212.954.124.640.00--013.11%
PutsforOctober 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115P003700002019-09-23 12:02PM EDT2019-11-1571.6470.9771.080.00-11033.50%
SPY191220P003700002019-10-14 10:09AM EDT2019-12-2073.6671.2171.360.00-8027.00%
SPY200117P003700002019-10-22 2:23PM EDT2020-01-1769.8571.2071.48-4.06-5.49%57023.44%
SPY200221P003700002019-10-21 2:34PM EDT2020-02-2170.4171.0171.470.00-2219.78%
SPY200320P003700002019-07-31 2:56PM EDT2020-03-2072.4584.1284.660.00-1046.25%
SPY200619P003700002019-10-14 3:16PM EDT2020-06-1974.2771.1571.700.00-6015.20%
SPY201218P003700002019-10-16 10:43AM EDT2020-12-1872.6470.7672.430.00-2013.35%
SPY210115P003700002019-09-12 4:10PM EDT2021-01-1569.8269.1178.290.00-1120.70%
SPY210319P003700002019-07-22 12:05AM EDT2021-03-1969.7277.9281.320.00--2522.21%
SPY210618P003700002019-10-14 3:28PM EDT2021-06-1874.4671.2573.310.00---12.56%
SPY211217P003700002019-10-02 2:08PM EDT2021-12-1784.2172.8274.560.00-2012.42%