SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:380.00
CallsforSeptember 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018C003800002019-09-18 10:35AM EDT2019-10-180.010.000.000.00-4025.00%
SPY191220C003800002019-08-28 11:46AM EDT2019-12-200.020.000.000.00-1012.50%
SPY200117C003800002019-07-29 3:23PM EDT2020-01-170.010.010.040.00-1062316.31%
SPY200320C003800002019-09-11 11:48AM EDT2020-03-200.060.000.000.00-2606.25%
SPY200619C003800002019-08-01 10:00AM EDT2020-06-190.100.170.200.00-17812.96%
SPY200630C003800002019-08-29 10:25AM EDT2020-06-300.210.000.000.00-106.25%
SPY200918C003800002019-09-10 11:17AM EDT2020-09-180.330.000.000.00-406.25%
SPY201218C003800002019-09-18 11:15AM EDT2020-12-180.680.000.000.00-2203.13%
SPY210115C003800002019-08-28 10:48AM EDT2021-01-150.620.000.000.00-1203.13%
SPY210319C003800002019-07-19 11:23AM EDT2021-03-191.270.650.770.00-23911.38%
SPY210618C003800002019-09-17 3:44PM EDT2021-06-181.800.000.000.00-1003.13%
SPY211217C003800002019-09-12 11:35AM EDT2021-12-173.430.000.000.00-1103.13%
SPY220121C003800002019-09-19 12:36PM EDT2022-01-214.250.000.000.00--03.13%
PutsforSeptember 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018P003800002019-09-09 12:47PM EDT2019-10-1883.460.000.000.00--00.00%
SPY191220P003800002019-06-07 11:09AM EDT2019-12-2097.5681.8782.280.00-0126.94%
SPY200117P003800002019-06-25 9:45AM EDT2020-01-1787.0078.8579.260.00-100.00%
SPY200320P003800002019-06-07 11:09AM EDT2020-03-2086.6781.8682.310.00-1119.11%
SPY201218P003800002019-06-10 12:14AM EDT2020-12-18104.4082.6284.120.00-0016.11%
SPY210115P003800002019-06-27 11:57AM EDT2021-01-1588.7577.6079.090.00-1000.00%
SPY210319P003800002019-06-07 10:56AM EDT2021-03-1987.2580.6883.490.00-8013.69%
SPY210618P003800002019-08-28 1:04PM EDT2021-06-1893.000.000.000.00-200.00%
SPY211217P003800002019-09-16 11:31AM EDT2021-12-1782.200.000.000.00-100.00%