SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:390.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003900002019-06-21 11:10AM EDT2019-09-200.010.000.010.00-61,44336.72%
SPY191220C003900002019-08-22 9:30AM EDT2019-12-200.010.000.020.00-182418.95%
SPY200117C003900002019-08-20 10:39AM EDT2020-01-170.020.000.040.00-1002,29418.26%
SPY200320C003900002019-08-20 3:57PM EDT2020-03-200.040.000.070.00-1216.21%
SPY200619C003900002019-05-28 3:44PM EDT2020-06-190.100.180.190.00-92,73015.31%
SPY200918C003900002019-07-31 12:20PM EDT2020-09-180.150.130.200.00-157013.50%
SPY201218C003900002019-08-23 2:12PM EDT2020-12-180.250.250.28-0.07-21.87%101,06512.73%
SPY210115C003900002019-08-23 1:38PM EDT2021-01-150.290.280.38+0.01+3.57%112412.95%
SPY210319C003900002019-08-21 4:12PM EDT2021-03-190.520.410.550.00-21,08212.96%
SPY210618C003900002019-08-20 2:08PM EDT2021-06-180.800.640.850.00-509512.98%
SPY211217C003900002019-08-23 2:15PM EDT2021-12-171.401.381.68-0.26-15.66%713013.17%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P003900002019-06-07 11:09AM EDT2019-12-20107.5791.8792.280.00-110.00%
SPY200117P003900002019-06-07 11:09AM EDT2020-01-17106.4691.8592.310.00-2000.00%
SPY201218P003900002019-06-27 11:59AM EDT2020-12-1898.6287.6089.030.00-1000.00%
SPY210115P003900002019-06-10 12:14AM EDT2021-01-15123.6392.3594.440.00-010.00%
SPY211217P003900002019-08-19 1:11PM EDT2021-12-1798.50102.50107.500.00-41714.37%