SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:400.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C004000002019-05-23 10:07AM EDT2019-09-200.010.000.000.00-17,63550.00%
SPY191018C004000002019-08-19 12:11AM EDT2019-10-180.01-0.000.00--025.00%
SPY191220C004000002019-08-07 10:59AM EDT2019-12-200.010.000.010.00-307018.36%
SPY200117C004000002019-08-28 9:30AM EDT2020-01-170.050.000.000.00-5012.50%
SPY200320C004000002019-09-06 10:18AM EDT2020-03-200.050.000.000.00-106.25%
SPY200619C004000002019-09-11 11:51AM EDT2020-06-190.100.000.000.00-2006.25%
SPY200918C004000002019-09-09 3:34PM EDT2020-09-180.220.000.000.00-206.25%
SPY201218C004000002019-09-13 11:51AM EDT2020-12-180.390.000.000.00-406.25%
SPY210115C004000002019-09-12 2:45PM EDT2021-01-150.420.000.000.00-5106.25%
SPY211217C004000002019-09-16 9:31AM EDT2021-12-171.770.000.000.00-103.13%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P004000002019-09-13 10:14AM EDT2019-09-2099.860.000.000.00-1900.00%
SPY191018P004000002019-09-09 3:01PM EDT2019-10-1899.920.000.000.00-100.00%
SPY191220P004000002019-06-25 10:03AM EDT2019-12-20107.0099.93100.200.00-1128.11%
SPY200117P004000002019-06-07 11:09AM EDT2020-01-17109.60101.85102.310.00-5835.10%
SPY200619P004000002019-06-20 3:24PM EDT2020-06-19105.85102.75103.470.00--025.80%
SPY200918P004000002019-09-09 3:34PM EDT2020-09-18102.990.000.000.00-200.00%
SPY201218P004000002019-06-10 12:14AM EDT2020-12-18121.64102.40104.350.00-20121.30%
SPY211217P004000002019-08-01 3:48PM EDT2021-12-17104.60107.19110.420.00-5321.01%