SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002500002019-05-08 1:00PM EDT250.0032.880.000.000.00-200.00%
SPY190522C002600002019-05-16 12:33PM EDT260.0029.020.000.000.00-100.00%
SPY190522C002670002019-05-10 11:28AM EDT267.0017.170.000.000.00-400.00%
SPY190522C002700002019-05-09 11:25AM EDT270.0015.310.000.000.00--00.00%
SPY190522C002720002019-05-20 10:36AM EDT272.0013.420.000.000.00-1200.00%
SPY190522C002730002019-05-15 3:30PM EDT273.0012.970.000.000.00-100.00%
SPY190522C002740002019-05-20 2:14PM EDT274.0010.380.000.000.00-1300.00%
SPY190522C002750002019-05-20 4:10PM EDT275.009.340.000.000.00-32600.00%
SPY190522C002760002019-05-20 3:51PM EDT276.008.280.000.000.00-1200.00%
SPY190522C002770002019-05-20 3:57PM EDT277.007.320.000.000.00-7400.00%
SPY190522C002780002019-05-20 3:29PM EDT278.006.000.000.000.00-1900.00%
SPY190522C002790002019-05-20 3:58PM EDT279.005.450.000.000.00-6000.00%
SPY190522C002810002019-05-20 4:00PM EDT281.003.640.000.000.00-87200.00%
SPY190522C002820002019-05-20 4:07PM EDT282.003.000.000.000.00-2,67400.00%
SPY190522C002830002019-05-20 4:14PM EDT283.002.320.000.000.00-4,87100.00%
SPY190522C002840002019-05-20 4:14PM EDT284.001.700.000.000.00-16,33800.10%
SPY190522C002990002019-05-20 10:04AM EDT299.000.010.000.000.00-20012.50%
SPY190522C003030002019-05-17 3:55PM EDT303.000.010.010.000.00-10025.00%
SPY190522C003040002019-05-09 12:24PM EDT304.000.020.010.000.00-12025.00%
SPY190522C003060002019-05-15 10:48AM EDT306.000.010.010.000.00-1025.00%
SPY190522C003070002019-05-10 10:07AM EDT307.000.010.010.000.00-2025.00%
SPY190522C003080002019-05-06 3:43PM EDT308.000.020.000.000.00--025.00%
SPY190522C003090002019-04-24 3:11PM EDT309.000.060.000.000.00--025.00%
SPY190522C003120002019-05-07 11:35AM EDT312.000.010.000.000.00--025.00%
PutsforMay 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P002470002019-05-14 11:09AM EDT247.000.020.000.000.00-1050.00%
SPY190522P002490002019-05-17 3:43PM EDT249.000.010.000.000.00-1050.00%
SPY190522P002510002019-05-16 11:26AM EDT251.000.010.000.000.00-801025.00%
SPY190522P002520002019-05-16 10:53AM EDT252.000.020.000.000.00-21025.00%
SPY190522P002530002019-05-16 1:22PM EDT253.000.010.000.000.00-20025.00%
SPY190522P002540002019-05-17 3:49PM EDT254.000.020.000.000.00-720025.00%
SPY190522P002560002019-05-17 3:37PM EDT256.000.010.000.000.00-32025.00%
SPY190522P002570002019-05-20 9:37AM EDT257.000.010.000.000.00-34025.00%
SPY190522P002580002019-05-20 3:13PM EDT258.000.010.000.000.00-2025.00%
SPY190522P002590002019-05-15 3:34PM EDT259.000.020.000.000.00-14025.00%
SPY190522P002610002019-05-15 3:48PM EDT261.000.030.000.000.00-10025.00%
SPY190522P002620002019-05-20 3:18PM EDT262.000.010.000.000.00-112025.00%
SPY190522P002630002019-05-20 10:57AM EDT263.000.010.000.000.00-101025.00%
SPY190522P002640002019-05-20 3:51PM EDT264.000.020.000.000.00-9025.00%
SPY190522P002660002019-05-20 12:27PM EDT266.000.010.000.000.00-24025.00%
SPY190522P002670002019-05-20 2:36PM EDT267.000.010.000.000.00-25025.00%
SPY190522P002680002019-05-20 9:44AM EDT268.000.020.000.000.00-15012.50%
SPY190522P002690002019-05-20 3:53PM EDT269.000.020.000.000.00-13012.50%
SPY190522P003050002019-05-15 2:24PM EDT305.0017.340.000.000.00-1900.00%
SPY190522P003090002019-05-08 11:52AM EDT309.0020.650.000.000.00--00.00%