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 EDT250.0032.8836.3336.590.00-2087.89%
SPY190522C002600002019-05-21 9:57AM EDT260.0025.8126.3926.58-3.21-11.06%1264.84%
SPY190522C002670002019-05-10 11:28AM EDT267.0017.1719.3519.630.00-4252.83%
SPY190522C002700002019-05-21 12:08PM EDT270.0016.2716.4016.63+0.96+6.27%4145.90%
SPY190522C002720002019-05-21 12:23PM EDT272.0014.4814.3914.59+1.06+7.90%126138.87%
SPY190522C002730002019-05-21 12:15PM EDT273.0013.4513.4013.59+0.48+3.70%414636.62%
SPY190522C002740002019-05-21 1:16PM EDT274.0012.5112.3812.59+2.13+20.52%1316934.38%
SPY190522C002750002019-05-21 10:43AM EDT275.0011.3511.4111.62+2.01+21.52%3322533.50%
SPY190522C002760002019-05-21 11:53AM EDT276.009.9510.3910.59+1.67+20.17%547929.69%
SPY190522C002770002019-05-20 3:57PM EDT277.008.959.419.60+1.63+22.27%415627.83%
SPY190522C002780002019-05-20 3:29PM EDT278.006.008.418.600.00-1911425.39%
SPY190522C002790002019-05-21 12:57PM EDT279.007.437.427.60+1.98+36.33%2415923.00%
SPY190522C002810002019-05-21 12:57PM EDT281.005.505.455.63+1.86+51.10%6639418.99%
SPY190522C002820002019-05-21 12:32PM EDT282.004.494.504.67+1.49+49.67%5631,28517.38%
SPY190522C002830002019-05-21 12:54PM EDT283.003.603.583.69+1.28+55.17%1,7401,88714.94%
SPY190522C002840002019-05-21 1:17PM EDT284.002.752.712.79+1.05+61.76%5,6404,15513.70%
SPY190522C002990002019-05-21 9:41AM EDT299.000.010.000.010.00-201,79823.05%
SPY190522C003030002019-05-17 3:55PM EDT303.000.010.010.010.00-1038429.30%
SPY190522C003040002019-05-09 12:24PM EDT304.000.020.010.010.00-121,67530.86%
SPY190522C003060002019-05-15 10:48AM EDT306.000.010.010.010.00-112633.59%
SPY190522C003070002019-05-10 10:07AM EDT307.000.010.010.010.00-27335.16%
SPY190522C003080002019-05-06 3:43PM EDT308.000.020.000.010.00--736.72%
SPY190522C003090002019-04-24 3:11PM EDT309.000.060.000.010.00--338.28%
SPY190522C003120002019-05-07 11:35AM EDT312.000.010.000.010.00--142.97%
PutsforMay 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P002470002019-05-14 11:09AM EDT247.000.020.000.010.00-12665.63%
SPY190522P002490002019-05-17 3:43PM EDT249.000.010.000.010.00-12362.50%
SPY190522P002510002019-05-16 11:26AM EDT251.000.010.000.010.00-80183359.38%
SPY190522P002520002019-05-16 10:53AM EDT252.000.020.000.010.00-215957.81%
SPY190522P002530002019-05-16 1:22PM EDT253.000.010.000.010.00-209156.25%
SPY190522P002540002019-05-17 3:49PM EDT254.000.020.000.010.00-72075754.69%
SPY190522P002560002019-05-17 3:37PM EDT256.000.010.000.010.00-3228851.56%
SPY190522P002570002019-05-20 9:37AM EDT257.000.010.000.010.00-341,82150.00%
SPY190522P002580002019-05-20 3:13PM EDT258.000.010.000.010.00-268651.56%
SPY190522P002590002019-05-15 3:34PM EDT259.000.020.000.010.00-148750.00%
SPY190522P002610002019-05-15 3:48PM EDT261.000.030.000.010.00-1046746.88%
SPY190522P002620002019-05-20 3:18PM EDT262.000.010.000.010.00-11299544.53%
SPY190522P002630002019-05-20 10:57AM EDT263.000.010.000.010.00-10154042.97%
SPY190522P002640002019-05-20 3:51PM EDT264.000.020.000.010.00-965541.41%
SPY190522P002660002019-05-20 12:27PM EDT266.000.010.000.010.00-2433238.28%
SPY190522P002670002019-05-20 2:36PM EDT267.000.010.000.010.00-2545235.94%
SPY190522P002680002019-05-21 9:37AM EDT268.000.010.000.01-0.01-50.00%101,07734.38%
SPY190522P002690002019-05-20 3:53PM EDT269.000.020.000.010.00-1341532.81%
SPY190522P003050002019-05-15 2:24PM EDT305.0017.3418.4018.660.00-19046.29%
SPY190522P003090002019-05-08 11:52AM EDT309.0020.6522.4022.630.00--051.95%