SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528C002710002019-05-24 9:49AM EDT271.0012.5812.0712.34+1.59+14.47%511131.10%
SPY190528C002720002019-05-13 3:26PM EDT272.0010.8811.0711.390.00-297930.10%
SPY190528C002730002019-05-24 2:53PM EDT273.009.9010.0810.38+0.60+6.45%610827.86%
SPY190528C002740002019-05-24 3:58PM EDT274.008.759.089.39+0.85+10.76%1811125.95%
SPY190528C002760002019-05-24 11:37AM EDT276.006.867.107.31+1.35+24.50%2633620.41%
SPY190528C002780002019-05-24 3:50PM EDT278.005.125.175.37+0.17+3.43%28237916.97%
SPY190528C003100002019-05-09 2:56PM EDT310.000.020.010.010.00--4532.03%
SPY190528C003110002019-05-10 3:59PM EDT311.000.010.010.010.00-172032.81%
SPY190528C003130002019-05-08 3:06PM EDT313.000.010.000.010.00--135.16%
PutsforMay 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002400002019-05-23 12:12PM EDT240.000.010.000.010.00-7,50426,34451.56%
SPY190528P002450002019-05-23 2:23PM EDT245.000.020.000.010.00-14,61249.22%
SPY190528P002500002019-05-24 12:04PM EDT250.000.010.000.01-0.01-50.00%11,33142.97%
SPY190528P002550002019-05-23 2:05PM EDT255.000.030.000.010.00-72,71136.72%
SPY190528P002670002019-05-24 9:38AM EDT267.000.020.010.02-0.08-80.00%101,08923.44%
SPY190528P002680002019-05-24 3:47PM EDT268.000.020.010.02-0.04-66.67%1,5141,09822.07%
SPY190528P002690002019-05-24 3:41PM EDT269.000.030.010.02-0.09-75.00%9631,70420.70%
SPY190528P002710002019-05-24 4:10PM EDT271.000.020.010.02-0.08-80.00%1,4763,65417.97%
SPY190528P002720002019-05-24 3:58PM EDT272.000.030.020.03-0.09-75.00%8082,89217.58%
SPY190528P002730002019-05-24 3:59PM EDT273.000.040.020.03-0.11-73.33%8111,75816.21%
SPY190528P002740002019-05-24 4:04PM EDT274.000.040.030.04-0.15-78.95%1,9082,77315.43%
SPY190528P002760002019-05-24 4:14PM EDT276.000.060.050.06-0.29-82.86%6,2907,31913.38%
SPY190528P002770002019-05-24 4:14PM EDT277.000.090.080.09-0.40-81.63%5,83524,36712.79%
SPY190528P002780002019-05-24 4:13PM EDT278.000.130.110.13-0.53-80.30%12,3366,31212.06%
SPY190528P002790002019-05-24 4:14PM EDT279.000.180.180.20-0.66-78.57%29,2685,31711.45%
SPY190528P002810002019-05-24 4:14PM EDT281.000.510.470.49-0.92-64.34%13,4012,45610.41%
SPY190528P002820002019-05-24 4:14PM EDT282.000.720.720.75-1.12-60.87%16,1874,2699.86%
SPY190528P002830002019-05-24 4:14PM EDT283.001.131.071.10-1.05-48.17%18,3341,6699.10%
SPY190528P002840002019-05-24 4:14PM EDT284.001.561.541.58-1.33-46.02%7,7503,0088.16%
SPY190528P002860002019-05-24 4:13PM EDT286.002.982.912.97-1.29-30.21%9173,4260.00%
SPY190528P002870002019-05-24 3:59PM EDT287.004.423.803.97-0.53-10.71%2201,7180.00%
SPY190528P002880002019-05-24 3:58PM EDT288.005.304.774.98-0.85-13.82%491,8010.00%
SPY190528P002890002019-05-24 3:36PM EDT289.005.985.775.97-2.18-26.72%342,4900.00%
SPY190528P002910002019-05-24 3:37PM EDT291.007.957.707.97-2.30-22.44%2340.00%
SPY190528P002920002019-05-24 10:29AM EDT292.008.808.658.97-2.00-18.52%21720.00%
SPY190528P002930002019-05-24 1:38PM EDT293.009.909.709.97-2.15-17.84%40750.00%
SPY190528P002940002019-05-24 10:01AM EDT294.0010.2710.7710.97+2.02+24.48%20100.00%
SPY190528P002960002019-05-22 3:43PM EDT296.009.9912.6612.970.00-4000.00%
SPY190528P002970002019-05-22 1:21PM EDT297.0011.5913.6613.970.00-2000.00%
SPY190528P002980002019-05-14 2:50PM EDT298.0013.6314.6614.970.00-1510.00%
SPY190528P002990002019-05-17 4:00PM EDT299.0012.9015.6615.970.00-200.00%
SPY190528P003000002019-05-16 3:26PM EDT300.0012.0716.6616.970.00-7010.00%
SPY190528P003020002019-05-03 12:26PM EDT302.008.1218.6618.970.00-500.00%