SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190603C002400002019-05-24 3:22PM EDT2019-06-0343.1043.1543.47+43.10+∞%1067.04%
SPY190621C002400002019-05-22 11:21AM EDT2019-06-2146.3343.5543.870.00-39,06443.62%
SPY190628C002400002019-05-23 3:40PM EDT2019-06-2842.3043.5743.890.00-1014638.88%
SPY190719C002400002019-05-15 9:49AM EDT2019-07-1943.4743.6743.930.00-14530.65%
SPY190920C002400002019-05-22 10:15AM EDT2019-09-2048.0545.1145.370.00-1029726.09%
SPY190930C002400002019-03-20 2:34PM EDT2019-09-3047.3152.6453.020.00-12242.91%
SPY191220C002400002019-05-23 2:47PM EDT2019-12-2045.0846.8647.130.00-202,08923.33%
SPY191231C002400002019-04-22 3:44PM EDT2019-12-3154.4348.9949.410.00-52926.84%
SPY200117C002400002019-05-20 1:23PM EDT2020-01-1747.9547.2347.51-0.55-1.13%151022.60%
SPY200320C002400002019-05-23 10:40AM EDT2020-03-2048.1048.3948.800.00-7040122.06%
SPY200619C002400002019-05-24 11:42AM EDT2020-06-1949.8850.0250.45+0.62+1.26%17721.41%
SPY200918C002400002019-05-08 1:22PM EDT2020-09-1852.6251.1152.020.00-13120.98%
SPY210319C002400002019-05-08 3:59PM EDT2021-03-1958.9953.2254.840.00-21220.35%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002400002019-05-23 12:12PM EDT2019-05-280.010.000.010.00-7,50426,34473.44%
SPY190603P002400002019-05-24 3:00PM EDT2019-06-030.020.010.02-0.01-33.33%101,75141.80%
SPY190605P002400002019-05-23 10:43AM EDT2019-06-050.030.020.030.00-180339.06%
SPY190607P002400002019-05-24 12:35PM EDT2019-06-070.040.020.03-0.01-20.00%51,98835.55%
SPY190610P002400002019-05-23 4:02PM EDT2019-06-100.050.030.040.00-26475633.01%
SPY190612P002400002019-05-23 1:23PM EDT2019-06-120.100.030.040.00-2942530.96%
SPY190614P002400002019-05-24 4:03PM EDT2019-06-140.050.040.05-0.04-44.44%1,66922,19930.08%
SPY190621P002400002019-05-24 4:10PM EDT2019-06-210.100.090.10-0.06-37.50%15156,97628.13%
SPY190628P002400002019-05-24 2:26PM EDT2019-06-280.190.160.17-0.07-26.92%579,66327.00%
SPY190705P002400002019-05-24 4:09PM EDT2019-07-050.260.240.26+0.26+∞%362-26.27%
SPY190719P002400002019-05-24 3:03PM EDT2019-07-190.450.410.43-0.09-16.67%62735,35924.78%
SPY190920P002400002019-05-24 4:13PM EDT2019-09-201.671.641.66-0.20-10.70%68425,02922.93%
SPY190930P002400002019-05-23 2:09PM EDT2019-09-302.151.801.840.00-62,52522.65%
SPY191220P002400002019-05-24 3:58PM EDT2019-12-203.513.393.47-0.10-2.77%50414,70621.56%
SPY191231P002400002019-05-23 3:20PM EDT2019-12-313.883.533.640.00-17,05121.36%
SPY200117P002400002019-05-24 1:09PM EDT2020-01-173.883.863.95-0.38-8.92%517,90321.18%
SPY200320P002400002019-05-23 3:03PM EDT2020-03-205.605.055.160.00-114,39220.78%
SPY200619P002400002019-05-24 3:59PM EDT2020-06-196.906.706.79-0.01-0.14%282,28220.34%
SPY200918P002400002019-05-24 3:08PM EDT2020-09-188.228.148.25-0.56-6.38%21,78719.95%
SPY210115P002400002019-05-24 9:30AM EDT2021-01-159.729.8110.05-0.74-7.07%284819.58%
SPY210319P002400002019-05-23 9:30AM EDT2021-03-1911.0410.8211.070.00-13019.53%
SPY210618P002400002019-05-24 11:50AM EDT2021-06-1812.3512.0712.37-0.35-2.76%31019.37%
SPY211217P002400002019-05-17 2:58PM EDT2021-12-1713.6814.4914.800.00-2073619.12%