SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190603C002450002019-05-08 3:00PM EDT2019-06-0344.5838.1538.480.00--150.10%
SPY190607C002450002019-05-16 11:01AM EDT2019-06-0744.0238.2838.590.00-3447.46%
SPY190621C002450002019-05-23 3:10PM EDT2019-06-2136.4738.5938.910.00-1007,30736.82%
SPY190628C002450002019-05-10 9:57AM EDT2019-06-2842.0938.6338.950.00-123533.26%
SPY190719C002450002019-03-18 12:02AM EDT2019-07-1937.9645.7346.050.00-1153.21%
SPY190816C002450002019-05-20 9:57AM EDT2019-08-1639.4239.3439.630.00-2524.62%
SPY190920C002450002019-05-23 3:33PM EDT2019-09-2039.7540.5140.750.00-2686924.21%
SPY190930C002450002019-03-20 10:54AM EDT2019-09-3041.3847.9948.340.00-2439.92%
SPY191220C002450002019-05-17 9:33AM EDT2019-12-2045.1842.4942.770.00-14,01822.18%
SPY191231C002450002019-02-11 2:42PM EDT2019-12-3134.5448.7649.110.00-10931.63%
SPY200117C002450002019-05-24 3:16PM EDT2020-01-1742.9742.9143.18+1.47+3.54%22,42921.52%
SPY200320C002450002019-05-14 2:36PM EDT2020-03-2046.4444.2044.600.00-346021.17%
SPY200619C002450002019-05-24 1:23PM EDT2020-06-1946.2045.9946.40+1.28+2.85%150720.69%
SPY200918C002450002019-04-15 10:59AM EDT2020-09-1854.6049.4750.360.00-149622.61%
SPY210319C002450002019-03-18 11:58AM EDT2021-03-1951.5656.4657.430.00-1124.94%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002450002019-05-23 2:23PM EDT2019-05-280.020.000.010.00-14,61249.22%
SPY190529P002450002019-05-24 11:05AM EDT2019-05-290.010.000.01-0.02-66.67%81,01943.75%
SPY190603P002450002019-05-24 9:33AM EDT2019-06-030.020.010.02-0.03-60.00%11,36533.20%
SPY190610P002450002019-05-23 4:02PM EDT2019-06-100.080.030.040.00-8212927.54%
SPY190621P002450002019-05-24 4:07PM EDT2019-06-210.150.130.14-0.07-31.82%5077,87225.44%
SPY190628P002450002019-05-24 10:02AM EDT2019-06-280.260.240.25-0.14-35.00%19,48425.00%
SPY190719P002450002019-05-24 4:09PM EDT2019-07-190.590.570.58-0.16-21.33%5108,27023.24%
SPY190920P002450002019-05-24 4:01PM EDT2019-09-202.102.032.06-0.11-4.98%9847,36021.99%
SPY190930P002450002019-05-24 12:58PM EDT2019-09-302.252.212.25-0.17-7.02%2001,18121.69%
SPY191220P002450002019-05-24 3:42PM EDT2019-12-204.083.994.07-0.39-8.72%318,63920.81%
SPY191231P002450002019-05-23 10:03AM EDT2019-12-314.364.144.260.00-112,15720.64%
SPY200117P002450002019-05-24 3:48PM EDT2020-01-174.594.504.60-0.51-10.00%678,72920.48%
SPY200320P002450002019-05-24 1:58PM EDT2020-03-205.875.785.90-0.25-4.08%18,87320.14%
SPY200619P002450002019-05-23 1:43PM EDT2020-06-198.077.567.640.00-13,11219.77%
SPY200918P002450002019-05-24 1:47PM EDT2020-09-189.089.099.21-0.37-3.92%812,25819.45%
SPY210115P002450002019-05-22 10:13AM EDT2021-01-1510.3010.8711.120.00-22,55719.15%
SPY210319P002450002019-05-21 12:03PM EDT2021-03-1911.1811.9212.190.00-2,7503,08519.12%
SPY210618P002450002019-05-21 12:07PM EDT2021-06-1814.0013.2513.550.00-51118.98%
SPY211217P002450002019-05-23 10:33AM EDT2021-12-1716.5015.7716.090.00-718218.77%