SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002450002019-06-17 12:05AM EDT2019-06-1943.2947.3547.800.00--4175.39%
SPY190621C002450002019-06-18 1:04PM EDT2019-06-2147.3547.5647.810.00-287,293107.72%
SPY190624C002450002019-05-29 3:58PM EDT2019-06-2433.9547.5247.770.00--174.61%
SPY190628C002450002019-06-18 10:58AM EDT2019-06-2848.4447.5847.810.00-323559.28%
SPY190701C002450002019-06-17 12:07AM EDT2019-07-0144.1947.4447.870.00--650.93%
SPY190703C002450002019-06-17 12:08AM EDT2019-07-0344.0647.5447.840.00--651.47%
SPY190705C002450002019-06-04 11:47AM EDT2019-07-0534.7047.4647.900.00--349.39%
SPY190712C002450002019-06-06 3:41PM EDT2019-07-1240.440.000.000.00-100.00%
SPY190719C002450002019-06-12 9:36AM EDT2019-07-1943.680.000.000.00-200.00%
SPY190816C002450002019-06-18 9:58AM EDT2019-08-1647.910.000.000.00-1100.00%
SPY190920C002450002019-06-17 10:02AM EDT2019-09-2045.970.000.000.00-500.00%
SPY190930C002450002019-06-18 3:52PM EDT2019-09-3048.200.000.000.00-100.00%
SPY191220C002450002019-06-11 9:57AM EDT2019-12-2048.640.000.000.00-3000.00%
SPY191231C002450002019-06-10 12:04AM EDT2019-12-3134.5449.9350.430.00-10922.27%
SPY200117C002450002019-06-18 2:00PM EDT2020-01-1750.3350.2450.670.00-62,12521.89%
SPY200320C002450002019-06-04 11:37AM EDT2020-03-2040.4051.3251.860.00-543921.35%
SPY200619C002450002019-06-18 2:28PM EDT2020-06-1953.0052.7353.460.00-221,17020.76%
SPY200918C002450002019-06-07 10:59AM EDT2020-09-1854.6053.8154.810.00-149620.16%
SPY201218C002450002019-06-18 2:56PM EDT2020-12-1855.2254.6356.180.00-137519.81%
SPY210115C002450002019-06-07 11:15AM EDT2021-01-1549.4054.9456.740.00-17819.86%
SPY210319C002450002019-05-28 1:58PM EDT2021-03-1949.4955.7157.500.00-1119.55%
SPY211217C002450002019-06-13 3:06PM EDT2021-12-1756.7458.3360.710.00-144018.71%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002450002019-06-11 4:02PM EDT2019-06-190.010.000.010.00-1,0121,284109.38%
SPY190621P002450002019-06-18 12:08PM EDT2019-06-210.010.000.010.00-19283,90464.06%
SPY190624P002450002019-06-17 11:32AM EDT2019-06-240.010.000.010.00-22,03048.44%
SPY190626P002450002019-06-17 3:13PM EDT2019-06-260.010.010.020.00-205,01344.53%
SPY190628P002450002019-06-18 2:42PM EDT2019-06-280.020.010.020.00-609,80339.84%
SPY190701P002450002019-06-18 12:07PM EDT2019-07-010.030.020.030.00-6036836.52%
SPY190703P002450002019-06-18 2:28PM EDT2019-07-030.030.020.030.00-5069233.99%
SPY190705P002450002019-06-18 1:17PM EDT2019-07-050.040.030.040.00-112,93433.01%
SPY190708P002450002019-06-18 1:49PM EDT2019-07-080.050.040.050.00-201,08731.15%
SPY190710P002450002019-06-18 4:06PM EDT2019-07-100.050.060.060.00-26828130.37%
SPY190712P002450002019-06-18 4:13PM EDT2019-07-120.070.070.080.00-29734,99630.18%
SPY190715P002450002019-06-18 4:06PM EDT2019-07-150.080.000.000.00-266012.50%
SPY190719P002450002019-06-18 4:07PM EDT2019-07-190.110.000.000.00-442012.50%
SPY190726P002450002019-06-18 4:08PM EDT2019-07-260.170.000.000.00-271012.50%
SPY190816P002450002019-06-18 4:09PM EDT2019-08-160.420.000.000.00-3,606012.50%
SPY190920P002450002019-06-18 4:10PM EDT2019-09-200.990.000.000.00-42206.25%
SPY190930P002450002019-06-18 2:35PM EDT2019-09-301.140.000.000.00-5806.25%
SPY191220P002450002019-06-18 10:27AM EDT2019-12-202.660.000.000.00-1206.25%
SPY191231P002450002019-06-18 11:30AM EDT2019-12-312.780.000.000.00-2706.25%
SPY200117P002450002019-06-18 1:08PM EDT2020-01-173.213.083.160.00-188,75021.50%
SPY200320P002450002019-06-18 9:50AM EDT2020-03-204.144.234.340.00-28,91721.04%
SPY200331P002450002019-06-18 10:32AM EDT2020-03-314.414.454.580.00-143821.03%
SPY200619P002450002019-06-18 10:50AM EDT2020-06-195.855.906.000.00-63,10620.60%
SPY200918P002450002019-06-17 3:23PM EDT2020-09-187.907.397.500.00-32,72920.20%
SPY201218P002450002019-06-14 3:39PM EDT2020-12-189.378.788.950.00-92,26119.93%
SPY210115P002450002019-06-13 9:30AM EDT2021-01-1510.209.129.370.00-53,55219.85%
SPY210319P002450002019-06-12 1:24PM EDT2021-03-1911.2210.1210.370.00-403,12519.75%
SPY210618P002450002019-06-17 1:17PM EDT2021-06-1812.0011.4211.750.00-253,53519.63%
SPY211217P002450002019-06-17 3:51PM EDT2021-12-1714.7213.9014.210.00-4324019.34%