SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002500002019-05-08 1:00PM EDT2019-05-2232.880.000.000.00-200.00%
SPY190524C002500002019-05-09 1:13PM EDT2019-05-2436.850.000.000.00--00.00%
SPY190529C002500002019-05-09 1:13PM EDT2019-05-2936.940.000.000.00--00.00%
SPY190614C002500002019-05-15 1:25PM EDT2019-06-1435.610.000.000.00-100.00%
SPY190621C002500002019-05-17 2:55PM EDT2019-06-2138.230.000.000.00-7800.00%
SPY190628C002500002019-05-17 2:26PM EDT2019-06-2838.210.000.000.00-200.00%
SPY190719C002500002019-05-17 3:04PM EDT2019-07-1937.740.000.000.00-100.00%
SPY190816C002500002019-05-16 10:33AM EDT2019-08-1639.720.000.000.00-400.00%
SPY190920C002500002019-05-16 12:13PM EDT2019-09-2041.520.000.000.00-700.00%
SPY190930C002500002019-05-14 3:41PM EDT2019-09-3037.520.000.000.00-200.00%
SPY191220C002500002019-05-16 1:11PM EDT2019-12-2043.200.000.000.00-100.00%
SPY191231C002500002019-05-03 3:03PM EDT2019-12-3139.120.000.000.00-400.00%
SPY200117C002500002019-05-17 1:53PM EDT2020-01-1742.670.000.000.00-500.00%
SPY200320C002500002019-05-17 3:27PM EDT2020-03-2043.050.000.000.00-600.00%
SPY200619C002500002019-05-16 3:59PM EDT2020-06-1946.120.000.000.00-1300.00%
SPY200918C002500002019-05-13 12:19PM EDT2020-09-1843.090.000.000.00-100.00%
SPY210319C002500002019-04-03 1:45PM EDT2021-03-1951.5655.9457.770.00-51025.79%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002500002019-05-17 3:18PM EDT2019-05-240.020.000.000.00-70025.00%
SPY190528P002500002019-05-17 3:27PM EDT2019-05-280.030.000.000.00-25025.00%
SPY190529P002500002019-05-17 3:41PM EDT2019-05-290.040.000.000.00-32012.50%
SPY190603P002500002019-05-17 4:03PM EDT2019-06-030.060.000.000.00-1,252012.50%
SPY190610P002500002019-05-16 4:04PM EDT2019-06-100.110.000.000.00-150012.50%
SPY190612P002500002019-05-17 2:50PM EDT2019-06-120.150.000.000.00-11012.50%
SPY190614P002500002019-05-17 4:00PM EDT2019-06-140.210.000.000.00-445012.50%
SPY190621P002500002019-05-17 4:11PM EDT2019-06-210.340.000.000.00-5,903012.50%
SPY190628P002500002019-05-17 4:11PM EDT2019-06-280.490.000.000.00-2,18406.25%
SPY190719P002500002019-05-17 3:43PM EDT2019-07-190.900.000.000.00-2,85406.25%
SPY190920P002500002019-05-17 3:58PM EDT2019-09-202.410.000.000.00-40806.25%
SPY190930P002500002019-05-17 3:05PM EDT2019-09-302.500.000.000.00-906.25%
SPY191220P002500002019-05-17 4:04PM EDT2019-12-204.430.000.000.00-4,92503.13%
SPY191231P002500002019-05-17 4:05PM EDT2019-12-314.630.000.000.00-803.13%
SPY200117P002500002019-05-17 4:12PM EDT2020-01-174.950.000.000.00-11703.13%
SPY200320P002500002019-05-17 3:10PM EDT2020-03-206.250.000.000.00-1203.13%
SPY200619P002500002019-05-17 2:19PM EDT2020-06-197.770.000.000.00-20603.13%
SPY200918P002500002019-05-17 11:11AM EDT2020-09-189.160.000.000.00-403.13%
SPY210115P002500002019-05-17 10:57AM EDT2021-01-1511.600.000.000.00-401.56%
SPY210319P002500002019-05-17 9:30AM EDT2021-03-1912.500.000.000.00-501.56%
SPY211217P002500002019-05-17 3:31PM EDT2021-12-1716.680.000.000.00-101.56%