SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002500002019-06-14 3:36PM EDT2019-06-1939.8939.3839.57+11.54+40.71%1001183.79%
SPY190621C002500002019-06-14 3:59PM EDT2019-06-2139.3839.4239.63+0.04+0.10%4811,26367.29%
SPY190626C002500002019-06-07 2:04PM EDT2019-06-2638.3939.3939.650.00-2151.03%
SPY190628C002500002019-06-14 3:59PM EDT2019-06-2839.3039.4239.64-0.70-1.75%1623846.39%
SPY190701C002500002019-06-14 1:22PM EDT2019-07-0139.0039.3939.65+11.38+41.20%9141.68%
SPY190719C002500002019-06-14 12:04PM EDT2019-07-1938.7839.4139.64+0.44+1.15%25727.93%
SPY190726C002500002019-06-11 9:36AM EDT2019-07-2641.3339.2239.830.00-1427.52%
SPY190816C002500002019-06-14 12:43PM EDT2019-08-1639.3639.6940.06+0.31+0.79%104724.00%
SPY190920C002500002019-06-14 3:37PM EDT2019-09-2041.3540.8141.04+0.55+1.35%162723.49%
SPY190930C002500002019-06-12 11:40AM EDT2019-09-3039.9040.8341.160.00-2114922.78%
SPY191220C002500002019-06-13 10:40AM EDT2019-12-2043.0842.5742.950.00-26,68521.26%
SPY191231C002500002019-06-13 12:27PM EDT2019-12-3142.8742.6343.070.00-44520.90%
SPY200117C002500002019-06-14 12:04PM EDT2020-01-1742.6043.0243.41-0.36-0.84%51,67120.69%
SPY200320C002500002019-06-13 11:54AM EDT2020-03-2044.5044.3944.650.00-673020.14%
SPY200331C002500002019-06-07 10:10AM EDT2020-03-3143.0044.4145.020.00-1820.29%
SPY200619C002500002019-06-14 3:16PM EDT2020-06-1946.3845.8246.55+0.78+1.71%3047619.87%
SPY200918C002500002019-06-06 11:31AM EDT2020-09-1843.1547.0548.070.00-18919.41%
SPY201218C002500002019-06-14 3:59PM EDT2020-12-1848.7348.0349.57+0.38+0.79%21,45419.14%
SPY210115C002500002019-06-12 3:49PM EDT2021-01-1548.4046.5051.500.00-185920.39%
SPY210319C002500002019-06-07 11:16AM EDT2021-03-1951.5649.5150.980.00-51018.93%
SPY211217C002500002019-06-11 9:52AM EDT2021-12-1755.2551.9854.360.00-10056718.17%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617P002500002019-06-10 2:48PM EDT2019-06-170.010.010.010.00-3,1625,17898.44%
SPY190619P002500002019-06-11 12:42PM EDT2019-06-190.010.000.010.00-4,0174,62353.13%
SPY190621P002500002019-06-14 3:53PM EDT2019-06-210.010.000.010.00-85113,46344.53%
SPY190624P002500002019-06-14 4:11PM EDT2019-06-240.010.000.01-0.01-50.00%7502,08135.16%
SPY190626P002500002019-06-14 10:48AM EDT2019-06-260.030.010.020.00-361,22433.59%
SPY190628P002500002019-06-14 3:58PM EDT2019-06-280.030.030.04-0.02-40.00%42339,31533.01%
SPY190701P002500002019-06-13 4:07PM EDT2019-07-010.060.040.050.00-2593,74730.47%
SPY190703P002500002019-06-14 4:05PM EDT2019-07-030.050.060.07-0.04-44.44%1,03511229.88%
SPY190705P002500002019-06-14 1:05PM EDT2019-07-050.080.070.08-0.03-27.27%1523,38328.71%
SPY190708P002500002019-06-14 4:06PM EDT2019-07-080.090.080.09-0.03-25.00%26410527.15%
SPY190710P002500002019-06-14 3:21PM EDT2019-07-100.120.100.11-0.07-36.84%1151026.71%
SPY190712P002500002019-06-14 3:59PM EDT2019-07-120.140.120.13-0.04-22.22%3283026.32%
SPY190719P002500002019-06-14 3:58PM EDT2019-07-190.210.200.21-0.06-22.22%4,10073,42425.20%
SPY190726P002500002019-06-14 2:40PM EDT2019-07-260.330.300.31-0.04-10.81%10871824.46%
SPY190816P002500002019-06-14 3:26PM EDT2019-08-160.700.700.71-0.11-13.58%49939,28723.39%
SPY190920P002500002019-06-14 4:14PM EDT2019-09-201.501.491.51-0.14-8.54%99139,90722.45%
SPY190930P002500002019-06-14 11:31AM EDT2019-09-301.761.681.71-0.03-1.68%3212,59222.12%
SPY191220P002500002019-06-14 3:58PM EDT2019-12-203.583.503.58-0.04-1.10%2753,52821.06%
SPY191231P002500002019-06-14 3:48PM EDT2019-12-313.703.683.77-0.14-3.65%274,42020.84%
SPY200117P002500002019-06-14 4:09PM EDT2020-01-174.064.064.12-0.21-4.92%10832,78620.66%
SPY200320P002500002019-06-14 3:16PM EDT2020-03-205.375.375.45-0.38-6.61%414,95620.26%
SPY200331P002500002019-06-14 11:14AM EDT2020-03-315.855.635.71-0.27-4.41%17520.25%
SPY200619P002500002019-06-14 3:22PM EDT2020-06-197.197.197.31-0.27-3.62%1222,40819.93%
SPY200918P002500002019-06-14 9:53AM EDT2020-09-189.158.838.95+0.17+1.89%17,77419.59%
SPY201218P002500002019-06-14 3:24PM EDT2020-12-1810.3710.3810.57-0.37-3.45%917,76619.42%
SPY210115P002500002019-06-14 3:22PM EDT2021-01-1510.9010.7511.13-0.20-1.80%515,00719.44%
SPY210319P002500002019-06-14 3:33PM EDT2021-03-1911.9011.7912.22-0.55-4.42%3553,19919.38%
SPY211217P002500002019-06-14 3:14PM EDT2021-12-1716.0515.8516.19-0.35-2.13%1269118.95%