SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190531C002550002019-05-23 1:27PM EDT2019-05-3126.5728.1528.470.00-1253.47%
SPY190614C002550002019-05-22 9:38AM EDT2019-06-1431.1728.5528.850.00-1334.86%
SPY190621C002550002019-05-24 11:48AM EDT2019-06-2128.4728.7729.08+0.14+0.49%54,92331.69%
SPY190628C002550002019-05-22 10:13AM EDT2019-06-2828.3028.8629.170.00-215328.80%
SPY190719C002550002019-05-24 1:54PM EDT2019-07-1929.5729.3029.42+1.68+6.02%86723.80%
SPY190920C002550002019-05-24 10:16AM EDT2019-09-2031.9731.5931.79+1.94+6.46%12,28622.36%
SPY190930C002550002019-05-20 2:37PM EDT2019-09-3032.6031.7031.930.00-55221.78%
SPY191220C002550002019-05-23 3:42PM EDT2019-12-2033.2234.0734.310.00-4711,43120.86%
SPY191231C002550002019-04-18 2:54PM EDT2019-12-3141.1336.6937.190.00-14224.49%
SPY200117C002550002019-05-15 3:57PM EDT2020-01-1737.5334.5734.820.00-924,13420.32%
SPY200320C002550002019-05-14 9:42AM EDT2020-03-2036.6736.1236.490.00-120820.12%
SPY200619C002550002019-05-24 2:22PM EDT2020-06-1938.1938.1638.57-3.76-8.96%161,69119.79%
SPY200918C002550002019-05-21 2:08PM EDT2020-09-1842.9839.6440.490.00-52619.59%
SPY210319C002550002019-05-13 12:03AM EDT2021-03-1947.7842.3643.840.00--1019.24%
SPY210618C002550002019-05-10 11:12AM EDT2021-06-1845.6343.7645.310.00-897119.08%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002550002019-05-23 2:05PM EDT2019-05-280.030.000.010.00-72,71142.19%
SPY190529P002550002019-05-20 3:13PM EDT2019-05-290.010.010.000.00-1,5004,32225.00%
SPY190603P002550002019-05-24 10:38AM EDT2019-06-030.040.020.03-0.03-42.86%111,27927.34%
SPY190610P002550002019-05-24 4:02PM EDT2019-06-100.100.080.09+0.01+11.11%81725523.73%
SPY190612P002550002019-05-24 9:55AM EDT2019-06-120.130.110.12-0.08-38.10%1042223.34%
SPY190621P002550002019-05-24 3:58PM EDT2019-06-210.400.340.36-0.11-21.57%6,43055,68423.22%
SPY190628P002550002019-05-24 3:20PM EDT2019-06-280.590.550.57-0.15-20.27%444,93122.85%
SPY190719P002550002019-05-24 3:58PM EDT2019-07-191.191.111.12-0.19-13.77%48712,66921.30%
SPY190816P002550002019-05-24 4:13PM EDT2019-08-161.991.972.00-0.28-12.33%70816,64520.66%
SPY190920P002550002019-05-24 3:50PM EDT2019-09-203.173.093.12-0.20-5.93%1,12323,94620.27%
SPY190930P002550002019-05-24 4:05PM EDT2019-09-303.403.323.36-0.49-12.60%161,15420.03%
SPY191220P002550002019-05-24 3:38PM EDT2019-12-205.555.475.58-0.36-6.09%4839,58919.40%
SPY191231P002550002019-05-23 12:19PM EDT2019-12-315.505.675.80-0.83-13.11%22,84919.25%
SPY200117P002550002019-05-24 3:48PM EDT2020-01-176.186.086.19-0.27-4.19%9323,40119.12%
SPY200320P002550002019-05-24 12:39PM EDT2020-03-207.607.547.68-0.17-2.19%14,43218.88%
SPY200619P002550002019-05-24 3:15PM EDT2020-06-199.609.549.64-0.53-5.23%3716,84118.63%
SPY200918P002550002019-05-24 1:47PM EDT2020-09-1811.2711.2811.41-0.69-5.77%455,23518.43%
SPY210115P002550002019-05-10 11:27AM EDT2021-01-1513.8313.2613.540.00-1231,50718.24%
SPY211217P002550002019-05-23 10:33AM EDT2021-12-1718.9518.5918.930.00-21,22818.05%