SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626C002550002019-06-19 2:45PM EDT2019-06-2637.9038.6238.81+37.90+∞%-00.00%
SPY190628C002550002019-06-20 3:06PM EDT2019-06-2840.1338.7038.890.00-1100.00%
SPY190701C002550002019-06-14 11:57AM EDT2019-07-0134.1338.7338.920.00-1500.00%
SPY190705C002550002019-06-04 3:19PM EDT2019-07-0525.4038.8839.060.00-100.00%
SPY190719C002550002019-06-21 9:38AM EDT2019-07-1939.7939.2439.43-0.80-1.97%1128.00%
SPY190816C002550002019-06-20 3:55PM EDT2019-08-1641.3940.1340.310.00-1257327.00%
SPY190920C002550002019-06-21 9:30AM EDT2019-09-2042.0041.3041.53+0.16+0.38%32,30025.90%
SPY190930C002550002019-06-21 9:33AM EDT2019-09-3041.8041.3741.67+0.53+1.28%35225.01%
SPY191220C002550002019-06-21 3:50PM EDT2019-12-2043.9743.0443.34+0.27+0.62%2511,41622.15%
SPY191231C002550002019-06-20 1:15PM EDT2019-12-3142.9643.2343.460.00-24221.73%
SPY200117C002550002019-06-18 1:57PM EDT2020-01-1741.3943.4843.750.00-554,12221.35%
SPY200320C002550002019-06-19 1:15PM EDT2020-03-2042.4144.7445.070.00-820320.71%
SPY200619C002550002019-06-20 3:48PM EDT2020-06-1947.1046.3546.860.00-61,69020.11%
SPY200918C002550002019-06-20 9:51AM EDT2020-09-1848.6647.6348.520.00-12419.71%
SPY201218C002550002019-06-21 11:32AM EDT2020-12-1850.1048.7449.94+2.70+5.70%133119.28%
SPY210115C002550002019-06-04 12:55PM EDT2021-01-1544.2548.9450.250.00-548019.08%
SPY210319C002550002019-06-07 11:01AM EDT2021-03-1947.7849.8651.330.00--1019.00%
SPY210618C002550002019-05-31 2:18PM EDT2021-06-1838.7850.9652.590.00-17118.73%
SPY211217C002550002019-06-20 2:00PM EDT2021-12-1753.3152.7854.580.00-21,70218.08%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002550002019-06-12 3:16PM EDT2019-06-240.040.000.000.00-11247850.00%
SPY190626P002550002019-06-21 1:33PM EDT2019-06-260.010.000.010.00-433653.13%
SPY190628P002550002019-06-21 3:08PM EDT2019-06-280.020.010.02-0.01-33.33%1014,57746.48%
SPY190701P002550002019-06-18 10:58AM EDT2019-07-010.050.030.040.00-251,66339.84%
SPY190703P002550002019-06-21 4:05PM EDT2019-07-030.050.050.060.00-1,0663,78337.40%
SPY190705P002550002019-06-21 3:00PM EDT2019-07-050.050.060.07-0.01-16.67%2810,56034.77%
SPY190708P002550002019-06-20 12:14PM EDT2019-07-080.090.070.080.00-51,35731.74%
SPY190710P002550002019-06-21 4:03PM EDT2019-07-100.100.100.11+0.01+11.11%2611,30731.15%
SPY190712P002550002019-06-21 4:04PM EDT2019-07-120.120.120.13-0.02-14.29%27139330.18%
SPY190715P002550002019-06-21 4:04PM EDT2019-07-150.140.130.14+0.01+7.69%25687528.37%
SPY190717P002550002019-06-21 4:04PM EDT2019-07-170.150.150.16+0.15+∞%1,02451427.74%
SPY190719P002550002019-06-21 3:59PM EDT2019-07-190.180.180.19+0.01+5.88%30030,26327.39%
SPY190722P002550002019-06-21 3:35PM EDT2019-07-220.190.190.20+0.19+∞%16426.12%
SPY190724P002550002019-06-19 4:07PM EDT2019-07-240.230.220.24+0.23+∞%-6426.07%
SPY190726P002550002019-06-21 4:06PM EDT2019-07-260.260.260.27-0.07-21.21%25829225.78%
SPY190802P002550002019-06-21 4:08PM EDT2019-08-020.360.360.37-0.05-12.20%5,3762,52524.81%
SPY190816P002550002019-06-21 2:25PM EDT2019-08-160.540.590.61+0.01+1.89%5628,81123.58%
SPY190920P002550002019-06-21 3:59PM EDT2019-09-201.371.371.40+0.10+7.87%14332,47622.41%
SPY190930P002550002019-06-21 3:59PM EDT2019-09-301.551.571.60+0.14+9.93%4501,27722.03%
SPY191220P002550002019-06-21 2:06PM EDT2019-12-203.223.403.44+0.08+2.55%6539,95920.76%
SPY191231P002550002019-06-21 3:21PM EDT2019-12-313.423.583.62+0.11+3.32%12,96520.52%
SPY200117P002550002019-06-21 3:59PM EDT2020-01-173.903.923.97+0.25+6.85%43323,67520.33%
SPY200320P002550002019-06-20 11:18AM EDT2020-03-205.225.275.350.00-275,38919.98%
SPY200331P002550002019-06-10 11:11AM EDT2020-03-316.405.515.610.00-13719.97%
SPY200619P002550002019-06-21 11:16AM EDT2020-06-196.917.237.32+0.03+0.44%316,97019.75%
SPY200918P002550002019-06-20 12:19PM EDT2020-09-189.188.939.060.00-54,29719.48%
SPY201218P002550002019-06-21 11:09AM EDT2020-12-1810.1210.5210.72-0.20-1.94%53,70419.31%
SPY210115P002550002019-06-21 10:23AM EDT2021-01-1510.9010.8811.160.00-1251,51519.22%
SPY210319P002550002019-06-04 11:07AM EDT2021-03-1915.9612.0812.280.00-111419.17%
SPY210618P002550002019-06-06 2:43PM EDT2021-06-1815.9013.5213.800.00-5,0005,00019.09%
SPY211217P002550002019-06-21 3:57PM EDT2021-12-1716.1416.1916.57+0.12+0.75%41,84018.91%