SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002600002019-05-24 12:11PM EDT2019-05-2922.8923.0823.29+22.89+∞%85060.45%
SPY190610C002600002019-05-20 11:37AM EDT2019-06-1025.0123.4423.740.00-4433.52%
SPY190621C002600002019-05-24 12:00PM EDT2019-06-2123.6623.9924.25+0.29+1.24%2014,35228.92%
SPY190628C002600002019-05-23 3:40PM EDT2019-06-2823.0024.0824.380.00-1058426.37%
SPY190719C002600002019-05-21 3:50PM EDT2019-07-1927.9424.5824.830.00-5065222.43%
SPY190816C002600002019-05-24 9:37AM EDT2019-08-1626.6425.7725.96+1.87+7.55%110621.49%
SPY190920C002600002019-05-23 3:27PM EDT2019-09-2026.4727.2927.480.00-296,09921.30%
SPY190930C002600002019-05-23 10:22AM EDT2019-09-3026.5027.4327.630.00-120520.74%
SPY191220C002600002019-05-24 3:33PM EDT2019-12-2030.0530.0230.25+0.62+2.11%96,40120.09%
SPY191231C002600002019-05-16 12:57PM EDT2019-12-3134.9230.1830.410.00-507319.80%
SPY200117C002600002019-05-24 2:21PM EDT2020-01-1730.5130.5730.81+0.47+1.56%97,76119.61%
SPY200320C002600002019-05-17 3:27PM EDT2020-03-2035.0132.2532.600.00-1050319.50%
SPY200619C002600002019-05-24 11:29AM EDT2020-06-1934.0534.4334.81-2.49-6.81%11,07019.26%
SPY200918C002600002019-05-21 2:08PM EDT2020-09-1839.2836.0036.840.00-55719.12%
SPY210319C002600002019-05-24 9:40AM EDT2021-03-1940.1038.9440.36-1.65-3.95%511518.87%
SPY210618C002600002019-05-10 10:26AM EDT2021-06-1843.3040.4341.910.00-30631518.76%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529P002600002019-05-24 10:41AM EDT2019-05-290.020.010.02-0.05-71.43%2895037.50%
SPY190603P002600002019-05-24 3:56PM EDT2019-06-030.050.040.05-0.11-68.75%1562,33225.78%
SPY190610P002600002019-05-24 4:10PM EDT2019-06-100.150.140.15-0.15-50.00%1211,36622.27%
SPY190612P002600002019-05-24 2:07PM EDT2019-06-120.250.200.21-0.11-30.56%1237622.22%
SPY190617P002600002019-05-23 3:15PM EDT2019-06-170.640.310.330.00-8058021.36%
SPY190621P002600002019-05-24 3:59PM EDT2019-06-210.640.560.57-0.16-20.00%1,517115,02922.24%
SPY190628P002600002019-05-24 3:58PM EDT2019-06-280.940.850.86-0.19-16.81%3,23121,60621.92%
SPY190701P002600002019-05-24 1:28PM EDT2019-07-010.980.940.98+0.98+∞%2-21.77%
SPY190719P002600002019-05-24 4:13PM EDT2019-07-191.551.541.55-0.33-17.55%10,95246,28620.42%
SPY190920P002600002019-05-24 3:58PM EDT2019-09-203.933.793.83-0.18-4.38%35344,37819.46%
SPY190930P002600002019-05-24 3:06PM EDT2019-09-304.134.054.10-0.61-12.87%256,62319.24%
SPY191220P002600002019-05-24 4:06PM EDT2019-12-206.536.406.52-0.22-3.26%3635,77518.74%
SPY191231P002600002019-05-23 3:57PM EDT2019-12-317.066.616.750.00-402,63718.59%
SPY200117P002600002019-05-24 3:48PM EDT2020-01-177.177.047.16-0.23-3.11%14837,60118.46%
SPY200320P002600002019-05-22 1:40PM EDT2020-03-207.978.598.730.00-86,30018.26%
SPY200619P002600002019-05-24 3:52PM EDT2020-06-1910.8510.6910.80-0.40-3.56%217,73018.08%
SPY200918P002600002019-05-24 1:47PM EDT2020-09-1812.5112.5212.66-0.70-5.30%698,53217.93%
SPY210115P002600002019-05-20 1:36PM EDT2021-01-1514.3514.5914.890.00-196,76217.80%
SPY210319P002600002019-05-24 11:51AM EDT2021-03-1916.1215.7816.09+1.27+8.55%18,35117.82%
SPY211217P002600002019-05-24 3:59PM EDT2021-12-1720.5620.1120.48-0.47-2.23%363,92417.69%