SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:261.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002610002019-05-23 11:21AM EDT2019-06-2122.2423.0323.280.00-23,10327.15%
SPY190628C002610002019-04-23 12:06PM EDT2019-06-2833.6222.2722.490.00-25519.52%
SPY190719C002610002019-05-24 12:39PM EDT2019-07-1923.9323.7423.91+0.05+0.21%1632921.65%
SPY190920C002610002019-05-10 11:04AM EDT2019-09-2027.3026.4526.640.00-112720.90%
SPY190930C002610002019-03-07 3:13PM EDT2019-09-3022.6832.9133.110.00-26931.68%
SPY191220C002610002019-05-13 3:45PM EDT2019-12-2028.5029.2329.460.00-2376119.84%
SPY191231C002610002019-04-26 3:55PM EDT2019-12-3138.4429.3929.610.00-41219.54%
SPY200117C002610002019-05-23 1:29PM EDT2020-01-1728.6229.7930.020.00-26119.37%
SPY200320C002610002019-02-19 4:12PM EDT2020-03-2030.4237.2237.500.00-244225.56%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002610002019-05-24 4:09PM EDT2019-06-210.640.610.63-0.22-25.58%23623,29021.19%
SPY190628P002610002019-05-24 10:05AM EDT2019-06-280.870.910.93-0.38-30.40%251,50321.02%
SPY190719P002610002019-05-24 3:59PM EDT2019-07-191.771.641.65-0.18-9.23%5977,01919.82%
SPY190816P002610002019-05-24 3:52PM EDT2019-08-162.782.682.71-0.36-11.46%4382,73019.37%
SPY190920P002610002019-05-24 12:47PM EDT2019-09-203.983.953.99-0.28-6.57%196,10319.11%
SPY190930P002610002019-05-24 12:23PM EDT2019-09-304.354.214.26-0.12-2.68%397918.90%
SPY191220P002610002019-05-23 2:35PM EDT2019-12-207.336.606.720.00-6152,55518.49%
SPY191231P002610002019-05-24 2:43PM EDT2019-12-316.956.826.96+0.91+15.07%110118.36%
SPY200117P002610002019-05-24 3:53PM EDT2020-01-177.407.257.37-0.49-6.21%542,69518.24%
SPY200320P002610002019-05-16 11:39AM EDT2020-03-207.608.818.960.00-12,23618.08%