SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:262.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002620002019-05-16 11:47AM EDT2019-06-2127.980.000.000.00-21,6750.00%
SPY190628C002620002019-05-07 1:18PM EDT2019-06-2827.980.000.000.00-16820.00%
SPY190719C002620002019-05-16 11:48AM EDT2019-07-1928.420.000.000.00-23900.00%
SPY190920C002620002019-05-15 3:51PM EDT2019-09-2028.000.000.000.00-72,1840.00%
SPY190930C002620002019-04-10 1:13PM EDT2019-09-3031.2630.6631.110.00-115424.30%
SPY191220C002620002019-04-29 12:40PM EDT2019-12-2038.380.000.000.00-4007200.00%
SPY191231C002620002019-03-19 10:56AM EDT2019-12-3130.7034.0634.310.00-101323.01%
SPY200117C002620002019-05-16 9:34AM EDT2020-01-1731.750.000.000.00-2520.00%
SPY200320C002620002019-04-25 9:34AM EDT2020-03-2038.690.000.000.00-3750.00%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P002620002019-05-20 3:18PM EDT2019-05-220.010.000.000.00-11299550.00%
SPY190524P002620002019-05-20 2:36PM EDT2019-05-240.010.000.000.00-1004,43325.00%
SPY190621P002620002019-05-21 3:48PM EDT2019-06-210.530.000.000.00-2,30542,7356.25%
SPY190628P002620002019-05-21 3:00PM EDT2019-06-280.810.000.000.00-1932,2056.25%
SPY190719P002620002019-05-21 3:53PM EDT2019-07-191.440.000.000.00-4376,0556.25%
SPY190920P002620002019-05-21 3:37PM EDT2019-09-203.410.000.000.00-415,4623.13%
SPY190930P002620002019-05-17 3:46PM EDT2019-09-304.080.000.000.00-13993.13%
SPY191220P002620002019-05-21 11:04AM EDT2019-12-206.060.000.000.00-21,6413.13%
SPY191231P002620002019-05-15 9:31AM EDT2019-12-318.156.196.250.00-22,10918.13%
SPY200117P002620002019-05-21 3:41PM EDT2020-01-176.550.000.000.00-353,7633.13%
SPY200320P002620002019-05-20 1:35PM EDT2020-03-208.840.000.000.00-15671.56%