SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:263.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002630002019-05-23 3:20PM EDT2019-06-2119.9721.1421.380.00-269,57925.09%
SPY190628C002630002019-05-16 3:47PM EDT2019-06-2825.7221.2721.560.00-1246223.35%
SPY190719C002630002019-05-24 3:59PM EDT2019-07-1921.6121.9422.11-3.00-12.19%211,09120.50%
SPY190920C002630002019-05-13 3:35PM EDT2019-09-2023.9924.7924.960.00-135420.18%
SPY190930C002630002019-04-16 3:35PM EDT2019-09-3031.4028.7929.030.00-15014626.68%
SPY191220C002630002019-05-01 10:51AM EDT2019-12-2027.8627.6627.880.00-147919.33%
SPY191231C002630002019-04-02 9:39AM EDT2019-12-3131.5037.3437.750.00-56031.46%
SPY200117C002630002019-05-21 10:45AM EDT2020-01-1730.8628.2328.460.00-172318.91%
SPY200320C002630002019-04-24 1:15PM EDT2020-03-2038.2129.8530.160.00-350718.72%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002630002019-05-24 4:00PM EDT2019-06-210.800.740.76-0.28-25.93%16350,84020.78%
SPY190628P002630002019-05-24 11:32AM EDT2019-06-281.221.081.09-0.16-11.59%122,72320.61%
SPY190719P002630002019-05-24 4:10PM EDT2019-07-191.911.871.88-0.31-13.96%42012,79919.50%
SPY190816P002630002019-05-24 3:52PM EDT2019-08-163.072.963.00-0.19-5.83%8582,23319.07%
SPY190920P002630002019-05-24 3:34PM EDT2019-09-204.344.294.33-0.30-6.47%1236,10118.83%
SPY190930P002630002019-05-23 2:54PM EDT2019-09-305.314.564.610.00-2,0902,58318.63%
SPY191220P002630002019-05-23 3:23PM EDT2019-12-207.557.027.140.00-261,96118.26%
SPY191231P002630002019-05-01 4:08PM EDT2019-12-315.937.247.380.00-229618.13%
SPY200117P002630002019-05-24 3:48PM EDT2020-01-177.807.697.81-0.27-3.35%517,25918.03%
SPY200320P002630002019-05-24 3:47PM EDT2020-03-209.479.289.43-0.10-1.04%122717.87%