SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:264.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002640002019-05-17 1:14PM EDT2019-06-2124.820.000.000.00-3300.00%
SPY190628C002640002019-04-26 1:55PM EDT2019-06-2830.830.000.000.00-100.00%
SPY190719C002640002019-05-13 3:40PM EDT2019-07-1920.370.000.000.00-4200.00%
SPY190920C002640002019-05-21 10:38AM EDT2019-09-2026.540.000.000.00-100.00%
SPY190930C002640002019-05-10 11:03AM EDT2019-09-3024.890.000.000.00-500.00%
SPY191220C002640002019-05-22 3:48PM EDT2019-12-2029.000.000.000.00-600.00%
SPY191231C002640002019-03-22 11:22AM EDT2019-12-3128.1133.1933.500.00-5624.47%
SPY200117C002640002019-05-10 1:41PM EDT2020-01-1730.700.000.000.00-400.00%
SPY200320C002640002019-05-03 3:44PM EDT2020-03-2038.690.000.000.00-300.00%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002640002019-05-22 2:58PM EDT2019-05-240.010.000.000.00-1025.00%
SPY190621P002640002019-05-22 3:56PM EDT2019-06-210.630.000.000.00-48106.25%
SPY190628P002640002019-05-22 10:38AM EDT2019-06-280.970.000.000.00-41406.25%
SPY190719P002640002019-05-22 4:11PM EDT2019-07-191.640.000.000.00-1,15403.13%
SPY190920P002640002019-05-22 3:55PM EDT2019-09-203.760.000.000.00-15003.13%
SPY190930P002640002019-05-21 11:59AM EDT2019-09-304.180.000.000.00-103.13%
SPY191220P002640002019-05-21 3:42PM EDT2019-12-206.340.000.000.00-503.13%
SPY191231P002640002019-05-16 10:30AM EDT2019-12-316.410.000.000.00-201.56%
SPY200117P002640002019-05-22 12:47PM EDT2020-01-177.210.000.000.00-201.56%
SPY200320P002640002019-05-09 10:34AM EDT2020-03-2010.390.000.000.00-401.56%