SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002650002019-05-23 1:49PM EDT2019-06-2117.8418.3218.49-4.05-18.50%5215,04021.57%
SPY190628C002650002019-05-23 2:29PM EDT2019-06-2817.7918.4918.74-4.71-20.93%178520.57%
SPY190719C002650002019-05-23 2:36PM EDT2019-07-1918.7219.2319.44-2.86-13.25%55054518.79%
SPY190816C002650002019-05-20 11:28AM EDT2019-08-1623.1920.6420.840.00-1119418.94%
SPY190920C002650002019-05-23 4:11PM EDT2019-09-2022.5022.2922.48-2.90-11.42%174,36619.14%
SPY190930C002650002019-05-16 9:45AM EDT2019-09-3026.7922.4422.660.00-67518.71%
SPY191220C002650002019-05-23 3:18PM EDT2019-12-2025.0325.2925.52-4.60-15.52%430,06218.60%
SPY191231C002650002019-05-23 10:00AM EDT2019-12-3125.6425.4425.68-9.69-27.43%106018.34%
SPY200117C002650002019-05-22 10:26AM EDT2020-01-1729.1125.8926.120.00-14,32618.22%
SPY200320C002650002019-05-23 11:57AM EDT2020-03-2027.5227.7428.01-3.03-9.92%4098118.28%
SPY200619C002650002019-05-23 1:57PM EDT2020-06-1929.6929.9530.32-3.19-9.70%199218.20%
SPY200918C002650002019-05-10 11:46AM EDT2020-09-1834.2031.7932.400.00-420918.15%
SPY210319C002650002019-05-20 11:07AM EDT2021-03-1937.5834.9135.960.00-14217.99%
SPY210618C002650002019-05-14 10:46AM EDT2021-06-1838.8436.3337.540.00-4617.92%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002650002019-05-23 3:05PM EDT2019-05-240.020.010.02+0.01+100.00%5865,40050.00%
SPY190529P002650002019-05-23 2:39PM EDT2019-05-290.110.060.07+0.07+175.00%571,62524.32%
SPY190603P002650002019-05-23 3:38PM EDT2019-06-030.200.200.22+0.13+185.71%23030,10822.05%
SPY190610P002650002019-05-23 4:14PM EDT2019-06-100.510.490.51+0.31+155.00%15618420.85%
SPY190612P002650002019-05-23 3:17PM EDT2019-06-120.750.630.65+0.40+114.29%3911821.09%
SPY190617P002650002019-05-23 3:48PM EDT2019-06-170.870.830.85+0.40+85.11%7427420.35%
SPY190621P002650002019-05-23 3:59PM EDT2019-06-211.201.231.25+0.50+71.43%10,45978,82321.30%
SPY190628P002650002019-05-23 3:51PM EDT2019-06-281.751.651.68+0.74+73.27%2,47820,40021.18%
SPY190719P002650002019-05-23 3:57PM EDT2019-07-192.512.552.59+0.80+46.78%3,94166,22419.91%
SPY190920P002650002019-05-23 3:59PM EDT2019-09-205.005.105.16+1.09+27.88%1,50023,34518.91%
SPY190930P002650002019-05-23 3:20PM EDT2019-09-305.505.385.46+1.24+29.11%653,06718.71%
SPY191220P002650002019-05-23 3:27PM EDT2019-12-207.927.958.07+1.21+18.03%12837,16918.27%
SPY191231P002650002019-05-23 11:44AM EDT2019-12-318.218.188.31+1.35+19.68%2390018.12%
SPY200117P002650002019-05-23 3:47PM EDT2020-01-178.868.638.75+1.67+23.23%5921,87818.02%
SPY200320P002650002019-05-23 10:34AM EDT2020-03-2010.0610.2710.41+1.36+15.63%513,37417.85%
SPY200619P002650002019-05-23 2:28PM EDT2020-06-1912.7412.4112.60+1.80+16.45%2,2296,25917.73%
SPY200918P002650002019-05-21 9:58AM EDT2020-09-1813.0914.3514.610.00-11,90117.67%
SPY210115P002650002019-05-13 12:12PM EDT2021-01-1517.6916.4916.970.00-751,68917.60%
SPY210319P002650002019-05-07 2:11PM EDT2021-03-1916.8317.7818.250.00-11217.66%
SPY211217P002650002019-05-23 3:40PM EDT2021-12-1722.1921.9122.83+0.70+3.26%325217.60%