SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:266.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002660002019-05-23 3:20PM EDT2019-06-2117.2518.3518.590.00-324,26123.80%
SPY190628C002660002019-05-03 9:53AM EDT2019-06-2828.6318.5318.800.00-138222.28%
SPY190719C002660002019-05-24 12:39PM EDT2019-07-1919.4819.3019.45+1.48+8.22%5274619.81%
SPY190920C002660002019-05-24 11:52AM EDT2019-09-2022.1322.3422.51-0.03-0.14%1520719.68%
SPY190930C002660002019-05-03 11:43AM EDT2019-09-3031.8322.5022.670.00-3919.19%
SPY191220C002660002019-05-23 11:30AM EDT2019-12-2024.7425.3425.560.00-288818.96%
SPY191231C002660002019-01-28 10:33AM EDT2019-12-3125.4531.1431.350.00-1425.75%
SPY200117C002660002019-04-29 1:18PM EDT2020-01-1735.5125.9426.170.00-289618.56%
SPY200320C002660002019-05-01 9:32AM EDT2020-03-2037.8627.7528.080.00-68418.58%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002660002019-05-24 3:19PM EDT2019-05-240.010.000.01-0.01-50.00%567645.31%
SPY190621P002660002019-05-24 4:06PM EDT2019-06-211.030.991.00-0.28-21.37%82141,40419.46%
SPY190628P002660002019-05-24 3:51PM EDT2019-06-281.441.381.40-0.39-21.31%353,44919.50%
SPY190719P002660002019-05-24 3:59PM EDT2019-07-192.422.272.29-0.39-13.88%4327,84618.61%
SPY190920P002660002019-05-24 3:56PM EDT2019-09-204.954.844.88-0.29-5.53%1276,64818.10%
SPY190930P002660002019-05-24 11:38AM EDT2019-09-305.255.135.18-0.35-6.25%11,35117.94%
SPY191220P002660002019-05-24 12:58PM EDT2019-12-207.707.697.82-0.80-9.41%1070117.70%
SPY191231P002660002019-05-23 12:16PM EDT2019-12-318.607.938.070.00-53517.59%
SPY200117P002660002019-05-24 3:56PM EDT2020-01-178.528.388.51-0.57-6.27%613,33317.50%
SPY200320P002660002019-05-23 3:03PM EDT2020-03-2011.0010.0010.170.00-1001,10017.39%