SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:267.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002670002019-05-24 11:26AM EDT2019-06-2116.9317.4217.67+0.32+1.93%1252,07024.10%
SPY190628C002670002019-05-23 2:01PM EDT2019-06-2816.3617.6517.870.00-71,48922.34%
SPY190719C002670002019-05-24 11:29AM EDT2019-07-1917.8418.4318.59+0.75+4.39%385619.87%
SPY190920C002670002019-05-02 12:29PM EDT2019-09-2022.5321.5421.690.00-1089719.59%
SPY190930C002670002019-05-20 3:25PM EDT2019-09-3022.3521.7021.870.00-111419.13%
SPY191220C002670002019-05-21 10:07AM EDT2019-12-2026.7924.5924.790.00-11,03018.87%
SPY200117C002670002019-05-07 3:05PM EDT2020-01-1727.1825.1925.410.00-520618.48%
SPY200320C002670002019-05-01 10:18AM EDT2020-03-2036.7027.0527.350.00-318718.51%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002670002019-05-24 9:38AM EDT2019-05-280.020.010.02-0.08-80.00%101,08926.76%
SPY190529P002670002019-05-24 3:50PM EDT2019-05-290.030.020.03-0.06-66.67%24557224.41%
SPY190610P002670002019-05-24 3:59PM EDT2019-06-100.450.360.38-0.16-26.23%3423619.19%
SPY190621P002670002019-05-24 4:05PM EDT2019-06-211.121.091.11-0.31-21.68%1,90625,65219.95%
SPY190628P002670002019-05-24 2:45PM EDT2019-06-281.531.501.52-0.42-21.54%636,94519.81%
SPY190719P002670002019-05-24 3:55PM EDT2019-07-192.562.422.44-0.28-9.86%1,21711,61618.72%
SPY190816P002670002019-05-24 2:22PM EDT2019-08-163.743.623.66-0.65-14.81%1444,58818.27%
SPY190920P002670002019-05-24 2:59PM EDT2019-09-205.145.045.08-0.33-6.03%1957,10518.07%
SPY190930P002670002019-05-17 3:45PM EDT2019-09-304.875.345.390.00-417617.90%
SPY191220P002670002019-05-23 2:35PM EDT2019-12-208.767.938.060.00-142,43217.64%
SPY191231P002670002019-05-24 2:06PM EDT2019-12-318.338.178.31+2.15+34.79%5004017.51%
SPY200117P002670002019-05-24 3:49PM EDT2020-01-178.758.628.75-0.54-5.81%524,39317.42%
SPY200320P002670002019-05-22 2:32PM EDT2020-03-209.2510.2610.420.00-712617.30%