SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:267.00
CallsforJune 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626C002670002019-06-18 3:59PM EDT2019-06-2625.3426.6426.82+25.34+∞%-0188.72%
SPY190628C002670002019-06-20 12:46PM EDT2019-06-2827.4926.7326.920.00-90110.30%
SPY190701C002670002019-06-12 11:35AM EDT2019-07-0121.5926.7926.980.00-10078.60%
SPY190703C002670002019-06-17 12:08AM EDT2019-07-0322.3826.9327.120.00--069.29%
SPY190705C002670002019-06-12 11:36AM EDT2019-07-0521.6526.9827.160.00-1062.32%
SPY190708C002670002019-06-06 8:52PM EDT2019-07-0815.9627.0227.200.00--054.92%
SPY190719C002670002019-06-21 11:02AM EDT2019-07-1928.6027.4927.64+0.49+1.74%105242.98%
SPY190816C002670002019-06-25 1:16PM EDT2019-08-1627.1728.7628.92-1.92-6.60%213733.17%
SPY190920C002670002019-06-24 4:10PM EDT2019-09-2030.3830.3030.500.00-211,02429.22%
SPY190930C002670002019-05-30 2:21PM EDT2019-09-3020.2030.4230.690.00-137428.06%
SPY191220C002670002019-06-21 12:52PM EDT2019-12-2033.2832.7132.96+1.93+6.16%3001,04924.12%
SPY191231C002670002019-06-03 12:08AM EDT2019-12-3121.5032.9233.110.00--1023.62%
SPY200117C002670002019-06-21 12:20PM EDT2020-01-1733.6633.2633.490.00-320623.14%
SPY200320C002670002019-06-11 9:30AM EDT2020-03-2033.0934.8535.140.00-328522.18%
PutsforJune 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626P002670002019-06-14 10:24AM EDT2019-06-260.140.010.020.00-2072763.28%
SPY190628P002670002019-06-25 2:25PM EDT2019-06-280.040.040.05+0.03+300.00%528,52542.38%
SPY190701P002670002019-06-21 10:43AM EDT2019-07-010.060.080.09-0.01-14.29%101,17932.72%
SPY190703P002670002019-06-24 11:33AM EDT2019-07-030.080.120.130.00-5052130.03%
SPY190705P002670002019-06-25 2:35PM EDT2019-07-050.120.150.16+0.02+20.00%284627.83%
SPY190708P002670002019-06-20 12:16PM EDT2019-07-080.250.180.190.00-418025.15%
SPY190712P002670002019-06-25 3:59PM EDT2019-07-120.260.270.28+0.06+30.00%83,37523.68%
SPY190719P002670002019-06-25 3:07PM EDT2019-07-190.420.400.41+0.10+31.25%45,81964,63521.58%
SPY190802P002670002019-06-25 2:35PM EDT2019-08-020.920.770.79+0.26+39.39%17,47520.07%
SPY190816P002670002019-06-25 3:53PM EDT2019-08-161.381.171.19+0.30+27.78%2,23114,98819.22%
SPY190920P002670002019-06-25 3:35PM EDT2019-09-202.652.362.39+0.38+16.74%6785,90318.69%
SPY190930P002670002019-06-25 2:47PM EDT2019-09-303.012.632.67+0.54+21.86%149618.44%
SPY191220P002670002019-06-25 3:55PM EDT2019-12-205.615.025.06+0.69+14.02%1162,42617.81%
SPY191231P002670002019-06-21 9:58AM EDT2019-12-315.035.245.280.00-2565617.63%
SPY200117P002670002019-06-21 3:46PM EDT2020-01-175.425.655.72-0.31-5.41%1154,91217.54%
SPY200320P002670002019-06-21 10:49AM EDT2020-03-206.937.277.36-4.24-37.96%415417.43%
SPY200331P002670002019-06-03 12:05AM EDT2020-03-3113.027.557.660.00--317.44%