SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:268.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190614C002680002019-05-13 2:19PM EDT2019-06-1415.7917.5317.770.00-346224.71%
SPY190621C002680002019-05-16 2:55PM EDT2019-06-2121.6417.8818.120.00-16,75523.40%
SPY190628C002680002019-05-13 2:14PM EDT2019-06-2816.3818.1018.360.00-664222.13%
SPY190719C002680002019-05-20 3:20PM EDT2019-07-1918.5018.9319.06-3.53-16.02%52955819.92%
SPY190920C002680002019-05-15 2:29PM EDT2019-09-2023.1821.8122.020.00-11,28919.48%
SPY190930C002680002019-04-26 11:38AM EDT2019-09-3029.4321.9922.220.00-11319.07%
SPY191220C002680002019-05-07 2:57PM EDT2019-12-2028.6624.8425.120.00-41,46618.85%
SPY191231C002680002019-02-06 10:53AM EDT2019-12-3120.0329.5429.750.00-161624.10%
SPY200117C002680002019-04-29 10:04AM EDT2020-01-1729.6325.4625.740.00-1198818.47%
SPY200320C002680002019-04-24 1:15PM EDT2020-03-2033.9927.3727.590.00-133618.42%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P002680002019-05-20 9:44AM EDT2019-05-220.020.010.02-0.04-66.67%151,06732.81%
SPY190524P002680002019-05-20 3:45PM EDT2019-05-240.040.020.03-0.05-55.56%16110,88524.61%
SPY190528P002680002019-05-20 11:59AM EDT2019-05-280.110.070.080.00-56459120.07%
SPY190529P002680002019-05-20 2:32PM EDT2019-05-290.150.120.13-0.01-6.25%1,2571,37920.56%
SPY190531P002680002019-05-20 4:14PM EDT2019-05-310.250.240.25-0.05-16.67%2,9825,29621.17%
SPY190603P002680002019-05-20 3:11PM EDT2019-06-030.470.310.33+0.16+51.61%3479619.95%
SPY190605P002680002019-05-20 3:14PM EDT2019-06-050.600.430.45+0.30+100.00%421,21820.09%
SPY190607P002680002019-05-20 4:01PM EDT2019-06-070.590.570.58-0.03-4.84%4,5214,18520.24%
SPY190610P002680002019-05-20 9:45AM EDT2019-06-100.810.630.65+0.28+52.83%5314119.34%
SPY190614P002680002019-05-20 3:01PM EDT2019-06-141.050.890.91+0.14+15.38%2011,15519.54%
SPY190621P002680002019-05-20 3:56PM EDT2019-06-211.481.401.41+0.12+8.82%1,51118,33719.95%
SPY190628P002680002019-05-20 4:10PM EDT2019-06-281.811.801.82+0.14+8.38%8451,32019.83%
SPY190719P002680002019-05-20 3:53PM EDT2019-07-192.732.712.73+0.19+7.48%83721,20118.85%
SPY190920P002680002019-05-20 3:12PM EDT2019-09-205.535.175.21+0.72+14.97%28310,80517.96%
SPY190930P002680002019-05-20 1:29PM EDT2019-09-305.395.455.51+0.87+19.25%11535817.80%
SPY191220P002680002019-05-20 2:19PM EDT2019-12-207.998.008.08+0.84+11.75%6176,12017.47%
SPY191231P002680002019-05-13 10:15AM EDT2019-12-3110.008.238.320.00-16517.34%
SPY200117P002680002019-05-20 3:59PM EDT2020-01-178.728.698.79+0.86+10.94%83,07717.29%
SPY200320P002680002019-05-13 1:38PM EDT2020-03-2012.3110.3310.440.00-125217.18%