SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:268.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002680002019-06-05 9:38AM EDT2019-06-1914.7421.5221.700.00-147455.86%
SPY190621C002680002019-06-17 1:31PM EDT2019-06-2121.7921.5821.810.00-127,83946.88%
SPY190624C002680002019-06-11 3:34PM EDT2019-06-2421.4321.5621.810.00-3735.40%
SPY190628C002680002019-06-17 9:35AM EDT2019-06-2821.570.000.000.00-27770.00%
SPY190703C002680002019-06-03 3:50PM EDT2019-07-039.2021.5921.830.00-727723.71%
SPY190705C002680002019-06-10 3:23PM EDT2019-07-0521.860.000.000.00-5200.00%
SPY190712C002680002019-06-05 1:05PM EDT2019-07-1215.840.000.000.00-7500.00%
SPY190719C002680002019-06-17 3:29PM EDT2019-07-1922.1021.7421.980.00-1261,69418.14%
SPY190816C002680002019-06-17 3:31PM EDT2019-08-1623.1222.9923.200.00-7345118.78%
SPY190920C002680002019-06-14 1:41PM EDT2019-09-2024.3224.7324.900.00-11,68719.37%
SPY190930C002680002019-06-05 1:55PM EDT2019-09-3019.7824.8725.120.00-2129918.92%
SPY191220C002680002019-06-07 1:21PM EDT2019-12-2027.2027.5527.810.00-31,46118.45%
SPY191231C002680002019-06-10 12:04AM EDT2019-12-3120.0327.7327.980.00-161618.17%
SPY200117C002680002019-06-17 10:16AM EDT2020-01-1728.4528.2028.400.00-199418.02%
SPY200320C002680002019-06-11 9:30AM EDT2020-03-2031.5829.9430.200.00-630217.97%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002680002019-06-12 2:09PM EDT2019-06-190.020.010.010.00-42,42839.06%
SPY190621P002680002019-06-17 4:14PM EDT2019-06-210.020.020.030.00-1,57923,56531.45%
SPY190624P002680002019-06-17 9:34AM EDT2019-06-240.030.030.040.00-165024.71%
SPY190626P002680002019-06-17 10:59AM EDT2019-06-260.080.070.080.00-1026924.02%
SPY190628P002680002019-06-17 12:39PM EDT2019-06-280.140.130.140.00-1,00611,15323.83%
SPY190701P002680002019-06-17 11:07AM EDT2019-07-010.230.240.230.00-1,01075423.15%
SPY190703P002680002019-06-17 1:53PM EDT2019-07-030.290.280.290.00-237822.66%
SPY190705P002680002019-06-17 11:23AM EDT2019-07-050.340.340.350.00-26,36622.22%
SPY190708P002680002019-06-17 9:50AM EDT2019-07-080.410.380.390.00-11,04421.07%
SPY190712P002680002019-06-17 2:26PM EDT2019-07-120.550.530.550.00-1,7011,93820.92%
SPY190719P002680002019-06-17 3:50PM EDT2019-07-190.780.760.780.00-25375,97420.23%
SPY190816P002680002019-06-17 3:55PM EDT2019-08-161.851.821.840.00-21012,36619.20%
SPY190920P002680002019-06-17 3:56PM EDT2019-09-203.273.253.280.00-33411,34719.03%
SPY190930P002680002019-06-17 2:05PM EDT2019-09-303.543.573.600.00-111,05618.82%
SPY191220P002680002019-06-17 1:49PM EDT2019-12-206.156.166.300.00-26176,23418.41%
SPY191231P002680002019-06-17 10:16AM EDT2019-12-316.496.406.550.00-58318.25%
SPY200117P002680002019-06-17 11:19AM EDT2020-01-176.816.867.000.00-223,52118.13%
SPY200320P002680002019-06-10 11:15AM EDT2020-03-208.658.598.690.00-1326417.95%
SPY200331P002680002019-06-05 3:27PM EDT2020-03-3111.108.889.010.00--1017.97%