SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:269.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002690002019-06-20 10:12AM EDT2019-06-2127.0126.0626.57+2.66+10.92%38,71163.48%
SPY190624C002690002019-06-13 2:35PM EDT2019-06-2420.2525.9926.470.00-21546.48%
SPY190626C002690002019-06-11 1:22PM EDT2019-06-2619.9926.0126.530.00-1240.82%
SPY190628C002690002019-06-19 4:10PM EDT2019-06-2824.2926.1426.470.00-821,56034.62%
SPY190701C002690002019-06-18 11:28AM EDT2019-07-0123.9326.1326.430.00-153629.10%
SPY190703C002690002019-06-18 3:59PM EDT2019-07-0323.3526.2826.450.00-161827.34%
SPY190705C002690002019-06-20 10:15AM EDT2019-07-0526.8426.1426.39+7.11+36.04%629524.37%
SPY190712C002690002019-06-07 11:08AM EDT2019-07-1211.2026.2326.500.00--12222.10%
SPY190719C002690002019-06-18 3:33PM EDT2019-07-1923.3526.1326.400.00-61,78217.92%
SPY190816C002690002019-06-06 12:30PM EDT2019-08-1617.5226.9627.150.00-475318.11%
SPY190920C002690002019-06-20 10:11AM EDT2019-09-2029.1528.6728.85+2.06+7.60%84,43819.73%
SPY190930C002690002019-06-07 10:34AM EDT2019-09-3026.8628.7929.020.00-53419.18%
SPY191220C002690002019-06-07 10:48AM EDT2019-12-2026.7831.0231.290.00-81,10618.29%
SPY191231C002690002019-06-10 12:04AM EDT2019-12-3126.7931.1731.380.00-518617.91%
SPY200117C002690002019-06-07 11:12AM EDT2020-01-1726.4131.5831.750.00-2554017.73%
SPY200320C002690002019-06-11 9:30AM EDT2020-03-2030.3933.1233.410.00-140917.66%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002690002019-06-20 9:33AM EDT2019-06-210.010.000.01-0.01-50.00%21025,89246.09%
SPY190624P002690002019-06-20 9:47AM EDT2019-06-240.010.010.02-0.03-75.00%1073631.64%
SPY190626P002690002019-06-20 9:56AM EDT2019-06-260.020.020.03-0.01-33.33%11,40227.93%
SPY190628P002690002019-06-19 2:57PM EDT2019-06-280.070.040.050.00-28919,97626.37%
SPY190701P002690002019-06-20 10:22AM EDT2019-07-010.080.080.09-0.09-52.94%8432324.81%
SPY190703P002690002019-06-18 3:31PM EDT2019-07-030.100.120.13-0.14-58.33%212024.32%
SPY190705P002690002019-06-20 9:42AM EDT2019-07-050.120.160.17-0.06-33.33%21,39823.78%
SPY190708P002690002019-06-20 9:56AM EDT2019-07-080.150.180.19-0.13-46.43%226122.27%
SPY190710P002690002019-06-20 9:57AM EDT2019-07-100.180.230.24-0.25-58.14%12,46522.12%
SPY190712P002690002019-06-18 2:24PM EDT2019-07-120.450.280.290.00-10355921.90%
SPY190715P002690002019-06-19 10:05AM EDT2019-07-150.470.310.320.00-40080521.00%
SPY190717P002690002019-06-17 3:50PM EDT2019-07-170.780.370.380.00-14620.97%
SPY190719P002690002019-06-20 10:25AM EDT2019-07-190.390.430.44-0.13-25.00%4710,94720.90%
SPY190726P002690002019-06-20 10:34AM EDT2019-07-260.600.600.62-0.32-34.78%210820.35%
SPY190802P002690002019-06-20 9:51AM EDT2019-08-020.700.810.83-0.51-42.15%255920.06%
SPY190816P002690002019-06-20 10:12AM EDT2019-08-161.081.211.22-0.29-21.17%774,52219.41%
SPY190920P002690002019-06-20 9:40AM EDT2019-09-202.252.412.42-0.41-15.41%6524,21119.10%
SPY190930P002690002019-06-20 10:28AM EDT2019-09-302.612.682.68-0.59-18.44%21,76918.83%
SPY191220P002690002019-06-19 12:22PM EDT2019-12-205.915.035.120.00-101,21718.35%
SPY191231P002690002019-06-20 10:22AM EDT2019-12-315.325.265.37-4.96-48.25%515518.22%
SPY200117P002690002019-06-19 12:17PM EDT2020-01-176.555.725.770.00-43,91718.06%
SPY200320P002690002019-06-20 9:30AM EDT2020-03-207.247.347.47-4.85-40.12%3338418.00%