SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:271.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002710002019-05-17 9:58AM EDT2019-05-2415.1215.4815.770.00-11740.43%
SPY190528C002710002019-05-13 3:12PM EDT2019-05-2813.4615.5315.810.00-511227.27%
SPY190529C002710002019-05-13 2:47PM EDT2019-05-2912.3615.5815.880.00-477426.71%
SPY190603C002710002019-05-13 2:30PM EDT2019-06-0312.4915.8216.090.00-385023.37%
SPY190605C002710002019-05-15 9:53AM EDT2019-06-0513.0815.9616.210.00-33122.88%
SPY190607C002710002019-05-21 3:49PM EDT2019-06-0716.3616.1816.40+2.73+20.03%115623.05%
SPY190610C002710002019-05-15 9:57AM EDT2019-06-1013.7216.2316.500.00-820221.95%
SPY190614C002710002019-05-14 9:47AM EDT2019-06-1414.7316.6016.830.00-110222.00%
SPY190621C002710002019-05-21 2:31PM EDT2019-06-2117.3617.0117.11+2.36+15.73%895,89720.72%
SPY190628C002710002019-05-13 2:44PM EDT2019-06-2814.2317.1717.390.00-1134819.87%
SPY190719C002710002019-05-20 2:18PM EDT2019-07-1916.4717.9018.090.00-361,19718.13%
SPY190920C002710002019-05-20 3:37PM EDT2019-09-2019.4820.8921.010.00-83,33218.16%
SPY190930C002710002019-04-22 2:47PM EDT2019-09-3019.8821.0721.240.00-1518017.85%
SPY191220C002710002019-04-26 9:30AM EDT2019-12-2029.4323.9724.190.00-3002,69117.91%
SPY191231C002710002019-05-10 2:44PM EDT2019-12-3125.2524.1524.360.00-20039617.68%
SPY200117C002710002019-05-15 3:23PM EDT2020-01-1724.5024.5824.810.00-11,37517.59%
SPY200320C002710002019-04-24 12:49PM EDT2020-03-2032.2326.5326.800.00-615317.76%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002710002019-05-21 2:04PM EDT2019-05-240.020.010.02-0.05-71.43%2158,91025.78%
SPY190528P002710002019-05-21 3:45PM EDT2019-05-280.040.040.05-0.10-71.43%121,01619.24%
SPY190529P002710002019-05-21 11:12AM EDT2019-05-290.080.080.09-0.19-70.37%2001,23819.73%
SPY190603P002710002019-05-21 11:43AM EDT2019-06-030.240.210.22-0.29-54.72%2785118.31%
SPY190605P002710002019-05-21 1:06PM EDT2019-06-050.340.310.33-0.48-58.54%430018.63%
SPY190607P002710002019-05-21 2:15PM EDT2019-06-070.430.430.44-0.42-49.41%691,72718.76%
SPY190610P002710002019-05-21 3:15PM EDT2019-06-100.510.490.51-0.31-37.80%2539717.97%
SPY190614P002710002019-05-21 2:56PM EDT2019-06-140.730.730.75-0.47-39.17%931,55918.24%
SPY190621P002710002019-05-21 3:55PM EDT2019-06-211.241.201.22-0.61-32.97%95422,42218.71%
SPY190628P002710002019-05-21 3:28PM EDT2019-06-281.601.591.61-0.76-32.20%661,94718.64%
SPY190719P002710002019-05-21 4:03PM EDT2019-07-192.482.472.50-0.80-24.39%1597,16117.81%
SPY190816P002710002019-05-21 4:02PM EDT2019-08-163.613.583.61-0.84-18.88%5897,21617.31%
SPY190920P002710002019-05-21 3:53PM EDT2019-09-204.974.944.98-0.96-16.19%256,96017.18%
SPY190930P002710002019-05-21 12:22PM EDT2019-09-305.335.235.27+0.26+5.13%151,11617.02%
SPY191220P002710002019-05-21 4:11PM EDT2019-12-207.827.787.86-0.88-10.11%46373816.84%
SPY191231P002710002019-04-29 4:06PM EDT2019-12-316.708.018.100.00-11016.72%
SPY200117P002710002019-05-20 2:15PM EDT2020-01-179.448.478.570.00-17,29816.69%
SPY200320P002710002019-05-09 2:23PM EDT2020-03-2010.9710.1210.270.00-244316.68%