SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:271.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002710002019-06-17 1:26PM EDT2019-06-1918.8021.5321.790.00-2054492.19%
SPY190621C002710002019-06-18 3:59PM EDT2019-06-2121.3221.5921.72+2.85+15.43%767,70353.08%
SPY190624C002710002019-06-18 3:59PM EDT2019-06-2421.2121.5721.80+3.68+20.99%183040.67%
SPY190628C002710002019-06-12 12:34PM EDT2019-06-2817.6521.5921.800.00-162731.49%
SPY190701C002710002019-06-11 9:56AM EDT2019-07-0118.2621.5421.790.00-248227.49%
SPY190703C002710002019-06-03 3:49PM EDT2019-07-036.9721.5021.950.00--427.49%
SPY190705C002710002019-06-12 11:30AM EDT2019-07-0517.8121.5921.960.00-118225.93%
SPY190708C002710002019-06-07 11:23AM EDT2019-07-088.8521.4821.850.00--4122.80%
SPY190712C002710002019-06-18 3:08PM EDT2019-07-1221.6521.5021.87+3.93+22.18%540021.00%
SPY190719C002710002019-06-17 1:03PM EDT2019-07-1919.3421.6121.940.00-502,32919.04%
SPY190726C002710002019-06-17 12:10AM EDT2019-07-2618.9321.8222.230.00--1119.04%
SPY190816C002710002019-06-18 11:30AM EDT2019-08-1622.5622.9323.16+2.67+13.42%221,41519.06%
SPY190920C002710002019-06-18 12:18PM EDT2019-09-2024.5424.7424.96+1.63+7.11%104,74919.68%
SPY190930C002710002019-06-07 10:56AM EDT2019-09-3017.4224.8925.140.00-518019.11%
SPY191220C002710002019-06-10 11:57AM EDT2019-12-2026.5227.5527.850.00-3773,06818.52%
SPY191231C002710002019-06-07 10:57AM EDT2019-12-3125.2527.6828.050.00-20039618.28%
SPY200117C002710002019-06-13 11:28AM EDT2020-01-1725.8128.1328.490.00-11,37618.14%
SPY200320C002710002019-06-14 12:00PM EDT2020-03-2027.2629.9230.310.00-6119018.06%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002710002019-06-18 3:52PM EDT2019-06-190.010.010.010.00-202,54354.69%
SPY190621P002710002019-06-18 3:28PM EDT2019-06-210.030.020.030.00-4,68141,13035.74%
SPY190624P002710002019-06-18 3:54PM EDT2019-06-240.040.030.04-0.01-20.00%1,0151,40226.17%
SPY190626P002710002019-06-18 1:05PM EDT2019-06-260.080.070.08-0.02-20.00%21,24625.10%
SPY190628P002710002019-06-18 3:31PM EDT2019-06-280.130.110.12-0.08-38.10%1269,41823.93%
SPY190701P002710002019-06-17 11:01AM EDT2019-07-010.320.190.220.00-1215623.44%
SPY190703P002710002019-06-18 4:02PM EDT2019-07-030.280.260.27-0.13-31.71%1264322.71%
SPY190705P002710002019-06-18 12:44PM EDT2019-07-050.340.310.32-0.15-30.61%1121,07622.10%
SPY190708P002710002019-06-18 11:23AM EDT2019-07-080.360.350.37-0.19-34.55%225621.00%
SPY190710P002710002019-06-17 10:33AM EDT2019-07-100.600.430.440.00-51820.83%
SPY190712P002710002019-06-18 3:47PM EDT2019-07-120.540.510.52-0.19-26.03%1771,31420.73%
SPY190715P002710002019-06-17 2:16PM EDT2019-07-150.570.550.57-0.23-28.75%331220.00%
SPY190717P002710002019-06-18 12:02PM EDT2019-07-170.680.650.67-0.22-24.44%171820.09%
SPY190719P002710002019-06-18 3:55PM EDT2019-07-190.800.730.74-0.25-23.81%61010,78119.95%
SPY190726P002710002019-06-18 2:32PM EDT2019-07-261.010.981.01-0.34-25.19%4161019.64%
SPY190802P002710002019-06-17 3:59PM EDT2019-08-021.281.261.28-0.40-23.81%20816219.38%
SPY190816P002710002019-06-18 2:45PM EDT2019-08-161.801.791.81-0.45-20.00%30913,77818.96%
SPY190920P002710002019-06-18 3:59PM EDT2019-09-203.313.213.23-0.52-13.58%65210,26218.73%
SPY190930P002710002019-06-17 2:05PM EDT2019-09-304.053.513.550.00-361,33318.53%
SPY191220P002710002019-06-18 3:40PM EDT2019-12-206.316.146.23-0.37-5.54%1411,48518.10%
SPY191231P002710002019-06-17 2:15PM EDT2019-12-317.036.386.490.00-32417.96%
SPY200117P002710002019-06-18 3:47PM EDT2020-01-176.926.846.96-0.72-9.42%817,68817.87%
SPY200320P002710002019-06-12 2:03PM EDT2020-03-209.948.528.670.00-1044317.72%
SPY200331P002710002019-06-07 10:55AM EDT2020-03-319.738.848.990.00-202517.74%