SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:272.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002720002019-05-20 10:36AM EDT2019-05-2213.420.000.000.00-12610.00%
SPY190524C002720002019-05-14 10:36AM EDT2019-05-2414.290.000.000.00-11880.00%
SPY190528C002720002019-05-13 3:26PM EDT2019-05-2810.880.000.000.00-29790.00%
SPY190529C002720002019-05-20 10:35AM EDT2019-05-2913.700.000.000.00-65880.00%
SPY190603C002720002019-05-13 2:32PM EDT2019-06-0311.940.000.000.00-71430.00%
SPY190607C002720002019-05-14 10:49AM EDT2019-06-0713.070.000.000.00-321530.00%
SPY190610C002720002019-05-15 9:57AM EDT2019-06-1013.460.000.000.00-13290.00%
SPY190614C002720002019-05-14 9:41AM EDT2019-06-1413.200.000.000.00-231530.00%
SPY190621C002720002019-05-20 9:56AM EDT2019-06-2114.780.000.000.00-16,3500.00%
SPY190628C002720002019-05-17 12:28PM EDT2019-06-2817.200.000.000.00-21,0090.00%
SPY190719C002720002019-05-20 4:11PM EDT2019-07-1915.650.000.000.00-157870.00%
SPY190920C002720002019-05-16 10:56AM EDT2019-09-2022.120.000.000.00-32,2510.00%
SPY190930C002720002019-05-16 10:12AM EDT2019-09-3021.500.000.000.00-22640.00%
SPY191220C002720002019-05-14 10:25AM EDT2019-12-2021.930.000.000.00-11,6080.00%
SPY191231C002720002019-04-04 2:31PM EDT2019-12-3125.2929.9230.290.00-442827.42%
SPY200117C002720002019-05-16 11:16AM EDT2020-01-1725.730.000.000.00-13,1110.00%
SPY200320C002720002019-05-08 12:05PM EDT2020-03-2028.370.000.000.00-14480.00%
SPY200331C002720002019-04-08 12:43PM EDT2020-03-3128.4228.6528.940.00--121.79%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002720002019-05-20 4:09PM EDT2019-05-240.070.000.000.00-66216,22412.50%
SPY190528P002720002019-05-20 4:12PM EDT2019-05-280.180.000.000.00-4721,2706.25%
SPY190529P002720002019-05-20 4:09PM EDT2019-05-290.290.000.000.00-6769196.25%
SPY190603P002720002019-05-20 3:59PM EDT2019-06-030.600.000.000.00-2675506.25%
SPY190605P002720002019-05-20 3:13PM EDT2019-06-051.020.000.000.00-752236.25%
SPY190607P002720002019-05-20 3:11PM EDT2019-06-071.190.000.000.00-5971,2903.13%
SPY190610P002720002019-05-20 3:52PM EDT2019-06-101.090.000.000.00-635933.13%
SPY190621P002720002019-05-20 4:09PM EDT2019-06-211.980.000.000.00-3,95128,2603.13%
SPY190628P002720002019-05-20 3:42PM EDT2019-06-282.440.000.000.00-6379,1753.13%
SPY190719P002720002019-05-20 3:49PM EDT2019-07-193.500.000.000.00-1,90831,5133.13%
SPY190816P002720002019-05-20 2:36PM EDT2019-08-164.720.000.000.00-8662,5731.56%
SPY190920P002720002019-05-20 3:22PM EDT2019-09-206.310.000.000.00-18910,1751.56%
SPY190930P002720002019-05-15 1:31PM EDT2019-09-306.480.000.000.00-21,6001.56%
SPY191220P002720002019-05-20 2:29PM EDT2019-12-209.050.000.000.00-29641.56%
SPY191231P002720002019-05-17 11:38AM EDT2019-12-318.250.000.000.00-3002001.56%
SPY200117P002720002019-05-20 3:39PM EDT2020-01-179.820.000.000.00-14,5571.56%
SPY200320P002720002019-05-10 10:04AM EDT2020-03-2011.650.000.000.00-28880.78%