SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:273.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190520C002730002019-05-17 4:11PM EDT2019-05-2013.180.000.000.00-2500.00%
SPY190522C002730002019-05-15 3:30PM EDT2019-05-2212.970.000.000.00-100.00%
SPY190528C002730002019-05-13 2:26PM EDT2019-05-2810.530.000.000.00-6300.00%
SPY190529C002730002019-05-15 10:13AM EDT2019-05-2911.320.000.000.00-1900.00%
SPY190603C002730002019-05-13 2:55PM EDT2019-06-0311.640.000.000.00-4700.00%
SPY190605C002730002019-05-15 1:19PM EDT2019-06-0513.420.000.000.00-600.00%
SPY190607C002730002019-05-14 3:51PM EDT2019-06-0712.890.000.000.00-400.00%
SPY190610C002730002019-05-15 10:32AM EDT2019-06-1013.330.000.000.00-1700.00%
SPY190614C002730002019-05-15 9:36AM EDT2019-06-1416.200.000.000.00-200.00%
SPY190621C002730002019-05-17 3:55PM EDT2019-06-2115.400.000.000.00-4700.00%
SPY190628C002730002019-05-17 11:19AM EDT2019-06-2817.210.000.000.00-200.00%
SPY190719C002730002019-05-16 3:52PM EDT2019-07-1917.320.000.000.00-2400.00%
SPY190920C002730002019-05-16 3:00PM EDT2019-09-2021.000.000.000.00-4700.00%
SPY190930C002730002019-04-23 12:05PM EDT2019-09-3025.550.000.000.00-100.00%
SPY191220C002730002019-05-15 3:58PM EDT2019-12-2022.050.000.000.00-200.00%
SPY191231C002730002019-03-22 11:26AM EDT2019-12-3121.5426.0026.200.00-31,08521.79%
SPY200117C002730002019-05-15 10:16AM EDT2020-01-1721.650.000.000.00-3100.00%
SPY200320C002730002019-05-13 2:57PM EDT2020-03-2023.120.000.000.00-100.00%
SPY200331C002730002019-05-14 11:58AM EDT2020-03-3124.680.000.000.00-100.00%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002730002019-05-17 4:14PM EDT2019-05-240.220.000.000.00-2,065012.50%
SPY190528P002730002019-05-17 4:00PM EDT2019-05-280.350.000.000.00-39106.25%
SPY190529P002730002019-05-17 3:55PM EDT2019-05-290.400.000.000.00-38406.25%
SPY190603P002730002019-05-17 3:41PM EDT2019-06-030.740.000.000.00-12206.25%
SPY190605P002730002019-05-17 3:48PM EDT2019-06-050.910.000.000.00-1606.25%
SPY190610P002730002019-05-17 1:59PM EDT2019-06-100.790.000.000.00-103.13%
SPY190621P002730002019-05-17 4:13PM EDT2019-06-211.930.000.000.00-2,72403.13%
SPY190628P002730002019-05-17 4:01PM EDT2019-06-282.380.000.000.00-17203.13%
SPY190719P002730002019-05-17 3:41PM EDT2019-07-193.410.000.000.00-85503.13%
SPY190920P002730002019-05-17 11:44AM EDT2019-09-205.480.000.000.00-1201.56%
SPY190930P002730002019-05-14 3:56PM EDT2019-09-307.410.000.000.00-301.56%
SPY191220P002730002019-05-15 3:08PM EDT2019-12-209.220.000.000.00-101.56%
SPY191231P002730002019-05-14 9:53AM EDT2019-12-3110.590.000.000.00-401.56%
SPY200117P002730002019-05-16 3:40PM EDT2020-01-179.020.000.000.00-1901.56%
SPY200320P002730002019-04-23 1:05PM EDT2020-03-2013.070.000.000.00-101.56%