SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:273.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002730002019-06-19 11:16AM EDT2019-06-1919.2219.3119.44+2.89+17.70%1276765.63%
SPY190621C002730002019-06-19 10:43AM EDT2019-06-2119.1819.3819.51-0.25-1.29%114,48544.82%
SPY190624C002730002019-06-18 3:17PM EDT2019-06-2419.4419.3319.510.00-514531.69%
SPY190626C002730002019-06-19 9:40AM EDT2019-06-2619.2919.4519.55+2.78+16.84%4018828.37%
SPY190628C002730002019-06-18 10:36AM EDT2019-06-2819.9919.3519.530.00-82,91524.95%
SPY190701C002730002019-06-11 12:51PM EDT2019-07-0116.0519.3519.560.00-2164222.41%
SPY190703C002730002019-06-10 3:12PM EDT2019-07-0317.2619.3719.560.00-72920.87%
SPY190705C002730002019-06-13 10:16AM EDT2019-07-0516.6319.3919.560.00-21,19919.61%
SPY190708C002730002019-06-03 12:25PM EDT2019-07-086.1619.3719.570.00--9118.21%
SPY190712C002730002019-06-14 3:22PM EDT2019-07-1219.0919.4219.630.00-943717.33%
SPY190719C002730002019-06-19 10:35AM EDT2019-07-1919.4619.5719.75-0.14-0.71%703,73216.33%
SPY190816C002730002019-06-19 10:50AM EDT2019-08-1620.9221.0821.17-0.28-1.32%12,46217.94%
SPY190920C002730002019-06-18 10:13AM EDT2019-09-2023.2422.8523.000.00-101,13518.70%
SPY190930C002730002019-05-31 3:46PM EDT2019-09-3012.2023.0623.220.00-10335318.25%
SPY191220C002730002019-06-18 10:06AM EDT2019-12-2026.3125.8026.000.00-62,76017.87%
SPY191231C002730002019-06-03 1:25PM EDT2019-12-3114.8625.9326.200.00-52,28817.64%
SPY200117C002730002019-06-18 11:16AM EDT2020-01-1727.1226.4226.620.00-511,62617.48%
SPY200320C002730002019-06-18 12:11PM EDT2020-03-2028.5828.2528.470.00-139017.47%
SPY200331C002730002019-06-03 9:34AM EDT2020-03-3118.2728.4728.730.00-1217.42%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002730002019-06-18 10:55AM EDT2019-06-190.010.000.010.00-202,17350.00%
SPY190621P002730002019-06-19 11:19AM EDT2019-06-210.030.030.040.00-1973,38433.99%
SPY190624P002730002019-06-18 9:43AM EDT2019-06-240.040.050.060.00-111,56425.39%
SPY190626P002730002019-06-19 11:26AM EDT2019-06-260.110.100.11+0.02+22.22%21,46924.22%
SPY190628P002730002019-06-19 9:54AM EDT2019-06-280.150.160.17-0.01-6.25%1638,61023.34%
SPY190701P002730002019-06-19 10:11AM EDT2019-07-010.270.280.30-0.02-6.90%941,21322.95%
SPY190703P002730002019-06-18 12:19PM EDT2019-07-030.390.370.380.00-611222.51%
SPY190705P002730002019-06-18 3:42PM EDT2019-07-050.420.440.450.00-131,55921.97%
SPY190708P002730002019-06-19 11:13AM EDT2019-07-080.510.480.500.00-3016420.78%
SPY190710P002730002019-06-17 12:12AM EDT2019-07-100.860.570.580.00--5420.56%
SPY190712P002730002019-06-19 10:10AM EDT2019-07-120.660.670.68+0.02+3.13%191,00620.52%
SPY190715P002730002019-06-17 11:35AM EDT2019-07-150.950.710.730.00-14119.73%
SPY190717P002730002019-06-18 4:03PM EDT2019-07-170.790.820.840.00-811719.79%
SPY190719P002730002019-06-19 11:03AM EDT2019-07-190.940.920.93+0.05+5.62%6726,38119.70%
SPY190726P002730002019-06-19 9:54AM EDT2019-07-261.171.201.220.00-2421,34119.32%
SPY190802P002730002019-06-18 3:54PM EDT2019-08-021.531.511.530.00-74774919.13%
SPY190816P002730002019-06-19 11:36AM EDT2019-08-162.102.072.09+0.03+1.45%33011,32618.67%
SPY190920P002730002019-06-19 11:17AM EDT2019-09-203.623.583.60+0.06+1.69%1,1219,21718.47%
SPY190930P002730002019-06-19 11:02AM EDT2019-09-303.953.913.93+0.04+1.02%41,78318.27%
SPY191220P002730002019-06-19 11:01AM EDT2019-12-206.726.606.69+0.25+3.86%44,69517.86%
SPY191231P002730002019-06-19 11:10AM EDT2019-12-316.956.856.96+0.21+3.12%1034017.73%
SPY200117P002730002019-06-19 11:45AM EDT2020-01-177.347.327.41-0.03-0.41%2878,99517.60%
SPY200320P002730002019-06-14 12:03PM EDT2020-03-2010.169.049.160.00-1,6851,76817.47%
SPY200331P002730002019-05-29 10:01AM EDT2020-03-3114.319.379.480.00-824717.49%