SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:274.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002740002019-05-16 11:57AM EDT2019-05-2214.9512.0112.400.00-216739.01%
SPY190524C002740002019-05-17 12:07PM EDT2019-05-2413.4612.3712.69-0.93-6.46%326234.38%
SPY190528C002740002019-05-14 10:02AM EDT2019-05-2810.3412.4112.840.00-19227.06%
SPY190529C002740002019-05-15 9:37AM EDT2019-05-299.8412.5412.940.00-1919026.55%
SPY190531C002740002019-05-17 10:06AM EDT2019-05-3112.9712.9213.07-2.13-14.11%4113325.23%
SPY190603C002740002019-05-14 3:50PM EDT2019-06-0311.0012.9313.310.00-711324.16%
SPY190605C002740002019-05-16 1:03PM EDT2019-06-0515.4013.1513.450.00-36423.52%
SPY190610C002740002019-05-15 10:32AM EDT2019-06-1012.4913.4813.840.00-356922.63%
SPY190621C002740002019-05-17 9:55AM EDT2019-06-2114.3314.4014.50-2.60-15.36%17,44521.01%
SPY190628C002740002019-05-17 10:47AM EDT2019-06-2815.5514.6414.75-1.32-7.82%11,01419.92%
SPY190719C002740002019-05-17 2:15PM EDT2019-07-1916.4615.4515.56-0.83-4.80%41,34218.26%
SPY190816C002740002019-05-17 10:17AM EDT2019-08-1617.7316.8617.06-0.69-3.75%16841118.23%
SPY190920C002740002019-05-16 1:12PM EDT2019-09-2020.6618.5318.720.00-221,37318.24%
SPY190930C002740002019-05-09 10:19AM EDT2019-09-3019.4518.6518.990.00-29317.98%
SPY191220C002740002019-05-14 12:18PM EDT2019-12-2022.1621.6921.90+1.18+5.62%51,70917.80%
SPY191231C002740002019-03-28 3:49PM EDT2019-12-3119.9227.9028.110.00-253924.70%
SPY200117C002740002019-05-17 11:14AM EDT2020-01-1724.0822.3622.58+2.16+9.85%61,43717.53%
SPY200320C002740002019-05-16 3:09PM EDT2020-03-2025.6524.3124.580.00-11,55817.66%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002740002019-05-17 4:13PM EDT2019-05-240.280.260.28+0.06+27.27%1,6144,01425.20%
SPY190528P002740002019-05-17 4:11PM EDT2019-05-280.400.380.40+0.15+60.00%81951120.53%
SPY190529P002740002019-05-17 3:53PM EDT2019-05-290.500.490.51+0.09+21.95%1591,27320.80%
SPY190603P002740002019-05-17 3:41PM EDT2019-06-030.890.770.81+0.28+45.90%3791,05019.54%
SPY190605P002740002019-05-17 3:58PM EDT2019-06-050.960.930.97+0.13+15.66%2614519.50%
SPY190610P002740002019-05-17 10:54AM EDT2019-06-100.911.181.22-0.09-9.00%510718.59%
SPY190612P002740002019-05-17 3:44PM EDT2019-06-121.371.321.37+0.35+34.31%941218.59%
SPY190621P002740002019-05-17 4:09PM EDT2019-06-212.142.082.10+0.37+20.90%6,08838,46518.88%
SPY190628P002740002019-05-17 3:57PM EDT2019-06-282.462.472.51+0.19+8.37%2836,30818.58%
SPY190719P002740002019-05-17 3:41PM EDT2019-07-193.613.453.50+0.52+16.83%99210,15917.70%
SPY190816P002740002019-05-17 3:43PM EDT2019-08-164.614.614.67+0.40+9.50%6161,97217.12%
SPY190920P002740002019-05-17 12:36PM EDT2019-09-205.806.026.08+0.23+4.13%5687,02416.92%
SPY190930P002740002019-05-13 3:41PM EDT2019-09-309.066.326.410.00-875416.81%
SPY191220P002740002019-05-17 10:43AM EDT2019-12-208.758.999.09+0.21+2.46%4889216.63%
SPY191231P002740002019-05-13 11:27AM EDT2019-12-3111.729.219.330.00-50050416.51%
SPY200117P002740002019-05-16 3:39PM EDT2020-01-179.289.719.820.00-322,20916.49%
SPY200320P002740002019-05-14 2:03PM EDT2020-03-2012.3111.3911.550.00-638016.47%