SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:274.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C002740002019-06-20 10:32AM EDT2019-06-2421.3419.5819.780.00-100.00%
SPY190626C002740002019-06-19 1:39PM EDT2019-06-2618.2119.6519.840.00-4200.00%
SPY190628C002740002019-06-21 12:18PM EDT2019-06-2820.6019.7819.95-1.68-7.54%84400.00%
SPY190701C002740002019-06-20 3:01PM EDT2019-07-0121.4019.8720.050.00-21021.97%
SPY190703C002740002019-06-18 10:10AM EDT2019-07-0318.9120.0420.220.00-1025.15%
SPY190705C002740002019-06-20 3:53PM EDT2019-07-0522.0820.1120.290.00-1024.27%
SPY190708C002740002019-06-20 2:38PM EDT2019-07-0821.3320.1720.350.00-4022.58%
SPY190710C002740002019-06-18 12:48PM EDT2019-07-1018.7220.2920.470.00-1022.71%
SPY190712C002740002019-06-18 9:47AM EDT2019-07-1218.9920.4420.620.00-1023.00%
SPY190715C002740002019-06-17 12:09AM EDT2019-07-1515.2620.4920.690.00--021.97%
SPY190717C002740002019-06-20 1:47PM EDT2019-07-1720.9920.6220.810.00-2021.97%
SPY190719C002740002019-06-21 10:52AM EDT2019-07-1921.6520.7920.96-0.48-2.17%40422.16%
SPY190726C002740002019-06-20 3:32PM EDT2019-07-2621.7021.2021.36+21.70+∞%-021.89%
SPY190802C002740002019-06-20 3:50PM EDT2019-08-0222.5321.6221.78+22.53+∞%-2121.77%
SPY190816C002740002019-06-21 3:07PM EDT2019-08-1623.2622.3922.53-0.02-0.09%111,58221.35%
SPY190920C002740002019-06-21 12:29PM EDT2019-09-2024.7824.1724.36+0.28+1.14%11,75121.01%
SPY190930C002740002019-06-20 9:46AM EDT2019-09-3024.7024.3324.560.00-598420.34%
SPY191220C002740002019-06-21 11:56AM EDT2019-12-2027.6726.9927.21+1.23+4.65%4001,73919.06%
SPY191231C002740002019-05-30 3:44PM EDT2019-12-3117.0327.2127.380.00-7701,27318.74%
SPY200117C002740002019-06-14 11:15AM EDT2020-01-1722.9427.6127.800.00-31,45918.52%
SPY200320C002740002019-06-20 10:24AM EDT2020-03-2029.5029.3829.640.00-41,55418.34%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002740002019-06-21 9:40AM EDT2019-06-240.010.010.02-0.02-66.67%5471,54253.13%
SPY190626P002740002019-06-21 1:26PM EDT2019-06-260.020.030.04-0.03-60.00%2052,13834.77%
SPY190628P002740002019-06-21 3:43PM EDT2019-06-280.070.070.08-0.01-12.50%95418,27829.79%
SPY190701P002740002019-06-21 3:58PM EDT2019-07-010.140.160.17-0.02-12.50%71,81726.76%
SPY190703P002740002019-06-21 1:32PM EDT2019-07-030.190.220.23-0.18-48.65%5740825.39%
SPY190705P002740002019-06-21 3:54PM EDT2019-07-050.250.280.29-0.01-3.85%1926,22624.27%
SPY190708P002740002019-06-21 2:11PM EDT2019-07-080.280.320.33-0.02-6.67%944722.32%
SPY190710P002740002019-06-21 1:49PM EDT2019-07-100.340.390.41+0.04+13.33%317222.00%
SPY190712P002740002019-06-21 3:54PM EDT2019-07-120.430.470.49+0.02+4.88%202,65321.70%
SPY190715P002740002019-06-21 3:26PM EDT2019-07-150.450.510.53-0.39-46.43%17622220.56%
SPY190717P002740002019-06-21 1:32PM EDT2019-07-170.530.600.62-0.10-15.87%133220.47%
SPY190719P002740002019-06-21 3:59PM EDT2019-07-190.680.690.70+0.09+15.25%11823,36920.31%
SPY190724P002740002019-06-21 11:00AM EDT2019-07-240.710.840.86+0.71+∞%783019.68%
SPY190726P002740002019-06-21 12:57PM EDT2019-07-260.830.940.96-0.13-13.54%254119.68%
SPY190802P002740002019-06-21 4:14PM EDT2019-08-021.251.231.26+0.19+17.92%1199619.41%
SPY190816P002740002019-06-21 4:00PM EDT2019-08-161.731.771.79+0.15+9.49%19616,54918.79%
SPY190920P002740002019-06-21 3:59PM EDT2019-09-203.203.253.28+0.22+7.38%4408,07718.51%
SPY190930P002740002019-06-21 10:34AM EDT2019-09-303.343.573.61-0.36-9.73%151,28418.30%
SPY191220P002740002019-06-21 3:52PM EDT2019-12-206.076.286.32-0.06-0.98%2672,62017.78%
SPY191231P002740002019-06-11 11:43AM EDT2019-12-318.276.526.560.00-1032317.60%
SPY200117P002740002019-06-21 3:59PM EDT2020-01-176.946.987.05+0.01+0.14%1122,78217.53%
SPY200320P002740002019-06-06 9:30AM EDT2020-03-2010.638.738.840.00-2040417.45%
SPY200331P002740002019-05-31 2:35PM EDT2020-03-3116.139.039.150.00-18317.45%