SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002750002019-05-15 9:48AM EDT2019-05-228.430.000.000.00-12800.00%
SPY190524C002750002019-05-17 12:00PM EDT2019-05-2412.910.000.000.00-788670.00%
SPY190529C002750002019-05-17 12:51PM EDT2019-05-2912.960.000.000.00-2810.00%
SPY190610C002750002019-05-17 10:15AM EDT2019-06-1012.510.000.000.00-26330.00%
SPY190612C002750002019-05-17 9:36AM EDT2019-06-1212.840.000.000.00-2390.00%
SPY190617C002750002019-05-15 3:49PM EDT2019-06-1715.320.000.000.00-1470.00%
SPY190621C002750002019-05-17 1:41PM EDT2019-06-2113.590.000.000.00-8256,3870.00%
SPY190628C002750002019-05-17 3:01PM EDT2019-06-2813.790.000.000.00-523,9740.00%
SPY190719C002750002019-05-17 3:48PM EDT2019-07-1914.550.000.000.00-2332,2740.00%
SPY190816C002750002019-05-17 11:37AM EDT2019-08-1617.330.000.000.00-2048250.00%
SPY190920C002750002019-05-16 3:44PM EDT2019-09-2017.850.000.000.00-215,4900.00%
SPY190930C002750002019-05-17 9:35AM EDT2019-09-3018.890.000.000.00-61,4310.00%
SPY191220C002750002019-05-17 3:38PM EDT2019-12-2021.100.000.000.00-129,5040.00%
SPY191231C002750002019-05-10 10:16AM EDT2019-12-3120.820.000.000.00-109630.00%
SPY200117C002750002019-05-17 1:53PM EDT2020-01-1722.720.000.000.00-57,2350.00%
SPY200320C002750002019-05-15 1:35PM EDT2020-03-2023.380.000.000.00-77,1920.00%
SPY200331C002750002019-05-13 1:14PM EDT2020-03-3121.240.000.000.00-11320.00%
SPY200619C002750002019-05-16 10:43AM EDT2020-06-1927.950.000.000.00-12,2390.00%
SPY200918C002750002019-05-13 1:37PM EDT2020-09-1825.500.000.000.00-104230.00%
SPY210319C002750002019-05-16 10:11AM EDT2021-03-1933.470.000.000.00-6820.00%
SPY210618C002750002019-05-16 9:55AM EDT2021-06-1835.800.000.000.00-350.00%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002750002019-05-17 4:13PM EDT2019-05-240.340.000.000.00-8,45113,3956.25%
SPY190529P002750002019-05-17 3:42PM EDT2019-05-290.660.000.000.00-2486816.25%
SPY190603P002750002019-05-17 4:11PM EDT2019-06-030.900.000.000.00-64535,7553.13%
SPY190610P002750002019-05-17 2:30PM EDT2019-06-101.420.000.000.00-472053.13%
SPY190612P002750002019-05-17 12:22PM EDT2019-06-121.280.000.000.00-121033.13%
SPY190617P002750002019-05-17 3:44PM EDT2019-06-171.730.000.000.00-926203.13%
SPY190621P002750002019-05-17 4:14PM EDT2019-06-212.260.000.000.00-13,337118,8973.13%
SPY190628P002750002019-05-17 3:47PM EDT2019-06-282.710.000.000.00-1,2766,9863.13%
SPY190719P002750002019-05-17 4:10PM EDT2019-07-193.750.000.000.00-9,13046,8311.56%
SPY190920P002750002019-05-17 3:47PM EDT2019-09-206.380.000.000.00-37731,8151.56%
SPY190930P002750002019-05-17 10:43AM EDT2019-09-306.270.000.000.00-1002,3041.56%
SPY191220P002750002019-05-17 4:10PM EDT2019-12-209.360.000.000.00-13824,5231.56%
SPY191231P002750002019-05-16 11:37AM EDT2019-12-318.700.000.000.00-51,2691.56%
SPY200117P002750002019-05-17 3:56PM EDT2020-01-179.950.000.000.00-3812,6830.78%
SPY200320P002750002019-05-17 2:37PM EDT2020-03-2011.250.000.000.00-241,8640.78%
SPY200619P002750002019-05-17 2:09PM EDT2020-06-1913.420.000.000.00-152,0180.78%
SPY200918P002750002019-05-15 12:01PM EDT2020-09-1816.550.000.000.00-33560.78%
SPY210115P002750002019-05-13 12:58PM EDT2021-01-1521.140.000.000.00-103,2960.78%
SPY210319P002750002019-05-14 2:13PM EDT2021-03-1920.550.000.000.00-1400.78%
SPY211217P002750002019-05-16 3:00PM EDT2021-12-1723.750.000.000.00-113300.78%