SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:276.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528C002760002019-05-24 11:37AM EDT2019-05-286.867.107.31+1.35+24.50%2633622.68%
SPY190529C002760002019-05-23 3:17PM EDT2019-05-298.127.247.43+2.07+34.21%129221.78%
SPY190603C002760002019-05-23 3:52PM EDT2019-06-037.187.868.110.00-7913620.57%
SPY190605C002760002019-05-23 3:55PM EDT2019-06-057.718.188.390.00-9412520.52%
SPY190610C002760002019-05-24 1:51PM EDT2019-06-108.878.738.78+0.98+12.42%311319.20%
SPY190614C002760002019-05-24 12:32PM EDT2019-06-149.349.289.32+0.54+6.14%15241319.63%
SPY190621C002760002019-05-24 1:04PM EDT2019-06-219.899.769.84+0.85+9.40%5210,47218.90%
SPY190628C002760002019-05-24 3:09PM EDT2019-06-2810.0710.1210.21+1.06+11.76%7313,15518.09%
SPY190719C002760002019-05-24 3:50PM EDT2019-07-1911.0611.1811.25+0.20+1.84%961,19216.88%
SPY190920C002760002019-05-23 12:28PM EDT2019-09-2014.5614.7014.82+0.77+5.58%13,05817.44%
SPY190930C002760002019-05-08 9:43AM EDT2019-09-3019.9814.9015.030.00-233917.08%
SPY191220C002760002019-05-24 12:41PM EDT2019-12-2018.1818.0518.24-0.53-2.83%183,81717.27%
SPY191231C002760002019-05-24 11:10AM EDT2019-12-3117.9318.2618.45-4.77-21.01%273917.08%
SPY200117C002760002019-05-16 2:30PM EDT2020-01-1722.7818.7218.930.00-240817.01%
SPY200320C002760002019-05-20 2:52PM EDT2020-03-2021.4120.7521.000.00-513417.20%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002760002019-05-24 4:14PM EDT2019-05-280.060.050.06-0.29-82.86%6,2907,31913.14%
SPY190529P002760002019-05-24 3:58PM EDT2019-05-290.230.160.17-0.32-58.18%1,58186914.65%
SPY190605P002760002019-05-24 3:51PM EDT2019-06-051.010.920.93-0.53-34.42%16066116.11%
SPY190610P002760002019-05-24 2:05PM EDT2019-06-101.401.281.31-0.48-25.53%2628015.67%
SPY190612P002760002019-05-24 12:46PM EDT2019-06-121.541.511.53-0.50-24.51%4832015.92%
SPY190621P002760002019-05-24 4:14PM EDT2019-06-212.552.552.58-0.60-19.05%1,66133,57617.15%
SPY190628P002760002019-05-24 3:52PM EDT2019-06-283.273.103.13-0.38-10.41%63932,55717.13%
SPY190719P002760002019-05-24 3:59PM EDT2019-07-194.524.274.30-0.33-6.80%1,6618,03616.47%
SPY190816P002760002019-05-24 3:59PM EDT2019-08-165.925.655.69-0.34-5.43%61019,82116.21%
SPY190920P002760002019-05-24 2:40PM EDT2019-09-207.307.247.29-0.40-5.19%4808,30416.24%
SPY190930P002760002019-05-24 12:23PM EDT2019-09-307.737.577.63-0.85-9.91%1231116.13%
SPY191220P002760002019-05-24 11:21AM EDT2019-12-2010.8710.3710.51-0.51-4.48%2640116.14%
SPY191231P002760002019-05-24 10:33AM EDT2019-12-3111.0710.6410.79-0.06-0.54%423616.07%
SPY200117P002760002019-05-24 3:52PM EDT2020-01-1711.3411.1211.27-0.44-3.74%573,35416.03%
SPY200320P002760002019-05-15 2:47PM EDT2020-03-2012.3012.8413.030.00-125616.03%
SPY210319P002760002019-05-07 1:34PM EDT2021-03-1920.7220.9121.270.00--116.34%
SPY211217P002760002019-03-25 9:44AM EDT2021-12-1728.090.000.000.00-230.39%