SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:276.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002760002019-06-17 1:10PM EDT2019-06-1913.9013.5313.710.00-277242.04%
SPY190621C002760002019-06-17 4:13PM EDT2019-06-2113.7013.6013.820.00-84317,54432.42%
SPY190624C002760002019-06-12 9:55AM EDT2019-06-2413.1813.5813.830.00-139424.71%
SPY190626C002760002019-06-12 11:12AM EDT2019-06-2612.840.000.000.00-104340.00%
SPY190628C002760002019-06-17 9:51AM EDT2019-06-2813.810.000.000.00-243,8010.00%
SPY190701C002760002019-06-14 10:18AM EDT2019-07-0113.2713.7113.940.00-121,37818.69%
SPY190703C002760002019-06-17 10:28AM EDT2019-07-0314.2313.7613.980.00-273817.87%
SPY190705C002760002019-06-17 3:46PM EDT2019-07-0513.930.000.000.00-800.00%
SPY190708C002760002019-06-14 10:09AM EDT2019-07-0813.440.000.000.00-200.00%
SPY190712C002760002019-06-17 2:47PM EDT2019-07-1214.370.000.000.00-1300.00%
SPY190719C002760002019-06-17 1:00PM EDT2019-07-1914.6214.3214.510.00-296,91815.67%
SPY190816C002760002019-06-17 3:45PM EDT2019-08-1616.2016.1816.300.00-113,15617.01%
SPY190920C002760002019-06-17 2:50PM EDT2019-09-2018.4518.1118.270.00-93,64917.63%
SPY190930C002760002019-06-17 12:36PM EDT2019-09-3018.5318.3118.520.00-13894617.24%
SPY191220C002760002019-06-17 12:57PM EDT2019-12-2021.5921.3621.590.00-23,82117.17%
SPY191231C002760002019-06-04 1:15PM EDT2019-12-3115.4421.5621.790.00-580316.94%
SPY200117C002760002019-06-14 12:20PM EDT2020-01-1721.6822.0822.260.00-344516.84%
SPY200320C002760002019-06-11 12:56PM EDT2020-03-2023.6724.0024.240.00-1113916.94%
SPY201218C002760002019-06-07 3:33PM EDT2020-12-1829.2530.1630.500.00-1051016.73%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002760002019-06-17 10:56AM EDT2019-06-190.010.010.020.00-354,17227.74%
SPY190621P002760002019-06-17 4:06PM EDT2019-06-210.070.060.070.00-5,36243,47323.54%
SPY190624P002760002019-06-17 11:00AM EDT2019-06-240.130.110.120.00-21,55819.53%
SPY190626P002760002019-06-17 3:57PM EDT2019-06-260.270.240.250.00-1041,52920.00%
SPY190628P002760002019-06-17 3:55PM EDT2019-06-280.440.400.410.00-3,05334,34420.36%
SPY190701P002760002019-06-17 3:37PM EDT2019-07-010.640.620.630.00-532,92320.29%
SPY190703P002760002019-06-17 3:55PM EDT2019-07-030.780.740.760.00-7128620.06%
SPY190705P002760002019-06-17 3:55PM EDT2019-07-050.880.840.860.00-282,41819.65%
SPY190708P002760002019-06-17 9:50AM EDT2019-07-080.960.920.940.00-136518.73%
SPY190712P002760002019-06-17 12:40PM EDT2019-07-121.201.181.190.00-684118.59%
SPY190719P002760002019-06-17 4:11PM EDT2019-07-191.561.531.550.00-43428,26418.09%
SPY190816P002760002019-06-17 3:52PM EDT2019-08-163.012.942.960.00-70728,31517.38%
SPY190920P002760002019-06-17 4:02PM EDT2019-09-204.734.694.710.00-4119,73617.46%
SPY190930P002760002019-06-17 2:27PM EDT2019-09-305.085.055.090.00-20475517.33%
SPY191220P002760002019-06-17 1:22PM EDT2019-12-207.967.968.100.00-188517.16%
SPY191231P002760002019-06-12 10:16AM EDT2019-12-319.028.238.390.00-157817.05%
SPY200117P002760002019-06-17 3:55PM EDT2020-01-178.778.748.880.00-163,71716.97%
SPY200320P002760002019-06-14 12:44PM EDT2020-03-2010.9310.5810.700.00-126716.89%
SPY200331P002760002019-06-14 3:22PM EDT2020-03-3110.9610.9011.030.00-138116.91%
SPY201218P002760002019-06-14 1:46PM EDT2020-12-1817.5717.1317.340.00-114716.99%
SPY210115P002760002019-06-10 11:58AM EDT2021-01-1517.3917.6117.880.00-58616.97%
SPY210319P002760002019-06-07 11:26AM EDT2021-03-1920.7218.9619.210.00--117.03%
SPY211217P002760002019-06-04 3:57PM EDT2021-12-1727.4623.8824.260.00-2217.18%