SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:277.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617C002770002019-06-14 3:07PM EDT2019-06-1712.7012.3112.53+0.36+2.92%4795140.09%
SPY190619C002770002019-06-12 9:43AM EDT2019-06-1912.3012.4112.590.00-301,14829.74%
SPY190621C002770002019-06-14 3:50PM EDT2019-06-2112.6712.5112.69-0.16-1.25%8610,98925.98%
SPY190624C002770002019-06-14 12:08PM EDT2019-06-2412.0312.4712.72-0.20-1.64%552021.61%
SPY190626C002770002019-06-10 9:51AM EDT2019-06-2613.1212.5012.730.00-1065419.65%
SPY190628C002770002019-06-14 1:11PM EDT2019-06-2812.3112.4912.92+0.13+1.07%24,67019.92%
SPY190701C002770002019-06-10 10:12AM EDT2019-07-0113.6912.7012.930.00-12,91018.04%
SPY190703C002770002019-06-14 3:03PM EDT2019-07-0312.8812.7612.98-1.70-11.66%111,09517.38%
SPY190705C002770002019-06-14 12:25PM EDT2019-07-0512.4912.7913.04-1.09-8.03%353,24716.92%
SPY190708C002770002019-06-04 3:44PM EDT2019-07-086.7112.6813.240.00--2117.01%
SPY190712C002770002019-06-14 11:08AM EDT2019-07-1212.9213.0913.31-0.17-1.30%199916.07%
SPY190719C002770002019-06-14 4:02PM EDT2019-07-1913.5913.4913.63+0.14+1.04%5895,16515.77%
SPY190816C002770002019-06-14 1:56PM EDT2019-08-1615.0515.3815.51-0.13-0.86%1304,50617.00%
SPY190920C002770002019-06-14 12:06PM EDT2019-09-2016.9517.3217.46-0.23-1.34%829,40817.48%
SPY190930C002770002019-06-14 3:22PM EDT2019-09-3017.8717.4917.70+0.77+4.50%12,83817.08%
SPY191220C002770002019-06-10 10:45AM EDT2019-12-2021.3920.5420.820.00-13,68317.07%
SPY191231C002770002019-06-10 10:32AM EDT2019-12-3121.3820.7021.020.00-22,45116.84%
SPY200117C002770002019-06-13 3:13PM EDT2020-01-1721.1121.2521.520.00-345016.78%
SPY200320C002770002019-06-11 9:30AM EDT2020-03-2024.4523.2323.470.00-30434916.84%
SPY210115C002770002019-06-04 3:50PM EDT2021-01-1524.4027.5032.500.00-101018.22%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617P002770002019-06-14 4:12PM EDT2019-06-170.010.010.02-0.01-50.00%4,9883,92225.39%
SPY190619P002770002019-06-14 3:22PM EDT2019-06-190.030.030.04-0.05-62.50%1313,21019.92%
SPY190621P002770002019-06-14 4:13PM EDT2019-06-210.130.120.13-0.10-43.48%3,35346,06919.83%
SPY190624P002770002019-06-14 3:43PM EDT2019-06-240.220.200.22-0.18-45.00%1952,49918.04%
SPY190626P002770002019-06-14 3:27PM EDT2019-06-260.390.370.39-0.16-29.09%4231,76018.73%
SPY190628P002770002019-06-14 4:03PM EDT2019-06-280.600.590.60-0.15-20.00%96211,11819.39%
SPY190701P002770002019-06-14 3:20PM EDT2019-07-010.850.840.86-0.18-17.48%2952,80419.53%
SPY190703P002770002019-06-14 3:27PM EDT2019-07-030.980.981.01-0.32-24.62%11575619.43%
SPY190705P002770002019-06-14 3:55PM EDT2019-07-051.101.091.11-0.20-15.38%1634,54719.04%
SPY190708P002770002019-06-14 1:36PM EDT2019-07-081.361.171.20-0.09-6.21%37931618.26%
SPY190712P002770002019-06-14 3:53PM EDT2019-07-121.461.471.49-0.18-10.98%27170118.29%
SPY190719P002770002019-06-14 4:09PM EDT2019-07-191.861.861.88-0.11-5.58%1,36547,84617.90%
SPY190816P002770002019-06-14 3:50PM EDT2019-08-163.333.333.36-0.29-8.01%23111,89417.30%
SPY190920P002770002019-06-14 4:00PM EDT2019-09-205.105.065.09-0.01-0.20%7410,89717.28%
SPY190930P002770002019-06-14 10:48AM EDT2019-09-305.685.425.46+0.15+2.71%5254217.13%
SPY191220P002770002019-06-14 3:58PM EDT2019-12-208.508.388.49-0.25-2.86%501,04016.99%
SPY191231P002770002019-06-11 3:25PM EDT2019-12-319.168.648.800.00-1045316.91%
SPY200117P002770002019-06-13 3:58PM EDT2020-01-179.429.179.260.00-106,33816.80%
SPY200320P002770002019-06-13 12:53PM EDT2020-03-2011.0510.9811.120.00-1036316.77%
SPY200331P002770002019-06-11 11:07AM EDT2020-03-3111.4311.3311.450.00-1026316.79%
SPY210115P002770002019-05-24 10:14AM EDT2021-01-1519.9518.0818.530.00-206017.02%
SPY210319P002770002019-06-07 11:42AM EDT2021-03-1920.1319.4519.940.00-223817.13%