SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:277.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190628C002770002019-06-21 11:30AM EDT2019-06-2818.0116.8016.97-1.07-5.61%472101.12%
SPY190701C002770002019-06-20 3:56PM EDT2019-07-0119.1916.9317.110.00-36065.21%
SPY190703C002770002019-06-14 3:03PM EDT2019-07-0312.8817.1317.300.00-11056.62%
SPY190705C002770002019-06-19 3:40PM EDT2019-07-0516.1017.2117.390.00-1,291050.50%
SPY190708C002770002019-06-20 2:38PM EDT2019-07-0818.3117.2917.460.00-1044.67%
SPY190712C002770002019-06-21 9:43AM EDT2019-07-1218.2017.6017.760.00-9040.17%
SPY190717C002770002019-06-21 12:34PM EDT2019-07-1718.4017.8017.990.00-1036.06%
SPY190719C002770002019-06-25 3:11PM EDT2019-07-1915.5718.0018.150.00-351935.11%
SPY190726C002770002019-06-19 3:54PM EDT2019-07-2617.0918.4518.600.00-101132.34%
SPY190802C002770002019-06-20 4:03PM EDT2019-08-0219.7818.9219.070.00-11430.60%
SPY190816C002770002019-06-21 3:23PM EDT2019-08-1620.6919.7519.880.00-914,98128.20%
SPY190920C002770002019-06-20 3:31PM EDT2019-09-2021.9521.6421.810.00-79,31225.55%
SPY190930C002770002019-06-14 3:22PM EDT2019-09-3017.8721.8122.030.00-12,83824.59%
SPY191220C002770002019-06-21 1:59PM EDT2019-12-2025.2424.6024.83-0.17-0.67%2033,69921.88%
SPY191231C002770002019-06-10 10:32AM EDT2019-12-3121.3824.8425.000.00-22,45121.45%
SPY200117C002770002019-06-21 9:55AM EDT2020-01-1725.5025.2625.450.00-845021.10%
SPY200320C002770002019-06-20 12:11PM EDT2020-03-2025.2227.1127.360.00-30434920.51%
SPY200331C002770002019-06-17 12:00AM EDT2020-03-3123.0727.4327.600.00--2420.35%
SPY201218C002770002019-05-31 3:35PM EDT2020-12-1822.0033.0333.450.00--419.00%
SPY210115C002770002019-06-04 3:50PM EDT2021-01-1524.4033.3533.920.00-101018.87%
SPY211217C002770002019-06-11 11:02AM EDT2021-12-1736.7038.8339.490.00-202218.16%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190628P002770002019-06-25 3:37PM EDT2019-06-280.030.090.100.00-21912,38935.35%
SPY190701P002770002019-06-21 12:37PM EDT2019-07-010.200.210.22-0.02-9.09%4112,96426.07%
SPY190703P002770002019-06-25 3:49PM EDT2019-07-030.330.300.310.00-5990623.78%
SPY190705P002770002019-06-25 3:59PM EDT2019-07-050.380.370.380.00-2464,94222.05%
SPY190708P002770002019-06-25 3:29PM EDT2019-07-080.440.420.440.00-21049019.83%
SPY190710P002770002019-06-25 3:40PM EDT2019-07-100.590.520.540.00-4210419.39%
SPY190712P002770002019-06-25 3:59PM EDT2019-07-120.760.620.630.00-131,16418.95%
SPY190715P002770002019-06-20 3:39PM EDT2019-07-150.590.670.690.00-112317.85%
SPY190717P002770002019-06-25 1:11PM EDT2019-07-170.860.770.800.00-103217.76%
SPY190719P002770002019-06-25 3:59PM EDT2019-07-191.070.880.900.00-1,56548,54917.62%
SPY190726P002770002019-06-25 11:58AM EDT2019-07-261.411.181.200.00-740316.99%
SPY190802P002770002019-06-25 3:46PM EDT2019-08-021.841.521.540.00-3031116.76%
SPY190816P002770002019-06-21 4:06PM EDT2019-08-162.062.112.14+0.21+11.35%53212,25816.29%
SPY190920P002770002019-06-25 4:12PM EDT2019-09-204.273.733.760.00-13012,19916.28%
SPY190930P002770002019-06-25 3:50PM EDT2019-09-304.704.064.110.00-1849016.12%
SPY191220P002770002019-06-25 1:53PM EDT2019-12-207.336.906.950.00-1141,78915.96%
SPY191231P002770002019-06-25 3:47PM EDT2019-12-317.927.167.200.00-545815.82%
SPY200117P002770002019-06-21 3:52PM EDT2020-01-177.587.627.70+0.24+3.27%1406,39815.80%
SPY200320P002770002019-06-21 2:50PM EDT2020-03-209.089.439.55-0.37-3.92%1029115.87%
SPY200331P002770002019-06-25 9:30AM EDT2020-03-319.709.759.870.00-1026315.90%
SPY201218P002770002019-06-14 1:46PM EDT2020-12-1817.8916.0716.320.00-1121616.32%
SPY210115P002770002019-06-21 10:59AM EDT2021-01-1516.2516.5316.900.00-16016.34%
SPY210319P002770002019-06-21 11:13AM EDT2021-03-1917.5017.9418.240.00-123916.43%
SPY211217P002770002019-06-18 9:57AM EDT2021-12-1723.5622.9723.420.00-1216.72%