SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:278.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528C002780002019-05-24 3:50PM EDT2019-05-285.125.175.37+0.17+3.43%28237921.73%
SPY190529C002780002019-05-24 4:14PM EDT2019-05-295.515.425.64+0.86+18.49%6624221.97%
SPY190605C002780002019-05-24 2:03PM EDT2019-06-056.546.646.69+0.69+11.79%4218519.75%
SPY190610C002780002019-05-24 4:08PM EDT2019-06-107.057.147.18+0.42+6.33%169518.70%
SPY190621C002780002019-05-24 3:26PM EDT2019-06-218.208.228.29+0.35+4.46%9917,79418.33%
SPY190628C002780002019-05-23 3:08PM EDT2019-06-287.388.588.670.00-7472,47417.51%
SPY190719C002780002019-05-24 3:59PM EDT2019-07-199.409.709.79+0.21+2.29%561,99016.46%
SPY190816C002780002019-05-24 11:57AM EDT2019-08-1611.3311.5011.59+0.31+2.81%1191,34116.87%
SPY190920C002780002019-05-24 12:12PM EDT2019-09-2013.5013.2913.40+0.77+6.05%161,48617.05%
SPY190930C002780002019-05-13 2:02PM EDT2019-09-3013.6213.4913.610.00-24016.69%
SPY191220C002780002019-05-24 4:12PM EDT2019-12-2016.8016.7016.87-0.50-2.89%11,01416.96%
SPY191231C002780002019-05-14 11:39AM EDT2019-12-3118.2016.9117.080.00-161,38116.77%
SPY200117C002780002019-05-23 2:22PM EDT2020-01-1716.4017.3717.560.00-2247716.70%
SPY200320C002780002019-05-24 12:32PM EDT2020-03-2019.5319.4119.66-6.82-25.88%126816.93%
SPY210319C002780002019-03-25 10:06AM EDT2021-03-1927.2835.1036.000.00-3322.31%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002780002019-05-24 4:13PM EDT2019-05-280.130.110.13-0.53-80.30%12,3366,31213.58%
SPY190529P002780002019-05-24 4:00PM EDT2019-05-290.400.320.33-0.47-54.02%4,6472,31315.28%
SPY190603P002780002019-05-24 4:14PM EDT2019-06-030.990.970.99-0.59-37.34%2912,46915.61%
SPY190605P002780002019-05-24 4:13PM EDT2019-06-051.301.281.30-0.59-31.22%28172716.10%
SPY190610P002780002019-05-24 4:05PM EDT2019-06-101.771.681.71-0.58-24.68%12130115.41%
SPY190612P002780002019-05-24 2:19PM EDT2019-06-122.061.921.95-0.43-17.27%8354815.63%
SPY190621P002780002019-05-24 4:11PM EDT2019-06-213.103.063.09-0.66-17.55%2,25440,53316.86%
SPY190628P002780002019-05-24 4:06PM EDT2019-06-283.743.643.67-0.54-12.62%6285,98216.83%
SPY190719P002780002019-05-24 4:13PM EDT2019-07-194.864.834.86-0.62-11.31%7,54614,02916.11%
SPY190816P002780002019-05-24 4:03PM EDT2019-08-166.396.226.27-0.49-7.12%1,3398,56315.84%
SPY190920P002780002019-05-24 3:58PM EDT2019-09-208.107.857.89-0.31-3.69%1,1884,96415.89%
SPY190930P002780002019-05-24 3:56PM EDT2019-09-308.348.188.24-0.99-10.61%1422,28515.80%
SPY191220P002780002019-05-24 4:02PM EDT2019-12-2011.2111.0011.15-0.69-5.80%12,92315.85%
SPY191231P002780002019-05-23 3:10PM EDT2019-12-3111.0111.2811.42-1.44-11.57%221915.77%
SPY200117P002780002019-05-24 2:59PM EDT2020-01-1711.9111.7611.91-0.28-2.30%487,88615.74%
SPY200320P002780002019-05-21 2:04PM EDT2020-03-2012.0413.4813.680.00-224615.76%
SPY210115P002780002019-05-13 1:43PM EDT2021-01-1521.9820.3220.660.00-57216.05%
SPY210319P002780002019-05-07 2:14PM EDT2021-03-1921.5221.6522.000.00-2316.17%
SPY211217P002780002019-05-15 12:44PM EDT2021-12-1726.4026.4426.860.00-17216.35%