SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:278.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002780002019-06-19 4:12PM EDT2019-06-2115.290.000.000.00-17400.00%
SPY190624C002780002019-06-19 3:13PM EDT2019-06-2415.420.000.000.00-200.00%
SPY190626C002780002019-06-18 10:55AM EDT2019-06-2615.500.000.000.00-100.00%
SPY190628C002780002019-06-19 4:09PM EDT2019-06-2815.290.000.000.00-47000.00%
SPY190701C002780002019-06-14 11:19AM EDT2019-07-0111.320.000.000.00-200.00%
SPY190703C002780002019-06-13 10:21AM EDT2019-07-0311.960.000.000.00-100.00%
SPY190705C002780002019-06-19 3:20PM EDT2019-07-0515.540.000.000.00-1800.00%
SPY190708C002780002019-06-18 10:30AM EDT2019-07-0815.190.000.000.00-100.00%
SPY190712C002780002019-06-19 10:59AM EDT2019-07-1214.530.000.000.00-400.00%
SPY190719C002780002019-06-19 3:51PM EDT2019-07-1915.770.000.000.00-1900.00%
SPY190726C002780002019-06-18 2:39PM EDT2019-07-2615.690.000.000.00-200.00%
SPY190816C002780002019-06-19 2:58PM EDT2019-08-1617.050.000.000.00-5400.00%
SPY190920C002780002019-06-19 2:40PM EDT2019-09-2018.780.000.000.00-1500.00%
SPY190930C002780002019-06-18 10:32AM EDT2019-09-3019.490.000.000.00-1900.00%
SPY191220C002780002019-06-19 3:31PM EDT2019-12-2022.530.000.000.00-900.00%
SPY191231C002780002019-06-05 10:17AM EDT2019-12-3118.200.000.000.00-1000.00%
SPY200117C002780002019-06-19 10:16AM EDT2020-01-1722.750.000.000.00-100.00%
SPY200320C002780002019-06-19 12:17PM EDT2020-03-2024.590.000.000.00-400.00%
SPY200331C002780002019-06-14 11:09AM EDT2020-03-3122.520.000.000.00-18200.00%
SPY201218C002780002019-05-30 9:57AM EDT2020-12-1824.070.000.000.00-600.00%
SPY210115C002780002019-05-30 10:57AM EDT2021-01-1524.160.000.000.00--00.00%
SPY210319C002780002019-06-07 11:16AM EDT2021-03-1927.280.000.000.00-300.00%
SPY211217C002780002019-06-18 9:30AM EDT2021-12-1736.150.000.000.00-100.00%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002780002019-06-19 3:29PM EDT2019-06-210.020.000.000.00-2,758012.50%
SPY190624P002780002019-06-19 3:28PM EDT2019-06-240.050.000.000.00-64012.50%
SPY190626P002780002019-06-19 3:39PM EDT2019-06-260.100.000.000.00-18106.25%
SPY190628P002780002019-06-19 3:44PM EDT2019-06-280.170.000.000.00-45906.25%
SPY190701P002780002019-06-19 3:23PM EDT2019-07-010.350.000.000.00-2,47506.25%
SPY190703P002780002019-06-19 3:58PM EDT2019-07-030.440.000.000.00-61006.25%
SPY190705P002780002019-06-19 3:32PM EDT2019-07-050.510.000.000.00-20606.25%
SPY190708P002780002019-06-19 3:01PM EDT2019-07-080.630.000.000.00-2606.25%
SPY190710P002780002019-06-19 2:46PM EDT2019-07-100.860.000.000.00-44406.25%
SPY190712P002780002019-06-19 3:02PM EDT2019-07-120.840.000.000.00-15906.25%
SPY190715P002780002019-06-17 9:48AM EDT2019-07-151.590.000.000.00-1503.13%
SPY190717P002780002019-06-19 3:48PM EDT2019-07-170.950.000.000.00-103.13%
SPY190719P002780002019-06-19 3:59PM EDT2019-07-191.080.000.000.00-1,70503.13%
SPY190726P002780002019-06-19 3:50PM EDT2019-07-261.390.000.000.00-503.13%
SPY190802P002780002019-06-19 3:55PM EDT2019-08-021.740.000.000.00-9303.13%
SPY190816P002780002019-06-19 3:50PM EDT2019-08-162.340.000.000.00-3,10203.13%
SPY190920P002780002019-06-19 3:46PM EDT2019-09-204.000.000.000.00-50903.13%
SPY190930P002780002019-06-19 3:41PM EDT2019-09-304.480.000.000.00-7603.13%
SPY191220P002780002019-06-19 3:37PM EDT2019-12-207.410.000.000.00-1,04701.56%
SPY191231P002780002019-06-18 3:17PM EDT2019-12-318.090.000.000.00-601.56%
SPY200117P002780002019-06-19 3:44PM EDT2020-01-178.120.000.000.00-28701.56%
SPY200320P002780002019-06-19 10:07AM EDT2020-03-2010.360.000.000.00-2001.56%
SPY200331P002780002019-06-07 12:37PM EDT2020-03-3112.240.000.000.00-5601.56%
SPY201218P002780002019-06-14 1:51PM EDT2020-12-1818.210.000.000.00-1100.78%
SPY210115P002780002019-06-19 10:46AM EDT2021-01-1517.630.000.000.00-2500.78%
SPY210319P002780002019-06-07 11:11AM EDT2021-03-1921.520.000.000.00-200.78%
SPY211217P002780002019-06-07 11:11AM EDT2021-12-1728.810.000.000.00-100.78%