SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:279.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002790002019-05-24 4:10PM EDT2019-05-294.604.674.72+0.40+9.52%17713923.27%
SPY190605C002790002019-05-24 3:16PM EDT2019-06-055.775.875.91+0.55+10.54%1315520.04%
SPY190610C002790002019-05-24 3:55PM EDT2019-06-106.226.386.42+0.12+1.97%318418.78%
SPY190612C002790002019-05-24 10:02AM EDT2019-06-127.096.666.71+1.45+25.71%212618.91%
SPY190621C002790002019-05-23 3:51PM EDT2019-06-217.337.487.54+0.19+2.66%6612,82718.20%
SPY190628C002790002019-05-23 3:52PM EDT2019-06-287.277.857.930.00-1,0366,35617.35%
SPY190719C002790002019-05-24 3:47PM EDT2019-07-198.819.009.07+0.30+3.53%3102,84016.28%
SPY190920C002790002019-05-24 2:08PM EDT2019-09-2012.4412.6012.71+0.28+2.30%293,17616.89%
SPY190930C002790002019-05-15 12:43PM EDT2019-09-3014.8112.8012.920.00-11,68316.53%
SPY191220C002790002019-05-24 3:55PM EDT2019-12-2015.9516.0216.19+0.32+2.05%131,69216.81%
SPY191231C002790002019-05-24 12:17PM EDT2019-12-3116.0016.2416.41-5.58-25.86%21,19916.64%
SPY200117C002790002019-05-06 3:42PM EDT2020-01-1724.3816.7116.900.00-32595016.57%
SPY200320C002790002019-04-29 2:10PM EDT2020-03-2027.2818.7619.000.00-10146416.81%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002790002019-05-24 4:14PM EDT2019-05-280.180.180.20-0.66-78.57%29,2685,31715.72%
SPY190603P002790002019-05-24 3:58PM EDT2019-06-031.371.171.19-0.48-25.95%3351,47916.07%
SPY190605P002790002019-05-24 4:13PM EDT2019-06-051.531.501.53-0.90-37.04%2511,20816.47%
SPY190610P002790002019-05-24 3:59PM EDT2019-06-102.121.921.95-0.40-15.87%17931815.50%
SPY190612P002790002019-05-24 3:54PM EDT2019-06-122.312.172.20-0.79-25.48%9382715.69%
SPY190621P002790002019-05-24 4:08PM EDT2019-06-213.423.353.38-0.66-16.18%2,74624,29116.88%
SPY190628P002790002019-05-24 3:59PM EDT2019-06-284.223.933.96-0.37-8.06%3353,19016.77%
SPY190719P002790002019-05-24 3:59PM EDT2019-07-195.425.135.16-0.32-5.57%12,43918,28115.98%
SPY190920P002790002019-05-24 3:50PM EDT2019-09-208.328.168.21-0.34-3.93%6244,66415.75%
SPY190930P002790002019-05-24 12:18PM EDT2019-09-308.788.508.56-0.37-4.04%142,49915.66%
SPY191220P002790002019-05-23 2:35PM EDT2019-12-2012.4111.3311.480.00-1732415.72%
SPY191231P002790002019-05-20 2:28PM EDT2019-12-3111.3611.6011.760.00-566315.65%
SPY200117P002790002019-05-24 3:00PM EDT2020-01-1712.2612.1012.24+1.26+11.45%494,23915.61%
SPY200320P002790002019-05-23 9:43AM EDT2020-03-2014.4013.8114.010.00-117015.63%
SPY210319P002790002019-05-21 10:48AM EDT2021-03-1920.6922.0122.380.00-1,5501,55216.09%
SPY211217P002790002019-05-13 3:38PM EDT2021-12-1729.0726.8327.260.00-2816.29%