SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:279.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002790002019-06-17 3:47PM EDT2019-06-1910.5410.5410.760.00-1481,63636.04%
SPY190621C002790002019-06-17 3:58PM EDT2019-06-2110.4410.6410.850.00-19113,44627.32%
SPY190624C002790002019-06-17 9:56AM EDT2019-06-2411.0110.6210.860.00-279320.80%
SPY190626C002790002019-06-17 9:51AM EDT2019-06-2610.850.000.000.00-11,2210.00%
SPY190628C002790002019-06-17 11:06AM EDT2019-06-2811.290.000.000.00-16,4360.00%
SPY190701C002790002019-06-17 12:36PM EDT2019-07-0111.1010.8711.080.00-81,66316.74%
SPY190703C002790002019-06-14 11:49AM EDT2019-07-0310.8010.9511.150.00-1049216.19%
SPY190705C002790002019-06-17 11:03AM EDT2019-07-0511.630.000.000.00-32,3400.00%
SPY190708C002790002019-06-13 9:30AM EDT2019-07-0811.420.000.000.00-39200.00%
SPY190712C002790002019-06-14 3:15PM EDT2019-07-1211.620.000.000.00-123,2840.00%
SPY190719C002790002019-06-17 2:59PM EDT2019-07-1911.9911.7411.910.00-158,89714.99%
SPY190816C002790002019-06-17 3:39PM EDT2019-08-1613.7613.7713.890.00-523,67416.36%
SPY190920C002790002019-06-13 3:42PM EDT2019-09-2015.7815.7815.920.00-36,41316.95%
SPY190930C002790002019-06-11 2:42PM EDT2019-09-3015.8815.9916.170.00-11,74216.57%
SPY191220C002790002019-06-14 3:53PM EDT2019-12-2019.3319.1719.370.00-101,42416.67%
SPY191231C002790002019-06-10 2:05PM EDT2019-12-3119.6719.3819.580.00-11,17616.46%
SPY200117C002790002019-06-07 11:31AM EDT2020-01-1721.3619.9020.070.00-11,10216.39%
SPY200320C002790002019-06-17 1:31PM EDT2020-03-2022.0521.8722.100.00-243916.54%
SPY201218C002790002019-06-04 3:36PM EDT2020-12-1822.5928.2528.580.00-33116.51%
SPY211217C002790002019-06-07 10:43AM EDT2021-12-1733.5834.4835.050.00-14416.48%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002790002019-06-17 4:10PM EDT2019-06-190.020.010.020.00-5822,97622.27%
SPY190621P002790002019-06-17 3:53PM EDT2019-06-210.150.130.140.00-4,59026,95521.63%
SPY190624P002790002019-06-17 4:13PM EDT2019-06-240.240.220.230.00-2331,33018.21%
SPY190626P002790002019-06-17 3:59PM EDT2019-06-260.480.410.430.00-941,80618.85%
SPY190628P002790002019-06-17 3:50PM EDT2019-06-280.680.640.650.00-2,9155,21119.26%
SPY190701P002790002019-06-17 3:57PM EDT2019-07-010.980.920.940.00-2722,42719.31%
SPY190703P002790002019-06-17 3:08PM EDT2019-07-031.071.081.100.00-16897619.12%
SPY190705P002790002019-06-17 3:59PM EDT2019-07-051.271.201.220.00-1283,19118.74%
SPY190708P002790002019-06-17 11:35AM EDT2019-07-081.281.281.310.00-123617.84%
SPY190712P002790002019-06-17 3:03PM EDT2019-07-121.611.591.610.00-254,74617.77%
SPY190719P002790002019-06-17 4:11PM EDT2019-07-192.011.992.010.00-94137,60317.29%
SPY190816P002790002019-06-17 3:33PM EDT2019-08-163.513.523.540.00-5578,07516.68%
SPY190920P002790002019-06-17 3:57PM EDT2019-09-205.495.375.400.00-1966,31316.87%
SPY190930P002790002019-06-12 3:00PM EDT2019-09-306.375.755.790.00-2002,95116.75%
SPY191220P002790002019-06-17 1:18PM EDT2019-12-208.808.768.910.00-10069216.70%
SPY191231P002790002019-06-11 12:17PM EDT2019-12-319.819.049.190.00-1078916.58%
SPY200117P002790002019-06-17 3:58PM EDT2020-01-179.709.559.700.00-204,46416.53%
SPY200320P002790002019-06-12 10:23AM EDT2020-03-2012.1111.4311.550.00-113916.48%
SPY200331P002790002019-06-11 11:34AM EDT2020-03-3112.1511.7511.890.00-217716.51%
SPY201218P002790002019-06-14 1:46PM EDT2020-12-1818.5718.1318.340.00-1112616.71%
SPY210115P002790002019-06-06 3:51PM EDT2021-01-1520.4018.6118.890.00-118816.70%
SPY210319P002790002019-05-21 10:48AM EDT2021-03-1920.6919.9820.250.00-1,5501,55216.78%
SPY211217P002790002019-06-04 2:25PM EDT2021-12-1729.2424.9925.390.00-525916.98%