SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002800002019-05-17 4:11PM EDT2019-05-247.030.000.000.00-49900.00%
SPY190529C002800002019-05-17 3:53PM EDT2019-05-297.500.000.000.00-10000.00%
SPY190612C002800002019-05-17 3:32PM EDT2019-06-128.880.000.000.00-1600.00%
SPY190621C002800002019-05-17 3:54PM EDT2019-06-219.610.000.000.00-2,12300.00%
SPY190628C002800002019-05-17 3:59PM EDT2019-06-289.750.000.000.00-12900.00%
SPY190719C002800002019-05-17 3:55PM EDT2019-07-1910.850.000.000.00-75400.00%
SPY190920C002800002019-05-17 3:59PM EDT2019-09-2014.150.000.000.00-1300.00%
SPY190930C002800002019-05-16 3:02PM EDT2019-09-3015.720.000.000.00-100.00%
SPY191220C002800002019-05-17 12:15PM EDT2019-12-2018.000.000.000.00-1200.00%
SPY191231C002800002019-05-16 2:23PM EDT2019-12-3119.160.000.000.00-100.00%
SPY200117C002800002019-05-17 3:45PM EDT2020-01-1718.340.000.000.00-1300.00%
SPY200320C002800002019-05-17 3:27PM EDT2020-03-2020.300.000.000.00-500.00%
SPY200331C002800002019-05-09 9:46AM EDT2020-03-3121.110.000.000.00-200.00%
SPY200619C002800002019-05-17 9:34AM EDT2020-06-1922.770.000.000.00-200.00%
SPY200918C002800002019-05-17 9:38AM EDT2020-09-1825.170.000.000.00-200.00%
SPY210319C002800002019-05-16 11:50AM EDT2021-03-1930.960.000.000.00-1000.00%
SPY210618C002800002019-05-17 10:17AM EDT2021-06-1830.740.000.000.00-1700.00%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002800002019-05-17 4:11PM EDT2019-05-240.860.000.000.00-17,86303.13%
SPY190529P002800002019-05-17 4:14PM EDT2019-05-291.230.000.000.00-41803.13%
SPY190603P002800002019-05-17 3:57PM EDT2019-06-031.610.000.000.00-1,23903.13%
SPY190610P002800002019-05-17 4:09PM EDT2019-06-102.220.000.000.00-91301.56%
SPY190612P002800002019-05-17 3:42PM EDT2019-06-122.480.000.000.00-15001.56%
SPY190617P002800002019-05-17 3:59PM EDT2019-06-172.700.000.000.00-46501.56%
SPY190621P002800002019-05-17 4:14PM EDT2019-06-213.330.000.000.00-20,60001.56%
SPY190628P002800002019-05-17 4:03PM EDT2019-06-283.880.000.000.00-78801.56%
SPY190719P002800002019-05-17 4:12PM EDT2019-07-194.840.000.000.00-18,97701.56%
SPY190920P002800002019-05-17 3:58PM EDT2019-09-207.720.000.000.00-1,14100.78%
SPY190930P002800002019-05-17 3:40PM EDT2019-09-308.030.000.000.00-1,29600.78%
SPY191220P002800002019-05-17 4:14PM EDT2019-12-2010.700.000.000.00-36600.78%
SPY191231P002800002019-05-17 10:49AM EDT2019-12-3110.550.000.000.00-400.78%
SPY200117P002800002019-05-17 3:59PM EDT2020-01-1711.550.000.000.00-66900.78%
SPY200320P002800002019-05-17 2:06PM EDT2020-03-2012.600.000.000.00-200.39%
SPY200619P002800002019-05-17 3:57PM EDT2020-06-1915.530.000.000.00-500.39%
SPY200918P002800002019-05-16 2:12PM EDT2020-09-1817.000.000.000.00-600.39%
SPY210115P002800002019-05-17 1:10PM EDT2021-01-1519.600.000.000.00-300.39%
SPY210319P002800002019-05-16 12:17PM EDT2021-03-1920.430.000.000.00-800.39%
SPY210618P002800002019-05-17 10:17AM EDT2021-06-1823.200.000.000.00-800.39%
SPY211217P002800002019-05-16 3:55PM EDT2021-12-1726.620.000.000.00-1000.39%