SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:281.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C002810002019-05-17 4:11PM EDT2019-05-225.755.735.82-1.19-17.15%16327023.22%
SPY190524C002810002019-05-17 4:01PM EDT2019-05-246.236.206.25-1.07-14.66%3861,78622.61%
SPY190529C002810002019-05-17 3:45PM EDT2019-05-296.736.646.70-0.85-11.21%8936119.36%
SPY190605C002810002019-05-17 3:42PM EDT2019-06-057.347.447.51-1.29-14.95%7210718.71%
SPY190610C002810002019-05-17 3:04PM EDT2019-06-108.267.847.92-0.94-10.22%376118.12%
SPY190621C002810002019-05-17 4:03PM EDT2019-06-218.718.748.83-1.16-11.75%28219,98417.69%
SPY190628C002810002019-05-17 10:59AM EDT2019-06-2810.479.029.12+0.49+4.91%55,93616.91%
SPY190719C002810002019-05-17 12:51PM EDT2019-07-1910.9010.0210.140.00-3864,09316.03%
SPY190816C002810002019-05-17 3:58PM EDT2019-08-1611.8011.6711.78-1.58-11.81%1821,64316.31%
SPY190920C002810002019-05-17 3:12PM EDT2019-09-2013.3313.3913.52-1.28-8.76%276,99716.52%
SPY190930C002810002019-05-16 10:17AM EDT2019-09-3014.8513.5913.760.00-51,99916.25%
SPY191220C002810002019-05-16 10:53AM EDT2019-12-2018.3416.7616.900.00-252,84916.50%
SPY191231C002810002019-05-17 4:11PM EDT2019-12-3117.1916.9517.15-1.68-8.90%29251516.38%
SPY200117C002810002019-05-17 9:41AM EDT2020-01-1717.7017.4717.61-1.36-7.14%21,34816.30%
SPY200320C002810002019-05-16 1:44PM EDT2020-03-2021.0019.4519.710.00-173316.57%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002810002019-05-17 4:14PM EDT2019-05-241.031.001.03+0.31+43.06%5,34611,35819.40%
SPY190528P002810002019-05-17 3:59PM EDT2019-05-281.271.231.26+0.34+36.56%37081016.55%
SPY190529P002810002019-05-17 3:57PM EDT2019-05-291.361.401.43+0.30+28.30%10081016.82%
SPY190603P002810002019-05-17 4:14PM EDT2019-06-031.891.841.89+0.44+30.34%3631,80616.20%
SPY190605P002810002019-05-17 3:39PM EDT2019-06-052.112.062.11+0.33+18.54%3418616.26%
SPY190610P002810002019-05-17 3:59PM EDT2019-06-102.452.372.42+0.59+31.72%1419615.60%
SPY190612P002810002019-05-17 2:42PM EDT2019-06-122.142.562.62-0.12-5.31%2141415.70%
SPY190621P002810002019-05-17 4:11PM EDT2019-06-213.593.573.61+0.51+16.56%3,31822,28816.54%
SPY190628P002810002019-05-17 3:29PM EDT2019-06-284.054.024.08+0.38+10.35%4382,46816.37%
SPY190719P002810002019-05-17 3:59PM EDT2019-07-195.215.115.18+0.62+13.51%1,2278,39515.78%
SPY190816P002810002019-05-17 3:12PM EDT2019-08-166.476.366.44+0.48+8.01%1,0693,07815.41%
SPY190920P002810002019-05-17 3:55PM EDT2019-09-207.887.907.97+0.31+4.10%2896,83815.44%
SPY190930P002810002019-05-16 11:21AM EDT2019-09-307.338.218.310.00-1055315.36%
SPY191220P002810002019-05-16 2:15PM EDT2019-12-2010.3010.9911.100.00-11,24315.40%
SPY191231P002810002019-05-15 11:30AM EDT2019-12-3112.0011.2211.360.00-13,43115.32%
SPY200117P002810002019-05-16 3:24PM EDT2020-01-1711.0711.7411.850.00-62,12815.31%
SPY200320P002810002019-05-16 10:05AM EDT2020-03-2012.9113.4813.660.00-53,22315.42%
SPY210115P002810002019-05-01 4:01PM EDT2021-01-1518.7020.1220.940.00-1,0001,09516.00%
SPY210319P002810002019-03-20 10:44AM EDT2021-03-1923.1820.0120.610.00-4415.01%
SPY211217P002810002019-05-09 10:29AM EDT2021-12-1728.4126.3827.030.00-22116.23%