SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:281.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C002810002019-06-21 1:54PM EDT2019-06-2413.5012.5912.80-1.55-10.30%270.00%
SPY190626C002810002019-06-20 2:51PM EDT2019-06-2614.4812.6912.880.00-2810.00%
SPY190628C002810002019-06-21 1:04PM EDT2019-06-2813.7212.8613.03-1.38-9.14%1433517.58%
SPY190701C002810002019-06-19 12:27PM EDT2019-07-0111.4813.0813.250.00-1020.26%
SPY190703C002810002019-06-20 3:51PM EDT2019-07-0315.1313.3113.480.00-61021.31%
SPY190705C002810002019-06-21 2:32PM EDT2019-07-0514.2613.4313.59+0.26+1.86%6620.61%
SPY190708C002810002019-06-18 9:39AM EDT2019-07-0810.8213.5313.690.00-1419.29%
SPY190710C002810002019-06-17 12:09AM EDT2019-07-109.3513.7013.860.00--019.41%
SPY190712C002810002019-06-20 3:44PM EDT2019-07-1215.0013.9014.050.00-141119.61%
SPY190715C002810002019-06-21 3:53PM EDT2019-07-1514.8013.9714.15+14.80+∞%101018.80%
SPY190717C002810002019-06-20 1:47PM EDT2019-07-1714.1914.1514.330.00-2018.97%
SPY190719C002810002019-06-21 3:55PM EDT2019-07-1915.1214.3714.50-0.30-1.95%2308,65919.06%
SPY190722C002810002019-06-20 12:03PM EDT2019-07-2214.3514.4614.64+14.35+∞%-218.68%
SPY190724C002810002019-06-20 2:42PM EDT2019-07-2414.8714.6514.82+14.87+∞%-2018.84%
SPY190726C002810002019-06-20 3:28PM EDT2019-07-2615.3514.8915.04+15.35+∞%-119.14%
SPY190802C002810002019-06-20 3:44PM EDT2019-08-0216.0815.4715.53+16.08+∞%-319.09%
SPY190816C002810002019-06-21 4:08PM EDT2019-08-1616.7016.4016.45-0.26-1.53%3796,09619.03%
SPY190920C002810002019-06-21 3:29PM EDT2019-09-2019.1518.3718.53+0.51+2.74%248,85219.09%
SPY190930C002810002019-06-21 9:53AM EDT2019-09-3018.7218.5618.75+0.56+3.08%22,10118.51%
SPY191220C002810002019-06-21 10:39AM EDT2019-12-2021.9221.5721.73+0.92+4.38%123,25717.76%
SPY191231C002810002019-06-18 12:41PM EDT2019-12-3120.2521.8021.930.00-2072417.50%
SPY200117C002810002019-06-21 3:42PM EDT2020-01-1723.0022.2422.41+2.50+12.20%81,45817.36%
SPY200320C002810002019-06-18 9:33AM EDT2020-03-2021.6524.1724.410.00-180517.34%
SPY200331C002810002019-06-14 11:14AM EDT2020-03-3120.2324.4824.650.00-78679017.25%
SPY201218C002810002019-06-07 3:33PM EDT2020-12-1826.0630.3730.730.00-104516.92%
SPY210115C002810002019-06-10 9:30AM EDT2021-01-1528.1830.6931.230.00-11816.85%
SPY210319C002810002019-05-23 2:32PM EDT2021-03-1925.0632.0132.530.00--116.88%
SPY211217C002810002019-05-23 2:39PM EDT2021-12-1729.9536.3937.020.00-410816.65%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002810002019-06-21 4:09PM EDT2019-06-240.020.030.04-0.03-60.00%932,69641.02%
SPY190626P002810002019-06-21 4:06PM EDT2019-06-260.070.070.08-0.01-12.50%751,23426.47%
SPY190628P002810002019-06-21 3:59PM EDT2019-06-280.140.150.16-0.04-22.22%7,5869,23623.34%
SPY190701P002810002019-06-21 4:14PM EDT2019-07-010.340.340.36-0.02-5.56%7623,79122.12%
SPY190703P002810002019-06-21 3:59PM EDT2019-07-030.450.470.49+0.01+2.27%256,30221.44%
SPY190705P002810002019-06-21 3:21PM EDT2019-07-050.480.570.59-0.04-7.69%3184,64720.61%
SPY190708P002810002019-06-21 3:54PM EDT2019-07-080.600.650.670.00-1227319.13%
SPY190710P002810002019-06-21 11:58AM EDT2019-07-100.660.780.80+0.04+6.45%338918.97%
SPY190712P002810002019-06-21 11:06AM EDT2019-07-120.690.910.93-0.08-10.39%522,39818.84%
SPY190715P002810002019-06-21 1:42PM EDT2019-07-150.840.971.00-0.09-9.68%151717.93%
SPY190717P002810002019-06-21 3:44PM EDT2019-07-170.951.101.14-0.12-11.21%277417.96%
SPY190719P002810002019-06-21 4:13PM EDT2019-07-191.201.231.26+0.11+10.09%67816,75217.87%
SPY190722P002810002019-06-21 4:00PM EDT2019-07-221.251.311.35+1.25+∞%135617.36%
SPY190724P002810002019-06-18 3:15PM EDT2019-07-242.041.461.49+2.04+∞%-1217.42%
SPY190726P002810002019-06-21 1:02PM EDT2019-07-261.401.611.63+0.01+0.72%36251217.48%
SPY190802P002810002019-06-21 3:39PM EDT2019-08-021.822.012.04+0.10+5.81%1021,05317.40%
SPY190816P002810002019-06-21 3:38PM EDT2019-08-162.482.692.72+0.05+2.06%28818,73516.99%
SPY190920P002810002019-06-21 2:32PM EDT2019-09-204.164.474.51+0.04+0.97%1,7468,97117.05%
SPY190930P002810002019-06-21 11:41AM EDT2019-09-304.454.844.88+0.18+4.22%121,15616.88%
SPY191220P002810002019-06-21 3:47PM EDT2019-12-207.517.837.88+0.16+2.18%3701,73816.64%
SPY191231P002810002019-06-21 3:50PM EDT2019-12-317.838.098.15-0.80-9.27%23,95216.50%
SPY200117P002810002019-06-21 3:52PM EDT2020-01-178.528.588.67-0.06-0.70%1052,66016.46%
SPY200320P002810002019-06-20 12:13PM EDT2020-03-2010.5610.4510.580.00-1103,16216.48%
SPY200331P002810002019-06-07 12:37PM EDT2020-03-3113.1810.7810.910.00-434516.50%
SPY201218P002810002019-06-14 2:11PM EDT2020-12-1819.2117.3117.570.00-1121116.83%
SPY210115P002810002019-06-21 10:58AM EDT2021-01-1517.4917.7818.16-0.49-2.73%271,14616.84%
SPY210319P002810002019-06-07 11:11AM EDT2021-03-1923.1819.2219.550.00-4416.93%
SPY211217P002810002019-06-05 11:13AM EDT2021-12-1729.7924.4024.870.00-31717.18%