SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:282.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002820002019-05-24 4:11PM EDT2019-05-292.352.382.41+0.11+4.91%1,6091,59014.38%
SPY190603C002820002019-05-24 3:58PM EDT2019-06-033.173.353.39+0.11+3.59%67073915.49%
SPY190605C002820002019-05-24 3:59PM EDT2019-06-053.513.753.79+0.02+0.57%35646416.11%
SPY190610C002820002019-05-24 3:59PM EDT2019-06-104.044.274.31+0.29+7.73%20729615.69%
SPY190612C002820002019-05-24 3:53PM EDT2019-06-124.374.564.60+0.08+1.86%22958615.97%
SPY190621C002820002019-05-24 4:11PM EDT2019-06-215.385.405.43+0.36+7.17%4,08625,15315.83%
SPY190628C002820002019-05-24 4:06PM EDT2019-06-285.695.765.80+0.28+5.18%987,97215.22%
SPY190719C002820002019-05-24 4:01PM EDT2019-07-196.867.007.05+0.29+4.41%1,0336,89414.87%
SPY190920C002820002019-05-24 3:47PM EDT2019-09-2010.4710.6010.70+0.27+2.65%2765,53515.88%
SPY190930C002820002019-05-20 10:36AM EDT2019-09-3012.5010.8210.920.00-21,71615.58%
SPY191220C002820002019-05-23 3:38PM EDT2019-12-2013.9014.0714.23+0.24+1.76%11,34316.09%
SPY191231C002820002019-05-24 11:26AM EDT2019-12-3113.9314.2814.45-0.92-6.20%2086215.93%
SPY200117C002820002019-05-24 3:13PM EDT2020-01-1714.8014.7514.95+0.40+2.78%331,05615.90%
SPY200320C002820002019-05-23 3:42PM EDT2020-03-2016.3016.8517.070.00-323016.21%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002820002019-05-24 4:14PM EDT2019-05-280.720.720.75-1.12-60.87%16,1874,2699.86%
SPY190529P002820002019-05-24 4:13PM EDT2019-05-291.181.141.17-0.96-44.86%9,7964,00212.13%
SPY190603P002820002019-05-24 4:09PM EDT2019-06-032.112.012.05-0.83-28.23%66093713.38%
SPY190610P002820002019-05-24 4:00PM EDT2019-06-103.012.812.85-0.64-17.53%7849413.59%
SPY190612P002820002019-05-24 2:28PM EDT2019-06-123.223.073.10-0.65-16.80%4393813.83%
SPY190621P002820002019-05-24 4:14PM EDT2019-06-214.424.374.40-0.83-15.81%5,80040,14515.58%
SPY190628P002820002019-05-24 3:59PM EDT2019-06-285.304.964.99-0.40-7.02%8383,57815.63%
SPY190719P002820002019-05-24 4:13PM EDT2019-07-196.206.166.19-0.75-10.79%1,56410,47515.08%
SPY190816P002820002019-05-24 4:10PM EDT2019-08-167.647.557.60-0.57-6.94%5473,73414.93%
SPY190920P002820002019-05-24 3:57PM EDT2019-09-209.389.209.25-0.46-4.67%3923,67715.11%
SPY190930P002820002019-05-24 2:43PM EDT2019-09-309.609.539.60-1.02-9.60%1281915.04%
SPY191220P002820002019-05-24 11:18AM EDT2019-12-2012.8512.3812.53-0.18-1.38%563,76815.23%
SPY191231P002820002019-05-20 1:04PM EDT2019-12-3112.3412.6412.810.00-210515.16%
SPY200117P002820002019-05-24 4:11PM EDT2020-01-1713.2413.2213.30-1.25-8.63%1372,01515.15%
SPY200320P002820002019-05-24 3:58PM EDT2020-03-2015.2514.8715.07-0.22-1.42%954015.21%
SPY210115P002820002019-05-13 12:07PM EDT2021-01-1523.5321.8122.190.00-218615.70%
SPY211217P002820002019-05-20 9:48AM EDT2021-12-1727.6128.0328.470.00-2716.09%