SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:282.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617C002820002019-06-14 3:59PM EDT2019-06-177.297.267.57-0.10-1.35%1282,88622.75%
SPY190619C002820002019-06-14 3:24PM EDT2019-06-197.957.517.67+0.44+5.86%63,15119.14%
SPY190621C002820002019-06-14 4:01PM EDT2019-06-217.737.727.90+0.27+3.62%6,03328,87318.71%
SPY190624C002820002019-06-14 4:14PM EDT2019-06-247.827.587.99-0.48-5.78%311,74116.41%
SPY190626C002820002019-06-14 3:12PM EDT2019-06-268.017.738.04-0.24-2.91%267015.36%
SPY190628C002820002019-06-14 4:14PM EDT2019-06-288.057.998.19-0.10-1.23%2447,61415.21%
SPY190701C002820002019-06-14 1:38PM EDT2019-07-017.978.078.40-0.70-8.07%842514.99%
SPY190703C002820002019-06-14 3:15PM EDT2019-07-038.598.268.54-0.14-1.60%116214.91%
SPY190705C002820002019-06-14 1:05PM EDT2019-07-058.238.458.63-0.61-6.90%123,30414.61%
SPY190708C002820002019-06-11 11:54AM EDT2019-07-089.098.388.790.00-123114.37%
SPY190712C002820002019-06-14 3:33PM EDT2019-07-129.218.909.01+0.54+6.23%17042014.17%
SPY190719C002820002019-06-14 3:58PM EDT2019-07-199.409.419.52+0.05+0.53%12116,38214.41%
SPY190816C002820002019-06-14 3:20PM EDT2019-08-1611.7511.5111.63+0.27+2.35%157,11515.72%
SPY190920C002820002019-06-14 3:50PM EDT2019-09-2013.6613.5513.67+0.17+1.26%59,48516.27%
SPY190930C002820002019-06-11 12:04PM EDT2019-09-3013.8513.7613.910.00-61,73615.90%
SPY191220C002820002019-06-13 9:56AM EDT2019-12-2017.5016.9817.200.00-21,52116.16%
SPY191231C002820002019-06-10 3:38PM EDT2019-12-3117.4917.1417.430.00-2281315.99%
SPY200117C002820002019-06-13 12:44PM EDT2020-01-1717.8717.7117.910.00-477115.91%
SPY200320C002820002019-06-11 3:59PM EDT2020-03-2019.9719.7819.980.00-45364716.12%
SPY200331C002820002019-06-11 2:09PM EDT2020-03-3120.4020.0520.270.00-2029716.11%
SPY211217C002820002019-06-12 3:24PM EDT2021-12-1732.9532.5233.190.00-139116.31%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617P002820002019-06-14 3:35PM EDT2019-06-170.020.010.02-0.04-66.67%4194,18213.09%
SPY190619P002820002019-06-14 3:57PM EDT2019-06-190.130.110.12-0.12-48.00%3,1304,24213.97%
SPY190621P002820002019-06-14 4:14PM EDT2019-06-210.460.450.47-0.19-29.23%5,75645,25816.90%
SPY190624P002820002019-06-14 4:09PM EDT2019-06-240.620.620.64-0.40-39.22%4651,30715.66%
SPY190626P002820002019-06-14 3:51PM EDT2019-06-260.940.910.93-0.20-17.54%1882016.43%
SPY190628P002820002019-06-14 4:11PM EDT2019-06-281.221.231.25-0.38-23.75%8554,38417.19%
SPY190701P002820002019-06-14 3:57PM EDT2019-07-011.631.601.62-0.13-7.39%6603,08617.54%
SPY190703P002820002019-06-14 3:44PM EDT2019-07-031.801.781.81-0.38-17.43%4848817.49%
SPY190705P002820002019-06-14 2:17PM EDT2019-07-052.101.921.94-0.15-6.67%35712,02217.22%
SPY190708P002820002019-06-14 10:43AM EDT2019-07-082.332.022.05+0.06+2.64%135116.57%
SPY190712P002820002019-06-14 4:07PM EDT2019-07-122.362.372.40-0.38-13.87%2491,30616.64%
SPY190719P002820002019-06-14 4:02PM EDT2019-07-192.842.832.85-0.11-3.73%2,02025,80016.35%
SPY190816P002820002019-06-14 3:54PM EDT2019-08-164.384.464.49-0.27-5.81%3338,12616.00%
SPY190920P002820002019-06-14 3:59PM EDT2019-09-206.446.336.36+0.03+0.47%1573,86716.19%
SPY190930P002820002019-06-14 2:22PM EDT2019-09-306.886.726.76-0.16-2.27%61,84216.10%
SPY191220P002820002019-06-14 2:45PM EDT2019-12-209.979.809.93-0.43-4.13%5024,40716.17%
SPY191231P002820002019-06-13 1:09PM EDT2019-12-3110.1710.0710.250.00-120616.11%
SPY200117P002820002019-06-14 9:54AM EDT2020-01-1711.1610.6210.72+0.26+2.39%182,22316.01%
SPY200320P002820002019-06-12 9:30AM EDT2020-03-2013.0812.4812.630.00-159716.05%
SPY200331P002820002019-06-07 12:46PM EDT2020-03-3113.4012.8412.970.00-48216.09%
SPY201218P002820002019-06-14 2:11PM EDT2020-12-1819.5619.3419.59-3.07-13.57%11416.47%
SPY210115P002820002019-06-12 3:09PM EDT2021-01-1520.3819.8120.300.00-619216.57%
SPY211217P002820002019-06-11 9:51AM EDT2021-12-1725.8126.3726.840.00-31016.86%