SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:283.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002830002019-05-24 4:14PM EDT2019-05-291.741.751.78+0.07+4.19%7,9303,43913.66%
SPY190603C002830002019-05-24 4:06PM EDT2019-06-032.642.722.76+0.09+3.53%1,06162814.91%
SPY190605C002830002019-05-24 3:57PM EDT2019-06-052.963.123.16-0.04-1.33%31826715.56%
SPY190610C002830002019-05-24 4:11PM EDT2019-06-103.643.643.68+0.13+3.70%16828115.20%
SPY190612C002830002019-05-24 3:42PM EDT2019-06-123.773.933.97+0.10+2.72%13952615.51%
SPY190621C002830002019-05-24 4:08PM EDT2019-06-214.694.754.79+0.29+6.59%3,98924,98315.39%
SPY190628C002830002019-05-24 4:06PM EDT2019-06-285.065.125.16+0.18+3.69%3928,76114.83%
SPY190719C002830002019-05-24 4:10PM EDT2019-07-196.336.376.42+0.33+5.50%2,4478,45814.57%
SPY190920C002830002019-05-24 3:56PM EDT2019-09-209.839.9610.06+0.14+1.44%3605,50515.64%
SPY190930C002830002019-05-24 9:47AM EDT2019-09-3010.4910.1810.27+0.55+5.53%11,98415.34%
SPY191220C002830002019-05-24 3:59PM EDT2019-12-2013.3113.4413.59+0.28+2.15%21,51315.90%
SPY191231C002830002019-05-20 1:00PM EDT2019-12-3114.5013.6613.810.00-32442815.75%
SPY200117C002830002019-05-24 3:13PM EDT2020-01-1714.1814.1314.32+0.48+3.50%291,01415.74%
SPY200320C002830002019-05-21 9:59AM EDT2020-03-2017.8916.2316.440.00-105516.06%
SPY210319C002830002019-05-13 3:28PM EDT2021-03-1924.8825.0225.420.00-1116.72%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002830002019-05-24 4:14PM EDT2019-05-281.131.071.10-1.05-48.17%18,3341,6699.10%
SPY190529P002830002019-05-24 4:14PM EDT2019-05-291.551.511.55-1.04-40.15%8,3161,93411.55%
SPY190603P002830002019-05-24 4:11PM EDT2019-06-032.442.392.43-0.83-25.38%1,1751,02012.87%
SPY190605P002830002019-05-24 4:11PM EDT2019-06-052.812.752.79-1.16-29.22%6921,99213.51%
SPY190610P002830002019-05-24 4:05PM EDT2019-06-103.303.183.22-1.08-24.66%15855413.12%
SPY190612P002830002019-05-24 4:10PM EDT2019-06-123.503.433.47-0.89-20.27%8876013.38%
SPY190621P002830002019-05-24 4:06PM EDT2019-06-214.894.774.80-0.70-12.52%7,60855,01315.28%
SPY190628P002830002019-05-24 3:50PM EDT2019-06-285.495.355.39-1.25-18.55%7654,37015.35%
SPY190719P002830002019-05-24 4:10PM EDT2019-07-196.626.546.58-0.69-9.44%3,51015,33314.83%
SPY190920P002830002019-05-24 4:01PM EDT2019-09-209.799.579.62-0.48-4.67%5875,40414.90%
SPY190930P002830002019-05-24 3:56PM EDT2019-09-3010.099.909.97-0.97-8.77%13227914.83%
SPY191220P002830002019-05-24 2:41PM EDT2019-12-2012.9212.8512.90-0.42-3.15%183,06515.05%
SPY191231P002830002019-05-24 12:59PM EDT2019-12-3113.0013.0113.18-1.00-7.14%549614.99%
SPY200117P002830002019-05-24 4:12PM EDT2020-01-1713.5813.5113.68-0.52-3.69%1292,07215.00%
SPY200320P002830002019-05-15 9:45AM EDT2020-03-2016.3015.2315.440.00-156915.06%
SPY210115P002830002019-05-20 3:49PM EDT2021-01-1522.0022.2022.580.00-212215.60%
SPY210319P002830002019-04-09 1:48PM EDT2021-03-1922.250.000.000.00--10.00%
SPY211217P002830002019-05-15 3:11PM EDT2021-12-1728.0728.4428.880.00-24016.01%