SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:283.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002830002019-06-18 4:07PM EDT2019-06-199.419.469.69+3.00+46.80%513,83032.86%
SPY190621C002830002019-06-18 4:08PM EDT2019-06-219.519.629.84+2.88+43.44%62527,89426.03%
SPY190624C002830002019-06-18 3:32PM EDT2019-06-249.429.649.88+2.29+32.12%486520.17%
SPY190626C002830002019-06-18 10:56AM EDT2019-06-2610.579.659.93+3.49+49.29%357318.34%
SPY190628C002830002019-06-18 11:44AM EDT2019-06-2810.019.629.99+2.76+38.07%1338,80617.14%
SPY190701C002830002019-06-18 12:49PM EDT2019-07-019.979.7210.05+2.22+28.65%3167915.67%
SPY190703C002830002019-06-18 11:49AM EDT2019-07-039.999.8510.22+2.21+28.41%131215.85%
SPY190705C002830002019-06-18 3:32PM EDT2019-07-059.8310.0110.26+2.22+29.17%1214,62515.20%
SPY190708C002830002019-06-18 10:48AM EDT2019-07-0810.579.9710.28+3.28+44.99%1318714.19%
SPY190710C002830002019-06-17 12:09AM EDT2019-07-108.2010.1010.410.00--7014.25%
SPY190712C002830002019-06-18 3:31PM EDT2019-07-1210.1910.2710.59+2.10+25.96%5669014.56%
SPY190715C002830002019-06-18 11:49AM EDT2019-07-1510.4710.3710.63+1.99+23.47%1513.94%
SPY190717C002830002019-06-18 12:26PM EDT2019-07-1710.6610.5410.80+2.61+32.42%614014.19%
SPY190719C002830002019-06-18 3:38PM EDT2019-07-1910.7010.7610.97+2.14+25.00%11822,19514.42%
SPY190726C002830002019-06-18 2:43PM EDT2019-07-2611.4611.3011.56+2.25+24.43%1211815.09%
SPY190802C002830002019-06-18 3:50PM EDT2019-08-0211.7811.8612.11+2.09+21.57%9315.53%
SPY190816C002830002019-06-18 3:56PM EDT2019-08-1612.6612.8913.11+1.92+17.88%374,72316.09%
SPY190920C002830002019-06-18 3:37PM EDT2019-09-2014.9314.9915.15+1.93+14.85%836,21816.63%
SPY190930C002830002019-06-18 3:50PM EDT2019-09-3015.1515.2115.38+1.90+14.34%212,00416.21%
SPY191220C002830002019-06-18 3:55PM EDT2019-12-2018.1418.4218.65+2.21+13.87%401,75716.39%
SPY191231C002830002019-06-18 12:41PM EDT2019-12-3118.8118.6118.87+2.07+12.37%2147716.20%
SPY200117C002830002019-06-17 10:28AM EDT2020-01-1717.3819.1219.350.00-3471,71016.11%
SPY200320C002830002019-06-17 10:45AM EDT2020-03-2019.4721.1421.450.00-106616.33%
SPY200331C002830002019-06-17 12:00AM EDT2020-03-3119.1721.4521.700.00--20816.26%
SPY201218C002830002019-06-07 12:32PM EDT2020-12-1825.0027.7528.130.00-12416.43%
SPY210115C002830002019-06-18 2:22PM EDT2021-01-1528.4928.3028.85+1.94+7.31%13216.53%
SPY210319C002830002019-06-07 11:31AM EDT2021-03-1924.8829.6030.150.00-1116.57%
SPY211217C002830002019-06-17 12:18PM EDT2021-12-1732.5434.3234.950.00-130316.56%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002830002019-06-18 4:14PM EDT2019-06-190.010.010.02-0.05-83.33%2,4816,69719.92%
SPY190621P002830002019-06-18 4:03PM EDT2019-06-210.190.170.18-0.24-55.81%7,77145,61520.70%
SPY190624P002830002019-06-18 4:06PM EDT2019-06-240.310.270.29-0.34-52.31%32579917.55%
SPY190626P002830002019-06-18 3:58PM EDT2019-06-260.530.450.47-0.39-42.39%841,70917.68%
SPY190628P002830002019-06-18 4:04PM EDT2019-06-280.670.640.66-0.63-48.46%1,4887,82217.77%
SPY190701P002830002019-06-18 3:59PM EDT2019-07-011.050.950.97-0.55-34.38%2941,36918.01%
SPY190703P002830002019-06-18 3:56PM EDT2019-07-031.221.111.14-0.66-35.11%9476517.91%
SPY190705P002830002019-06-18 3:42PM EDT2019-07-051.331.241.26-0.64-32.49%5126,75317.55%
SPY190708P002830002019-06-18 3:48PM EDT2019-07-081.411.341.36-0.59-29.50%21388416.77%
SPY190710P002830002019-06-18 1:05PM EDT2019-07-101.681.491.52-0.46-21.50%584716.79%
SPY190712P002830002019-06-18 3:40PM EDT2019-07-121.781.641.67-0.68-27.64%23455116.76%
SPY190715P002830002019-06-18 3:56PM EDT2019-07-151.881.731.76-0.69-26.85%1552116.21%
SPY190717P002830002019-06-18 2:00PM EDT2019-07-171.961.901.93-0.68-25.76%33916.33%
SPY190719P002830002019-06-18 4:13PM EDT2019-07-192.102.052.07-0.85-28.81%13,39527,88216.33%
SPY190726P002830002019-06-18 3:53PM EDT2019-07-262.612.482.50-0.82-23.91%39267716.21%
SPY190816P002830002019-06-18 4:14PM EDT2019-08-163.663.653.68-0.85-18.85%4,1679,40516.03%
SPY190920P002830002019-06-18 3:55PM EDT2019-09-205.745.535.57-0.75-11.56%92910,76816.31%
SPY190930P002830002019-06-18 1:50PM EDT2019-09-306.085.915.95-0.78-11.37%2451,60516.18%
SPY191220P002830002019-06-18 1:55PM EDT2019-12-209.158.989.10-0.66-6.73%264,68616.22%
SPY191231P002830002019-06-18 9:38AM EDT2019-12-319.709.269.40-0.83-7.88%253116.13%
SPY200117P002830002019-06-18 2:15PM EDT2020-01-179.939.779.91-0.90-8.31%7052,57516.08%
SPY200320P002830002019-06-17 3:55PM EDT2020-03-2012.7511.6111.790.00-557216.08%
SPY200331P002830002019-06-07 12:36PM EDT2020-03-3113.8211.9712.130.00-2250016.11%
SPY201218P002830002019-06-17 9:37AM EDT2020-12-1819.8018.4818.710.00-59816.44%
SPY210115P002830002019-06-12 10:48AM EDT2021-01-1520.7718.9319.280.00-112216.44%
SPY210319P002830002019-06-07 11:11AM EDT2021-03-1926.2120.3420.700.00--116.57%
SPY211217P002830002019-06-04 11:17AM EDT2021-12-1731.1225.5125.930.00-64316.81%