SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002840002019-05-24 4:09PM EDT2019-05-240.010.000.02-0.38-97.44%89,69514,6345.27%
SPY190529C002840002019-05-24 4:14PM EDT2019-05-291.231.221.23+0.05+4.24%13,2932,84712.23%
SPY190603C002840002019-05-24 4:13PM EDT2019-06-032.172.162.20+0.03+1.40%1,13177714.10%
SPY190605C002840002019-05-24 4:14PM EDT2019-06-052.552.552.59+0.14+5.81%5462,92914.82%
SPY190610C002840002019-05-24 3:52PM EDT2019-06-102.893.063.09+0.13+4.71%14276314.61%
SPY190612C002840002019-05-24 3:50PM EDT2019-06-123.253.343.38+0.05+1.56%14648514.96%
SPY190621C002840002019-05-24 4:06PM EDT2019-06-214.054.144.17+0.23+6.02%2,46024,22914.92%
SPY190628C002840002019-05-24 3:41PM EDT2019-06-284.364.504.54+0.29+7.13%3895,25514.44%
SPY190719C002840002019-05-24 4:14PM EDT2019-07-195.785.775.81+0.26+4.71%1,72110,65514.33%
SPY190920C002840002019-05-24 2:08PM EDT2019-09-209.199.339.43+0.86+10.32%1752,84315.47%
SPY190930C002840002019-05-24 10:52AM EDT2019-09-309.449.569.65+0.42+4.66%1242715.19%
SPY191220C002840002019-05-24 3:37PM EDT2019-12-2012.8012.8012.97+0.48+3.90%2475215.79%
SPY191231C002840002019-05-20 1:00PM EDT2019-12-3113.8613.0313.190.00-1,5101,61315.64%
SPY200117C002840002019-05-24 2:04PM EDT2020-01-1713.4513.5113.69+0.20+1.51%361,03915.62%
SPY200320C002840002019-05-23 1:01PM EDT2020-03-2014.5715.5915.820.00-23215.97%
SPY200331C002840002019-04-30 11:02AM EDT2020-03-3122.8415.9116.050.00-2215.91%
SPY210319C002840002019-04-05 9:57AM EDT2021-03-1929.3730.6531.830.00-6321.30%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002840002019-05-24 4:14PM EDT2019-05-240.800.740.84-1.58-66.39%40,90019,0540.00%
SPY190528P002840002019-05-24 4:14PM EDT2019-05-281.561.541.58-1.33-46.02%7,7503,0086.29%
SPY190529P002840002019-05-24 4:14PM EDT2019-05-292.001.972.01-1.06-34.64%2,4923,5759.05%
SPY190603P002840002019-05-24 3:59PM EDT2019-06-033.152.822.86-0.53-14.40%64650411.19%
SPY190610P002840002019-05-24 3:51PM EDT2019-06-103.793.603.64-0.98-20.55%1101,01911.91%
SPY190612P002840002019-05-24 3:51PM EDT2019-06-124.043.843.88-1.54-27.60%8544512.22%
SPY190621P002840002019-05-24 3:59PM EDT2019-06-215.605.205.23-0.54-8.79%4,39024,00914.42%
SPY190628P002840002019-05-24 3:45PM EDT2019-06-286.015.775.81-0.65-9.76%1,2534,91114.59%
SPY190719P002840002019-05-24 4:07PM EDT2019-07-197.066.956.99-0.73-9.37%1,64210,49714.25%
SPY190816P002840002019-05-24 3:55PM EDT2019-08-168.478.318.36-0.65-7.13%6333,93714.19%
SPY190920P002840002019-05-24 3:17PM EDT2019-09-2010.109.9510.00-0.92-8.35%4687,01814.48%
SPY190930P002840002019-05-24 1:52PM EDT2019-09-3010.2110.2910.35-1.43-12.29%13923414.43%
SPY191220P002840002019-05-24 3:40PM EDT2019-12-2013.2413.1213.28-0.56-4.06%48891514.75%
SPY191231P002840002019-05-23 1:39PM EDT2019-12-3114.3713.3913.560.00-210014.70%
SPY200117P002840002019-05-24 10:51AM EDT2020-01-1714.2713.8914.06+1.49+11.66%22,90714.71%
SPY200320P002840002019-05-24 10:51AM EDT2020-03-2015.9615.6115.82-0.63-3.80%238414.81%
SPY210115P002840002019-05-24 11:54AM EDT2021-01-1522.8322.5722.98+1.74+8.25%11,63015.43%
SPY210319P002840002019-05-15 11:08AM EDT2021-03-1925.2223.9524.340.00-223315.58%
SPY211217P002840002019-05-24 1:45PM EDT2021-12-1729.0528.8429.30-0.28-0.95%710715.88%