SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617C002840002019-06-17 3:58PM EDT2019-06-175.285.435.80-0.06-1.12%11689535.30%
SPY190619C002840002019-06-17 3:58PM EDT2019-06-195.395.625.78-0.39-6.75%3273,16920.07%
SPY190621C002840002019-06-17 4:05PM EDT2019-06-215.885.846.03-0.05-0.84%6,56926,09118.46%
SPY190624C002840002019-06-17 3:58PM EDT2019-06-245.735.906.06-0.31-5.13%141,34314.84%
SPY190626C002840002019-06-17 3:50PM EDT2019-06-265.845.996.18-0.13-2.18%221,44214.16%
SPY190628C002840002019-06-17 3:50PM EDT2019-06-286.146.196.32-0.21-3.31%3087,93913.84%
SPY190701C002840002019-06-17 9:43AM EDT2019-07-016.356.456.61+0.03+0.47%457013.98%
SPY190703C002840002019-06-17 12:52PM EDT2019-07-036.856.646.77+0.40+6.20%22923913.93%
SPY190705C002840002019-06-17 3:02PM EDT2019-07-056.906.786.87-0.11-1.57%2023,13713.64%
SPY190708C002840002019-06-17 9:39AM EDT2019-07-086.916.857.01+0.02+0.29%416613.26%
SPY190712C002840002019-06-17 3:54PM EDT2019-07-127.277.287.38-0.33-4.34%1437313.61%
SPY190719C002840002019-06-17 3:59PM EDT2019-07-197.707.857.94-0.39-4.82%1,48719,78513.90%
SPY190816C002840002019-06-17 3:58PM EDT2019-08-169.8710.0210.11-0.49-4.73%2627,37715.19%
SPY190920C002840002019-06-17 3:00PM EDT2019-09-2012.3012.0912.21+0.60+5.13%1,2994,41415.82%
SPY190930C002840002019-06-14 10:43AM EDT2019-09-3012.0912.3312.460.00-267015.47%
SPY191220C002840002019-06-14 12:21PM EDT2019-12-2015.3515.6515.840.00-2561,24615.85%
SPY191231C002840002019-06-13 10:32AM EDT2019-12-3116.0115.8916.060.00-11,61015.67%
SPY200117C002840002019-06-10 11:45AM EDT2020-01-1717.4716.4116.570.00-72,44215.63%
SPY200320C002840002019-06-13 3:27PM EDT2020-03-2018.2718.4818.680.00-164815.88%
SPY200331C002840002019-06-07 10:58AM EDT2020-03-3118.3118.7618.960.00-101215.85%
SPY201218C002840002019-06-06 3:23PM EDT2020-12-1822.5225.1225.420.00-522,07816.12%
SPY210319C002840002019-06-07 11:31AM EDT2021-03-1929.3726.9727.440.00-6316.27%
SPY211217C002840002019-06-07 11:02AM EDT2021-12-1729.5031.6632.210.00-131216.29%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617P002840002019-06-17 11:30AM EDT2019-06-170.010.000.01-0.02-66.67%34415,96016.02%
SPY190619P002840002019-06-17 4:10PM EDT2019-06-190.100.080.09-0.15-60.00%12,7432,21013.28%
SPY190621P002840002019-06-17 4:13PM EDT2019-06-210.540.550.56-0.22-28.95%23,99337,54617.33%
SPY190624P002840002019-06-17 3:56PM EDT2019-06-240.810.730.74-0.21-20.59%3604,44015.26%
SPY190626P002840002019-06-17 3:53PM EDT2019-06-261.111.041.06-0.17-13.28%5842,18215.92%
SPY190628P002840002019-06-17 3:59PM EDT2019-06-281.491.381.40-0.15-9.15%7407,02416.58%
SPY190701P002840002019-06-17 3:26PM EDT2019-07-011.891.791.82-0.12-5.97%72673616.98%
SPY190703P002840002019-06-17 3:55PM EDT2019-07-032.081.992.02-0.25-10.73%1171,70316.88%
SPY190705P002840002019-06-17 3:59PM EDT2019-07-052.292.142.17-0.09-3.78%2717,80416.62%
SPY190708P002840002019-06-17 2:01PM EDT2019-07-082.172.252.28-0.61-21.94%15073415.89%
SPY190712P002840002019-06-17 3:59PM EDT2019-07-122.762.622.64-0.12-4.17%4140815.92%
SPY190719P002840002019-06-17 3:55PM EDT2019-07-193.093.083.10-0.33-9.65%2,00134,06115.60%
SPY190816P002840002019-06-17 3:53PM EDT2019-08-164.854.754.78-0.23-4.53%9478,47315.29%
SPY190920P002840002019-06-17 3:56PM EDT2019-09-206.866.736.77-0.08-1.15%57313,04615.71%
SPY190930P002840002019-06-17 1:59PM EDT2019-09-307.077.137.17-0.20-2.75%151,98215.61%
SPY191220P002840002019-06-17 2:38PM EDT2019-12-2010.2810.2510.41-0.52-4.81%651,13915.80%
SPY191231P002840002019-06-06 11:17AM EDT2019-12-3113.2210.5510.710.00-19915.71%
SPY200117P002840002019-06-17 3:58PM EDT2020-01-1711.2411.0811.23-0.28-2.43%22,99915.68%
SPY200320P002840002019-06-17 10:55AM EDT2020-03-2012.9012.9813.12-0.28-2.12%2037915.71%
SPY200331P002840002019-06-07 12:37PM EDT2020-03-3114.1913.3213.470.00-273815.76%
SPY201218P002840002019-06-14 1:46PM EDT2020-12-1820.3419.8820.110.00-112,21916.19%
SPY210115P002840002019-06-14 10:37AM EDT2021-01-1521.1120.3620.670.00-101,64516.19%
SPY210319P002840002019-06-07 3:42PM EDT2021-03-1922.6921.7622.070.00-125316.31%
SPY211217P002840002019-06-10 4:04PM EDT2021-12-1727.4526.9327.350.00-5011916.61%