SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002850002019-05-24 4:14PM EDT2019-05-290.770.780.80-0.05-6.10%5,8582,84512.70%
SPY190610C002850002019-05-24 3:49PM EDT2019-06-102.402.512.55-0.02-0.83%18051314.52%
SPY190612C002850002019-05-24 3:48PM EDT2019-06-122.662.782.820.00-901,30114.81%
SPY190617C002850002019-05-24 4:14PM EDT2019-06-173.203.193.23+0.42+15.11%16833514.62%
SPY190621C002850002019-05-24 4:11PM EDT2019-06-213.543.563.59+0.26+7.93%4,19497,19014.71%
SPY190628C002850002019-05-24 3:51PM EDT2019-06-283.803.923.96+0.11+2.98%1,2238,57914.23%
SPY190719C002850002019-05-24 4:13PM EDT2019-07-195.205.205.23+0.35+7.22%4,02630,11114.15%
SPY190816C002850002019-05-24 3:49PM EDT2019-08-166.886.987.04+0.28+4.24%3,5964,93814.91%
SPY190920C002850002019-05-24 3:34PM EDT2019-09-208.618.728.81+0.18+2.14%3,77035,01015.28%
SPY190930C002850002019-05-24 10:28AM EDT2019-09-309.118.959.04+0.41+4.71%232,55115.02%
SPY191220C002850002019-05-24 3:34PM EDT2019-12-2012.1512.1912.35+0.87+7.71%18,07721,60115.63%
SPY191231C002850002019-05-24 2:15PM EDT2019-12-3112.3312.4112.58-1.32-9.67%1,0001,64015.50%
SPY200117C002850002019-05-24 3:22PM EDT2020-01-1712.8512.9013.00+0.39+3.13%528,58315.40%
SPY200320C002850002019-05-22 2:29PM EDT2020-03-2016.5814.9915.210.00-31,14315.85%
SPY200619C002850002019-05-24 11:46AM EDT2020-06-1917.4517.6817.83+0.53+3.13%53,36216.13%
SPY200918C002850002019-05-24 3:39PM EDT2020-09-1819.9119.9420.13+1.11+5.90%1,4161,75316.30%
SPY210319C002850002019-05-24 3:31PM EDT2021-03-1923.9023.9024.30+0.77+3.33%14316.63%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529P002850002019-05-24 3:59PM EDT2019-05-292.942.542.58-0.63-17.65%7491,2878.62%
SPY190603P002850002019-05-24 3:58PM EDT2019-06-033.673.323.37-0.73-16.59%7462,52011.06%
SPY190610P002850002019-05-24 3:51PM EDT2019-06-104.274.064.10-0.77-15.28%56781411.68%
SPY190612P002850002019-05-24 4:13PM EDT2019-06-124.334.314.33-1.57-26.61%17359811.98%
SPY190617P002850002019-05-24 3:24PM EDT2019-06-174.704.614.65-0.90-16.07%1163,24611.81%
SPY190621P002850002019-05-24 4:13PM EDT2019-06-215.725.675.70-0.95-14.24%8,22775,61514.36%
SPY190628P002850002019-05-24 4:06PM EDT2019-06-286.356.236.26-0.81-11.31%1,22337,14414.47%
SPY190719P002850002019-05-24 4:10PM EDT2019-07-197.497.397.42-0.71-8.66%1,48036,64814.09%
SPY190920P002850002019-05-24 3:58PM EDT2019-09-2010.6410.3510.41-0.47-4.23%25228,63914.33%
SPY190930P002850002019-05-24 12:00PM EDT2019-09-3011.0010.6910.76-0.26-2.31%341,78614.28%
SPY191220P002850002019-05-24 3:59PM EDT2019-12-2013.8813.5213.68-0.29-2.05%15,33024,09514.61%
SPY191231P002850002019-05-24 2:32PM EDT2019-12-3114.0013.7813.96-1.10-7.28%5065,87414.57%
SPY200117P002850002019-05-24 4:11PM EDT2020-01-1714.4314.2814.46-0.53-3.54%3717,14814.59%
SPY200320P002850002019-05-24 11:42AM EDT2020-03-2016.3615.9816.21-0.98-5.65%21,39214.68%
SPY200619P002850002019-05-24 3:12PM EDT2020-06-1918.4318.3918.55-0.98-5.05%304,12714.87%
SPY200918P002850002019-05-24 12:08PM EDT2020-09-1820.5520.5820.78-0.65-3.07%1,4055815.12%
SPY210115P002850002019-05-24 11:53AM EDT2021-01-1523.2523.0023.38-1.18-4.83%14,36315.34%
SPY210319P002850002019-05-21 2:11PM EDT2021-03-1922.8424.3624.750.00-711115.50%
SPY210618P002850002019-05-22 3:23PM EDT2021-06-1824.7626.0826.520.00-218915.63%
SPY211217P002850002019-05-24 9:41AM EDT2021-12-1729.1029.2729.72-0.65-2.18%11,44915.82%