SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002860002019-05-24 1:03PM EDT2019-05-240.010.000.01-0.09-90.00%7,72915,5958.99%
SPY190528C002860002019-05-24 1:02PM EDT2019-05-280.280.270.28-0.04-12.50%3,8593,9348.89%
SPY190529C002860002019-05-24 1:00PM EDT2019-05-290.580.550.56+0.03+5.45%1,3202,21510.79%
SPY190603C002860002019-05-24 12:37PM EDT2019-06-031.281.321.33+0.07+5.79%3411,21112.53%
SPY190605C002860002019-05-24 12:48PM EDT2019-06-051.651.631.67+0.04+2.48%851,58913.26%
SPY190607C002860002019-05-24 12:44PM EDT2019-06-071.961.951.97+0.18+10.11%9294,72613.73%
SPY190610C002860002019-05-24 12:52PM EDT2019-06-102.102.112.13+0.07+3.45%4950213.21%
SPY190612C002860002019-05-24 12:41PM EDT2019-06-122.402.362.39+0.20+9.09%1491,52813.56%
SPY190614C002860002019-05-24 12:59PM EDT2019-06-142.662.632.65+0.21+8.57%2863,40813.90%
SPY190621C002860002019-05-24 12:58PM EDT2019-06-213.113.073.08+0.30+10.68%1,93639,33913.50%
SPY190628C002860002019-05-24 1:02PM EDT2019-06-283.493.423.47+0.22+6.73%8005,48113.25%
SPY190719C002860002019-05-24 12:54PM EDT2019-07-194.674.714.71+0.31+7.11%4448,41613.35%
SPY190816C002860002019-05-24 12:15PM EDT2019-08-166.256.476.50+0.25+4.17%5644,04614.24%
SPY190920C002860002019-05-24 12:26PM EDT2019-09-208.028.208.24+0.39+5.11%558,59814.68%
SPY190930C002860002019-05-24 9:35AM EDT2019-09-308.798.438.49+1.15+15.05%31,81914.48%
SPY191220C002860002019-05-23 3:31PM EDT2019-12-2011.5311.6411.78+0.30+2.67%17,16315.19%
SPY191231C002860002019-05-22 11:26AM EDT2019-12-3113.1511.8411.960.00-174715.02%
SPY200117C002860002019-05-24 12:29PM EDT2020-01-1712.2212.3712.51+0.72+6.26%976115.07%
SPY200320C002860002019-05-24 11:19AM EDT2020-03-2014.0014.4114.62+0.03+0.21%103,35615.46%
SPY200331C002860002019-05-21 3:23PM EDT2020-03-3116.6714.7214.850.00-17415.40%
SPY201218C002860002019-05-15 3:48PM EDT2020-12-1821.2521.3421.620.00-449416.14%
SPY210115C002860002019-05-23 9:35AM EDT2021-01-1521.8721.8322.260.00-1116.20%
SPY210319C002860002019-05-13 1:02PM EDT2021-03-1923.3723.3023.770.00-4416.40%
SPY211217C002860002019-05-23 10:55AM EDT2021-12-1727.8328.3228.86-0.47-1.66%12016.63%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002860002019-05-24 1:02PM EDT2019-05-242.652.692.73-1.42-34.89%7,91823,6750.00%
SPY190528P002860002019-05-24 12:52PM EDT2019-05-282.802.932.97-1.47-34.43%6433,4267.98%
SPY190529P002860002019-05-24 1:02PM EDT2019-05-293.183.223.24-1.31-29.18%5771,58510.04%
SPY190603P002860002019-05-24 12:52PM EDT2019-06-033.973.873.90-0.98-19.80%11580311.43%
SPY190605P002860002019-05-24 12:38PM EDT2019-06-054.284.214.24-1.42-24.91%481,14412.28%
SPY190607P002860002019-05-24 1:03PM EDT2019-06-074.424.434.45-0.99-18.30%1,5094,14212.42%
SPY190610P002860002019-05-24 12:39PM EDT2019-06-104.594.554.62-1.13-19.76%1339612.06%
SPY190612P002860002019-05-24 12:22PM EDT2019-06-125.114.804.79-0.63-10.98%2336912.12%
SPY190614P002860002019-05-24 12:21PM EDT2019-06-145.304.995.02-0.73-12.11%3751,99012.43%
SPY190621P002860002019-05-24 1:00PM EDT2019-06-216.046.126.16-1.05-14.81%52124,12614.53%
SPY190628P002860002019-05-24 12:24PM EDT2019-06-286.956.666.73-0.65-8.55%644,01214.68%
SPY190719P002860002019-05-24 12:35PM EDT2019-07-197.927.827.85-0.84-9.59%75210,84714.21%
SPY190816P002860002019-05-24 9:57AM EDT2019-08-169.359.149.15-0.62-6.22%404,93114.04%
SPY190920P002860002019-05-23 3:51PM EDT2019-09-2011.7710.7210.750.00-1753,64314.30%
SPY190930P002860002019-05-24 10:56AM EDT2019-09-3011.6311.0811.12-0.08-0.68%2777814.29%
SPY191220P002860002019-05-23 1:25PM EDT2019-12-2015.2013.8313.990.00-3142,11414.57%
SPY191231P002860002019-05-17 3:46PM EDT2019-12-3112.4614.0914.290.00-19714.54%
SPY200117P002860002019-05-24 12:22PM EDT2020-01-1714.9514.6314.76-0.80-5.08%25,18514.53%
SPY200320P002860002019-05-23 12:24PM EDT2020-03-2017.5516.2716.480.00-121214.60%
SPY201218P002860002019-03-19 2:41PM EDT2020-12-1822.5419.8920.280.00-03413.27%
SPY210115P002860002019-05-09 11:39AM EDT2021-01-1524.2023.2023.670.00-10099415.30%
SPY210319P002860002019-05-16 11:33AM EDT2021-03-1922.8424.5925.000.00-1215.43%
SPY211217P002860002019-05-20 2:40PM EDT2021-12-1730.3029.4129.94+0.86+2.92%11815.73%