SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002860002019-06-19 4:06PM EDT2019-06-217.350.000.000.00-4,07000.00%
SPY190624C002860002019-06-19 3:03PM EDT2019-06-247.200.000.000.00-8800.00%
SPY190626C002860002019-06-19 3:56PM EDT2019-06-267.420.000.000.00-10000.00%
SPY190628C002860002019-06-19 4:12PM EDT2019-06-287.380.000.000.00-1,27300.00%
SPY190701C002860002019-06-19 4:03PM EDT2019-07-017.410.000.000.00-2000.00%
SPY190703C002860002019-06-19 3:59PM EDT2019-07-037.580.000.000.00-600.00%
SPY190705C002860002019-06-19 3:58PM EDT2019-07-057.760.000.000.00-1,51100.00%
SPY190708C002860002019-06-19 3:41PM EDT2019-07-087.840.000.000.00-8200.00%
SPY190710C002860002019-06-18 3:14PM EDT2019-07-107.580.000.000.00-300.00%
SPY190712C002860002019-06-19 2:00PM EDT2019-07-127.380.000.000.00-10100.00%
SPY190715C002860002019-06-19 9:30AM EDT2019-07-157.900.000.000.00-1,00000.00%
SPY190717C002860002019-06-19 2:48PM EDT2019-07-178.170.000.000.00-100.00%
SPY190719C002860002019-06-19 3:46PM EDT2019-07-198.930.000.000.00-27600.00%
SPY190726C002860002019-06-19 10:46AM EDT2019-07-268.830.000.000.00-100.00%
SPY190816C002860002019-06-19 3:59PM EDT2019-08-1610.920.000.000.00-4500.00%
SPY190920C002860002019-06-19 2:49PM EDT2019-09-2012.660.000.000.00-1400.00%
SPY190930C002860002019-06-19 2:10PM EDT2019-09-3013.130.000.000.00-2300.00%
SPY191220C002860002019-06-13 11:52AM EDT2019-12-2014.480.000.000.00-1400.00%
SPY191231C002860002019-06-10 11:43AM EDT2019-12-3115.510.000.000.00-700.00%
SPY200117C002860002019-06-18 11:06AM EDT2020-01-1717.650.000.000.00-200.00%
SPY200320C002860002019-06-19 3:15PM EDT2020-03-2019.440.000.000.00-1000.00%
SPY200331C002860002019-06-18 10:27AM EDT2020-03-3119.550.000.000.00-1000.00%
SPY201218C002860002019-06-10 9:42AM EDT2020-12-1824.250.000.000.00-300.00%
SPY210115C002860002019-06-07 1:44PM EDT2021-01-1523.800.000.000.00-200.00%
SPY210319C002860002019-06-07 11:16AM EDT2021-03-1923.370.000.000.00-400.00%
SPY211217C002860002019-06-10 10:15AM EDT2021-12-1731.030.000.000.00-100.00%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002860002019-06-19 4:14PM EDT2019-06-210.120.000.000.00-18,37306.25%
SPY190624P002860002019-06-19 3:55PM EDT2019-06-240.220.000.000.00-80706.25%
SPY190626P002860002019-06-19 4:14PM EDT2019-06-260.430.000.000.00-1,07603.13%
SPY190628P002860002019-06-19 4:09PM EDT2019-06-280.690.000.000.00-2,02803.13%
SPY190701P002860002019-06-19 3:56PM EDT2019-07-011.080.000.000.00-1,49503.13%
SPY190703P002860002019-06-19 3:59PM EDT2019-07-031.250.000.000.00-55803.13%
SPY190705P002860002019-06-19 4:00PM EDT2019-07-051.450.000.000.00-1,01503.13%
SPY190708P002860002019-06-19 3:46PM EDT2019-07-081.440.000.000.00-15303.13%
SPY190710P002860002019-06-19 3:29PM EDT2019-07-101.690.000.000.00-33503.13%
SPY190712P002860002019-06-19 3:40PM EDT2019-07-121.910.000.000.00-1,62503.13%
SPY190715P002860002019-06-19 3:31PM EDT2019-07-151.890.000.000.00-2301.56%
SPY190717P002860002019-06-19 3:58PM EDT2019-07-172.080.000.000.00-3,00601.56%
SPY190719P002860002019-06-19 4:01PM EDT2019-07-192.290.000.000.00-7,77901.56%
SPY190726P002860002019-06-19 3:35PM EDT2019-07-262.740.000.000.00-17101.56%
SPY190802P002860002019-06-19 3:44PM EDT2019-08-023.170.000.000.00-25001.56%
SPY190816P002860002019-06-19 4:14PM EDT2019-08-163.930.000.000.00-1,86901.56%
SPY190920P002860002019-06-19 4:04PM EDT2019-09-205.930.000.000.00-19101.56%
SPY190930P002860002019-06-19 3:42PM EDT2019-09-306.240.000.000.00-18900.78%
SPY191220P002860002019-06-19 3:22PM EDT2019-12-209.500.000.000.00-8300.78%
SPY191231P002860002019-06-13 3:37PM EDT2019-12-3111.740.000.000.00-400.78%
SPY200117P002860002019-06-19 1:50PM EDT2020-01-1710.910.000.000.00-4300.78%
SPY200320P002860002019-06-06 3:15PM EDT2020-03-2015.960.000.000.00-300.78%
SPY200331P002860002019-06-19 3:43PM EDT2020-03-3112.510.000.000.00-1000.78%
SPY201218P002860002019-06-18 3:16PM EDT2020-12-1819.800.000.000.00-100.39%
SPY210115P002860002019-06-19 3:50PM EDT2021-01-1519.960.000.000.00-5000.39%
SPY210319P002860002019-05-29 9:40AM EDT2021-03-1927.530.000.000.00-100.39%
SPY211217P002860002019-06-11 12:49PM EDT2021-12-1728.850.000.000.00-100.39%