SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:287.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002870002019-05-23 3:13PM EDT2019-05-240.030.030.04-0.57-95.00%6,90714,52212.89%
SPY190529C002870002019-05-23 3:13PM EDT2019-05-290.210.210.22-1.01-82.79%4,0071,90210.16%
SPY190605C002870002019-05-23 3:15PM EDT2019-06-050.910.910.95-1.43-61.11%1,71461112.20%
SPY190610C002870002019-05-23 3:06PM EDT2019-06-101.261.261.28-1.56-55.32%40872112.06%
SPY190612C002870002019-05-23 1:59PM EDT2019-06-121.531.521.54-1.68-52.34%17462812.60%
SPY190621C002870002019-05-23 3:15PM EDT2019-06-212.042.022.03-1.64-44.57%5,97059,44012.27%
SPY190628C002870002019-05-23 3:13PM EDT2019-06-282.402.422.44-1.64-40.59%2748,07612.31%
SPY190719C002870002019-05-23 3:12PM EDT2019-07-193.493.473.50-1.81-34.15%4,25519,72612.35%
SPY190920C002870002019-05-23 3:16PM EDT2019-09-206.816.746.82-1.97-22.44%15,5454,07013.82%
SPY190930C002870002019-05-21 2:25PM EDT2019-09-307.747.007.07-1.97-20.29%334913.66%
SPY191220C002870002019-05-23 2:48PM EDT2019-12-2010.0410.1410.24-2.23-18.17%1,1451,61614.46%
SPY191231C002870002019-05-21 3:59PM EDT2019-12-3113.0310.2410.330.00-538214.20%
SPY200117C002870002019-05-23 2:26PM EDT2020-01-1710.8410.7310.90-2.37-17.94%81,21314.32%
SPY200320C002870002019-05-21 3:23PM EDT2020-03-2015.7712.8512.960.00-261514.75%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002870002019-05-23 3:15PM EDT2019-05-246.035.896.11+4.14+219.05%1,9517,15736.94%
SPY190528P002870002019-05-23 2:38PM EDT2019-05-286.105.896.08+3.87+173.54%4621,85521.08%
SPY190529P002870002019-05-23 1:49PM EDT2019-05-296.015.986.25+3.59+148.35%2831,74720.83%
SPY190603P002870002019-05-23 3:06PM EDT2019-06-036.766.506.69+3.70+120.92%15656418.38%
SPY190610P002870002019-05-23 2:45PM EDT2019-06-107.257.027.06+3.71+104.80%18621816.22%
SPY190612P002870002019-05-23 3:04PM EDT2019-06-127.487.077.20+3.81+103.81%78874916.00%
SPY190621P002870002019-05-23 2:59PM EDT2019-06-218.618.618.69+3.41+65.58%70635,60118.31%
SPY190628P002870002019-05-23 3:13PM EDT2019-06-289.048.879.09+3.25+56.13%454,67117.65%
SPY190719P002870002019-05-23 3:17PM EDT2019-07-199.869.8310.09+3.00+43.73%31416,92716.40%
SPY190920P002870002019-05-23 3:15PM EDT2019-09-2012.6312.5712.61+3.08+32.25%1975,68615.31%
SPY191220P002870002019-05-23 11:23AM EDT2019-12-2015.1015.5115.65+2.04+15.62%431,43115.14%
SPY191231P002870002019-05-16 12:06PM EDT2019-12-3112.3815.8515.980.00-565615.14%
SPY200117P002870002019-05-23 1:56PM EDT2020-01-1716.3816.3116.44+2.88+21.33%142,73715.10%
SPY200320P002870002019-05-23 2:07PM EDT2020-03-2018.0417.9518.13+2.93+19.39%244615.09%
SPY210319P002870002019-04-12 9:50AM EDT2021-03-1922.3723.0323.990.00-1514.04%
SPY211217P002870002019-05-17 3:49PM EDT2021-12-1728.9031.0131.700.00-22016.10%