SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:288.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002880002019-05-22 4:14PM EDT2019-05-240.310.000.000.00-21,27619,2856.25%
SPY190529C002880002019-05-22 3:59PM EDT2019-05-290.850.000.000.00-6782,6643.13%
SPY190605C002880002019-05-22 4:00PM EDT2019-06-051.690.000.000.00-1331,1733.13%
SPY190610C002880002019-05-22 3:39PM EDT2019-06-102.290.000.000.00-2841,1961.56%
SPY190612C002880002019-05-22 3:40PM EDT2019-06-122.520.000.000.00-481,2081.56%
SPY190621C002880002019-05-22 4:00PM EDT2019-06-213.150.000.000.00-2,06365,3731.56%
SPY190628C002880002019-05-22 2:42PM EDT2019-06-283.710.000.000.00-15210,0361.56%
SPY190719C002880002019-05-22 3:59PM EDT2019-07-194.700.000.000.00-97213,2161.56%
SPY190816C002880002019-05-22 3:30PM EDT2019-08-166.570.000.000.00-4853,7580.78%
SPY190920C002880002019-05-22 3:58PM EDT2019-09-208.180.000.000.00-2913,7920.78%
SPY190930C002880002019-05-22 1:21PM EDT2019-09-308.250.000.000.00-301,6450.78%
SPY191220C002880002019-05-22 3:43PM EDT2019-12-2011.840.000.000.00-42,2360.78%
SPY191231C002880002019-05-21 1:53PM EDT2019-12-3112.580.000.000.00-1400.78%
SPY200117C002880002019-05-22 3:57PM EDT2020-01-1712.410.000.000.00-739440.78%
SPY200320C002880002019-05-20 2:06PM EDT2020-03-2014.030.000.000.00-14010.39%
SPY200331C002880002019-05-07 11:18AM EDT2020-03-3118.230.000.000.00-1690.39%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002880002019-05-22 4:14PM EDT2019-05-242.530.000.000.00-3,26214,5990.00%
SPY190528P002880002019-05-22 3:53PM EDT2019-05-282.580.000.000.00-4361,8330.00%
SPY190529P002880002019-05-22 4:13PM EDT2019-05-292.950.000.000.00-3099800.00%
SPY190603P002880002019-05-22 3:53PM EDT2019-06-033.310.000.000.00-8354,1040.00%
SPY190610P002880002019-05-22 2:56PM EDT2019-06-103.880.000.000.00-601660.00%
SPY190612P002880002019-05-22 3:25PM EDT2019-06-124.050.000.000.00-283980.00%
SPY190621P002880002019-05-22 2:59PM EDT2019-06-215.400.000.000.00-89344,2760.00%
SPY190628P002880002019-05-22 3:59PM EDT2019-06-286.250.000.000.00-67012,6670.00%
SPY190920P002880002019-05-22 1:37PM EDT2019-09-2010.380.000.000.00-1874,8670.00%
SPY190930P002880002019-05-22 1:09PM EDT2019-09-3010.790.000.000.00-553,5820.00%
SPY191220P002880002019-05-22 3:00PM EDT2019-12-2013.050.000.000.00-611,3020.00%
SPY191231P002880002019-05-22 11:29AM EDT2019-12-3113.390.000.000.00-11580.00%
SPY200117P002880002019-05-22 2:39PM EDT2020-01-1713.790.000.000.00-308,5040.00%
SPY200320P002880002019-05-20 2:37PM EDT2020-03-2017.000.000.000.00-22080.00%
SPY210115P002880002019-05-16 12:11PM EDT2021-01-1522.020.000.000.00-31,5340.00%
SPY211217P002880002019-05-13 9:55AM EDT2021-12-1732.000.000.000.00-550.00%