SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:288.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C002880002019-06-21 3:28PM EDT2019-06-246.715.645.84-1.30-16.23%24680.00%
SPY190626C002880002019-06-21 2:53PM EDT2019-06-266.815.876.04-1.01-12.92%131712.21%
SPY190628C002880002019-06-21 4:08PM EDT2019-06-286.626.256.39-1.28-16.20%10917816.21%
SPY190701C002880002019-06-21 12:47PM EDT2019-07-017.526.826.88-0.45-5.65%1052117.24%
SPY190703C002880002019-06-21 3:50PM EDT2019-07-037.867.147.20-0.46-5.53%4520717.63%
SPY190705C002880002019-06-21 3:55PM EDT2019-07-057.987.337.38-0.14-1.72%1633,59117.18%
SPY190708C002880002019-06-21 3:48PM EDT2019-07-088.227.477.52-0.24-2.84%4823316.09%
SPY190710C002880002019-06-21 3:57PM EDT2019-07-108.287.707.76+0.66+8.66%2376516.27%
SPY190712C002880002019-06-21 3:46PM EDT2019-07-128.807.968.01+0.88+11.11%721,52716.50%
SPY190715C002880002019-06-21 3:44PM EDT2019-07-158.878.078.13+0.66+8.04%120515.82%
SPY190717C002880002019-06-21 1:05PM EDT2019-07-178.788.298.35+1.89+27.43%77615.99%
SPY190719C002880002019-06-21 4:14PM EDT2019-07-198.568.548.59-0.54-5.93%8,08924,63816.24%
SPY190722C002880002019-06-21 1:04PM EDT2019-07-229.158.678.73+9.15+∞%391215.85%
SPY190724C002880002019-06-21 12:56PM EDT2019-07-249.398.918.97+9.39+∞%38616.11%
SPY190726C002880002019-06-21 1:40PM EDT2019-07-269.609.179.22+0.64+7.14%391,09116.40%
SPY190802C002880002019-06-21 1:03PM EDT2019-08-0210.149.819.87+0.57+5.96%1517216.72%
SPY190816C002880002019-06-21 4:02PM EDT2019-08-1611.2610.8510.90-0.10-0.88%5108,20916.84%
SPY190920C002880002019-06-21 4:13PM EDT2019-09-2013.1513.0113.13-0.28-2.08%155,81917.16%
SPY190930C002880002019-06-21 2:36PM EDT2019-09-3013.6613.2313.36+0.49+3.72%212,47016.67%
SPY191220C002880002019-06-21 3:59PM EDT2019-12-2016.8016.4716.61+0.10+0.60%282,44416.43%
SPY191231C002880002019-06-20 3:21PM EDT2019-12-3116.7716.7216.840.00-63316.23%
SPY200117C002880002019-06-20 3:59PM EDT2020-01-1717.7717.2117.350.00-821,46116.14%
SPY200320C002880002019-06-20 10:47AM EDT2020-03-2019.2119.2719.480.00-142416.30%
SPY200331C002880002019-06-07 2:57PM EDT2020-03-3118.0019.5819.740.00-111616.24%
SPY200619C002880002019-06-20 9:42AM EDT2020-06-1922.0321.8722.100.00-91016.40%
SPY201218C002880002019-06-13 3:35PM EDT2020-12-1822.5125.8926.210.00-5321516.30%
SPY210115C002880002019-06-07 11:45AM EDT2021-01-1522.5826.2626.750.00-12516.27%
SPY210319C002880002019-06-07 11:16AM EDT2021-03-1928.4827.6528.130.00-3316.35%
SPY211217C002880002019-06-18 2:40PM EDT2021-12-1731.5032.3932.970.00-342916.34%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002880002019-06-21 4:08PM EDT2019-06-240.070.080.09-0.08-53.33%1,7166,99724.81%
SPY190626P002880002019-06-21 4:14PM EDT2019-06-260.240.240.25-0.04-14.29%1,9603,69618.36%
SPY190628P002880002019-06-21 4:14PM EDT2019-06-280.530.510.53-0.03-5.36%7,44317,14017.97%
SPY190701P002880002019-06-21 4:14PM EDT2019-07-011.021.021.05+0.05+5.15%1,0064,57918.58%
SPY190703P002880002019-06-21 3:43PM EDT2019-07-031.021.241.27-0.11-9.73%2,1271,07918.09%
SPY190705P002880002019-06-21 4:11PM EDT2019-07-051.311.401.43+0.01+0.77%1,0254,53617.47%
SPY190708P002880002019-06-21 4:14PM EDT2019-07-081.521.521.55+0.22+16.92%2311,46316.25%
SPY190710P002880002019-06-21 3:54PM EDT2019-07-101.591.711.75+0.06+3.92%14752416.22%
SPY190712P002880002019-06-21 4:04PM EDT2019-07-121.801.901.92+0.13+7.78%1,2862,05716.11%
SPY190715P002880002019-06-21 3:59PM EDT2019-07-151.921.992.03+0.25+14.97%12548915.42%
SPY190717P002880002019-06-21 3:54PM EDT2019-07-172.002.172.21+0.16+8.70%2518415.46%
SPY190719P002880002019-06-21 4:13PM EDT2019-07-192.312.342.37+0.33+16.67%10,47842,56515.44%
SPY190722P002880002019-06-21 3:50PM EDT2019-07-222.222.452.49+2.22+∞%2217915.03%
SPY190724P002880002019-06-21 3:59PM EDT2019-07-242.552.642.69+2.55+∞%212215.20%
SPY190726P002880002019-06-21 3:53PM EDT2019-07-262.642.832.85+0.22+9.09%29054115.25%
SPY190802P002880002019-06-21 3:52PM EDT2019-08-023.123.333.37-0.01-0.32%5677,42315.33%
SPY190816P002880002019-06-21 3:59PM EDT2019-08-164.014.134.16+0.25+6.65%1,86321,92515.10%
SPY190920P002880002019-06-21 3:59PM EDT2019-09-206.056.186.22+0.32+5.58%45913,98515.53%
SPY190930P002880002019-06-21 4:11PM EDT2019-09-306.456.566.62+0.36+5.91%1583,75715.42%
SPY191220P002880002019-06-21 3:21PM EDT2019-12-209.299.769.82+0.03+0.32%3,1202,00615.46%
SPY191231P002880002019-06-21 11:19AM EDT2019-12-319.4510.0410.09-0.33-3.37%1222215.34%
SPY200117P002880002019-06-21 3:28PM EDT2020-01-1710.1510.5510.64+0.04+0.40%2538,56515.34%
SPY200320P002880002019-06-20 11:16AM EDT2020-03-2012.3812.4912.630.00-232515.46%
SPY200331P002880002019-06-17 2:44PM EDT2020-03-3114.6712.8312.970.00-11515.50%
SPY200619P002880002019-06-21 12:47PM EDT2020-06-1914.7415.1115.29+0.24+1.66%1,3015315.71%
SPY201218P002880002019-06-14 3:03PM EDT2020-12-1821.6819.6819.960.00-116616.15%
SPY210115P002880002019-06-21 3:48PM EDT2021-01-1519.8920.1620.59-0.52-2.55%222,23416.19%
SPY210319P002880002019-06-19 3:44PM EDT2021-03-1922.2621.6322.020.00-2316.31%
SPY211217P002880002019-06-20 1:27PM EDT2021-12-1727.2927.0827.580.00-21016.72%