SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:289.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002890002019-05-21 4:14PM EDT2019-05-240.530.000.000.00-8,02103.13%
SPY190529C002890002019-05-21 3:59PM EDT2019-05-290.940.000.000.00-43101.56%
SPY190610C002890002019-05-21 3:59PM EDT2019-06-102.230.000.000.00-3500.78%
SPY190612C002890002019-05-21 1:26PM EDT2019-06-122.530.000.000.00-24100.78%
SPY190621C002890002019-05-21 4:04PM EDT2019-06-213.220.000.000.00-98000.78%
SPY190628C002890002019-05-21 3:52PM EDT2019-06-283.500.000.000.00-88800.78%
SPY190719C002890002019-05-21 3:59PM EDT2019-07-194.690.000.000.00-4,82800.78%
SPY190920C002890002019-05-21 3:50PM EDT2019-09-208.150.000.000.00-37200.39%
SPY190930C002890002019-05-17 12:36PM EDT2019-09-308.950.000.000.00-100.39%
SPY191220C002890002019-05-21 2:16PM EDT2019-12-2011.730.000.000.00-100.39%
SPY191231C002890002019-05-20 9:45AM EDT2019-12-3111.890.000.000.00-100.39%
SPY200117C002890002019-05-20 9:49AM EDT2020-01-1711.340.000.000.00-1000.39%
SPY200320C002890002019-05-20 9:56AM EDT2020-03-2014.150.000.000.00-200.20%
SPY210319C002890002019-05-08 3:44PM EDT2021-03-1927.000.000.000.00-200.20%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002890002019-05-21 3:59PM EDT2019-05-242.890.000.000.00-1,09200.00%
SPY190528P002890002019-05-21 3:59PM EDT2019-05-283.200.000.000.00-47900.00%
SPY190529P002890002019-05-21 3:55PM EDT2019-05-293.430.000.000.00-11300.00%
SPY190603P002890002019-05-21 1:26PM EDT2019-06-033.810.000.000.00-4000.00%
SPY190610P002890002019-05-21 1:53PM EDT2019-06-104.300.000.000.00-1800.00%
SPY190612P002890002019-05-21 1:54PM EDT2019-06-124.530.000.000.00-10000.00%
SPY190621P002890002019-05-21 3:55PM EDT2019-06-215.980.000.000.00-10600.00%
SPY190628P002890002019-05-21 3:45PM EDT2019-06-286.470.000.000.00-58200.00%
SPY190719P002890002019-05-21 3:58PM EDT2019-07-197.460.000.000.00-64800.00%
SPY190920P002890002019-05-21 3:44PM EDT2019-09-2010.310.000.000.00-10000.00%
SPY190930P002890002019-05-21 3:35PM EDT2019-09-3010.510.000.000.00-4300.00%
SPY191220P002890002019-05-17 3:06PM EDT2019-12-2013.690.000.000.00-1500.00%
SPY191231P002890002019-05-21 11:31AM EDT2019-12-3113.840.000.000.00-100.00%
SPY200117P002890002019-05-21 11:10AM EDT2020-01-1714.260.000.000.00-300.00%
SPY200320P002890002019-05-15 9:52AM EDT2020-03-2018.770.000.000.00-100.00%
SPY210115P002890002019-05-14 9:36AM EDT2021-01-1525.350.000.000.00-100.00%
SPY211217P002890002019-05-20 3:31PM EDT2021-12-1730.900.000.000.00-100.00%