SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:289.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002890002019-06-20 4:14PM EDT2019-06-216.876.927.15+2.57+59.77%33,17231,55825.68%
SPY190624C002890002019-06-20 3:22PM EDT2019-06-246.706.707.29+2.14+46.93%2452,23218.24%
SPY190626C002890002019-06-20 3:14PM EDT2019-06-266.506.757.27+2.14+49.08%1582,66315.19%
SPY190628C002890002019-06-20 4:12PM EDT2019-06-286.866.827.26+2.22+47.84%39713,79513.29%
SPY190701C002890002019-06-20 3:58PM EDT2019-07-017.266.847.18+2.31+46.67%4291,76710.77%
SPY190703C002890002019-06-20 2:13PM EDT2019-07-036.527.047.32+1.49+29.62%7280611.13%
SPY190705C002890002019-06-20 4:14PM EDT2019-07-057.307.197.51+2.07+39.58%2732,03311.72%
SPY190708C002890002019-06-20 3:36PM EDT2019-07-087.137.307.60+1.75+32.53%1243611.27%
SPY190710C002890002019-06-20 2:05PM EDT2019-07-106.997.487.81+1.40+25.04%779511.82%
SPY190712C002890002019-06-20 4:14PM EDT2019-07-127.897.738.00+2.05+35.10%3473,56712.18%
SPY190715C002890002019-06-20 4:14PM EDT2019-07-157.857.768.16+2.37+43.25%1719512.13%
SPY190717C002890002019-06-20 1:22PM EDT2019-07-177.377.978.35+1.12+17.92%11,31912.45%
SPY190719C002890002019-06-20 4:10PM EDT2019-07-198.298.278.64+1.71+25.99%1,03815,03713.10%
SPY190726C002890002019-06-20 3:56PM EDT2019-07-269.138.899.13+2.06+29.14%4396913.36%
SPY190802C002890002019-06-20 3:36PM EDT2019-08-029.319.519.69+1.75+23.15%1617513.83%
SPY190816C002890002019-06-20 3:59PM EDT2019-08-1610.6810.5510.78+1.83+20.68%13510,43914.63%
SPY190920C002890002019-06-20 3:57PM EDT2019-09-2012.9812.7212.87+2.12+19.52%22412,86715.33%
SPY190930C002890002019-06-20 3:59PM EDT2019-09-3013.0012.9213.08+1.87+16.80%11196914.92%
SPY191220C002890002019-06-20 3:07PM EDT2019-12-2015.6616.1316.39+1.34+9.36%1038,01015.29%
SPY191231C002890002019-06-20 10:37AM EDT2019-12-3115.8616.3216.63+1.20+8.19%226315.14%
SPY200117C002890002019-06-20 10:31AM EDT2020-01-1716.4016.8317.09+3.09+23.22%31,86915.05%
SPY200320C002890002019-06-20 12:55PM EDT2020-03-2017.9918.9019.15+1.02+6.01%7549215.29%
SPY200331C002890002019-06-11 3:24PM EDT2020-03-3115.5519.1919.470.00-101615.30%
SPY200619C002890002019-06-18 2:43PM EDT2020-06-1919.8321.5321.810.00-117815.56%
SPY201218C002890002019-06-18 2:43PM EDT2020-12-1824.1825.6525.990.00-2837415.67%
SPY210115C002890002019-06-19 9:34AM EDT2021-01-1524.8526.0126.540.00-124415.67%
SPY210319C002890002019-06-12 1:24PM EDT2021-03-1924.2027.0828.750.00-404516.32%
SPY211217C002890002019-06-19 2:06PM EDT2021-12-1731.5532.2032.820.00-1039315.89%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002890002019-06-20 4:14PM EDT2019-06-210.100.090.10-0.25-71.43%15,67126,94019.83%
SPY190624P002890002019-06-20 4:10PM EDT2019-06-240.190.170.19-0.39-67.24%2,7602,58314.50%
SPY190626P002890002019-06-20 3:59PM EDT2019-06-260.350.370.38-0.55-61.11%1,7283,00914.84%
SPY190628P002890002019-06-20 3:58PM EDT2019-06-280.610.640.66-0.63-50.81%4,62214,90215.72%
SPY190701P002890002019-06-20 3:54PM EDT2019-07-011.061.081.11-0.60-36.14%1,6967,02616.69%
SPY190703P002890002019-06-20 3:59PM EDT2019-07-031.281.281.31-0.72-36.00%7322,99416.60%
SPY190705P002890002019-06-20 3:59PM EDT2019-07-051.441.441.46-0.71-33.02%1,2923,36416.32%
SPY190708P002890002019-06-20 3:43PM EDT2019-07-081.501.531.56-1.04-40.94%40427615.45%
SPY190710P002890002019-06-20 3:19PM EDT2019-07-101.731.681.71-0.58-25.11%9337415.36%
SPY190712P002890002019-06-20 3:55PM EDT2019-07-121.771.821.85-0.77-30.31%4551,14615.26%
SPY190715P002890002019-06-20 3:49PM EDT2019-07-151.851.901.93-0.73-28.29%35919014.66%
SPY190717P002890002019-06-20 3:46PM EDT2019-07-172.032.062.09-0.87-30.00%28813614.72%
SPY190719P002890002019-06-20 4:11PM EDT2019-07-192.292.212.24-0.71-23.67%3,04713,78114.74%
SPY190726P002890002019-06-20 3:59PM EDT2019-07-262.762.662.69-1.10-28.50%551,22914.67%
SPY190802P002890002019-06-20 3:51PM EDT2019-08-023.153.143.18-0.85-21.25%20151614.81%
SPY190816P002890002019-06-20 4:00PM EDT2019-08-163.993.933.96-0.76-16.00%4229,52914.74%
SPY190920P002890002019-06-20 3:59PM EDT2019-09-205.985.925.96-0.85-12.45%45214,44515.25%
SPY190930P002890002019-06-20 3:22PM EDT2019-09-306.356.306.35-1.52-19.31%3021,22015.15%
SPY191220P002890002019-06-20 3:59PM EDT2019-12-209.509.509.53-1.09-10.29%68256515.31%
SPY191231P002890002019-06-19 3:57PM EDT2019-12-3110.849.719.860.00-12,10515.27%
SPY200117P002890002019-06-20 2:54PM EDT2020-01-1710.4210.2210.39-1.15-9.94%911,13615.25%
SPY200320P002890002019-06-20 12:20PM EDT2020-03-2013.3612.1512.32-0.22-1.62%2746215.34%
SPY200331P002890002019-06-18 11:11AM EDT2020-03-3113.6912.4812.710.00-42415.42%
SPY201218P002890002019-06-14 3:17PM EDT2020-12-1822.0319.4019.640.00-253116.07%
SPY210115P002890002019-06-20 12:53PM EDT2021-01-1520.7919.8920.26-0.26-1.24%4955416.10%
SPY210319P002890002019-06-07 2:33PM EDT2021-03-1924.5521.2322.140.00-1516.52%
SPY211217P002890002019-06-20 12:15PM EDT2021-12-1727.9026.9027.34-1.36-4.65%13416.69%