SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002900002019-05-17 4:14PM EDT2019-05-240.690.680.70-0.56-44.80%15,37413,18114.58%
SPY190529C002900002019-05-17 4:14PM EDT2019-05-291.061.021.05-0.56-34.57%8552,25712.98%
SPY190610C002900002019-05-17 3:33PM EDT2019-06-102.092.092.14-0.70-25.09%15455413.29%
SPY190612C002900002019-05-17 4:03PM EDT2019-06-122.272.302.35-0.76-25.08%15425213.51%
SPY190617C002900002019-05-17 3:58PM EDT2019-06-172.662.612.69-0.76-22.22%16423713.44%
SPY190621C002900002019-05-17 4:14PM EDT2019-06-212.892.882.93-0.73-20.17%10,806137,93913.36%
SPY190628C002900002019-05-17 3:59PM EDT2019-06-283.163.153.22-0.83-20.80%1,08010,05812.96%
SPY190719C002900002019-05-17 3:55PM EDT2019-07-194.484.324.39-0.70-13.51%1,23120,42213.11%
SPY190920C002900002019-05-17 3:41PM EDT2019-09-207.507.597.69-1.01-11.87%8524,93114.25%
SPY190930C002900002019-05-17 12:20PM EDT2019-09-308.447.807.93-0.41-4.63%81,03414.06%
SPY191220C002900002019-05-17 2:27PM EDT2019-12-2011.5811.0111.11-0.12-1.03%1732,68414.75%
SPY191231C002900002019-05-17 1:11PM EDT2019-12-3112.1011.2111.35-0.76-5.91%421,04314.66%
SPY200117C002900002019-05-17 4:00PM EDT2020-01-1711.7411.7411.84-0.81-6.45%2331,27414.66%
SPY200320C002900002019-05-17 3:27PM EDT2020-03-2013.9013.7913.98-1.10-7.33%73,06915.12%
SPY200331C002900002019-05-17 11:02AM EDT2020-03-3115.2714.0314.24+2.85+22.95%3619415.10%
SPY200619C002900002019-05-17 2:24PM EDT2020-06-1917.3516.6016.75-0.36-2.03%3329,30015.60%
SPY200918C002900002019-05-16 2:36PM EDT2020-09-1820.6518.8719.220.00-21,33015.94%
SPY210319C002900002019-05-10 1:50PM EDT2021-03-1924.0822.6623.960.00-63316.67%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002900002019-05-17 4:07PM EDT2019-05-244.604.464.51+1.12+32.18%4,1126,56312.18%
SPY190529P002900002019-05-17 3:45PM EDT2019-05-294.674.764.83+0.90+23.87%775,77911.23%
SPY190603P002900002019-05-17 3:59PM EDT2019-06-035.205.145.21+0.72+16.07%15289911.27%
SPY190610P002900002019-05-17 9:41AM EDT2019-06-105.515.625.70+1.14+26.09%314411.37%
SPY190612P002900002019-05-17 11:51AM EDT2019-06-125.005.795.87-0.02-0.40%2611311.54%
SPY190617P002900002019-05-17 3:41PM EDT2019-06-176.356.016.14+0.97+18.03%8217911.44%
SPY190621P002900002019-05-17 4:03PM EDT2019-06-217.187.037.13+1.12+18.48%3,12288,78813.78%
SPY190628P002900002019-05-17 3:16PM EDT2019-06-287.607.457.57+0.74+10.79%2975,70713.76%
SPY190719P002900002019-05-17 4:00PM EDT2019-07-198.678.528.62+0.89+11.44%55428,06413.50%
SPY190920P002900002019-05-17 12:05PM EDT2019-09-2010.6511.2011.29-0.06-0.56%10011,46613.57%
SPY190930P002900002019-05-17 3:58PM EDT2019-09-3011.5111.5111.62+0.51+4.64%3177313.54%
SPY191220P002900002019-05-17 3:57PM EDT2019-12-2014.1614.2314.37+0.69+5.12%2317,97313.86%
SPY191231P002900002019-05-16 11:36AM EDT2019-12-3113.3214.4514.650.00-147,03813.83%
SPY200117P002900002019-05-17 3:47PM EDT2020-01-1715.0114.9915.13+0.82+5.78%235,41713.86%
SPY200320P002900002019-05-16 2:38PM EDT2020-03-2015.6516.6816.920.00-281,14814.07%
SPY200619P002900002019-05-17 3:50PM EDT2020-06-1919.3019.0419.31+0.90+4.89%3152,02514.37%
SPY200918P002900002019-05-17 2:34PM EDT2020-09-1820.7521.1821.57+0.37+1.82%301,56414.68%
SPY210115P002900002019-05-17 2:36PM EDT2021-01-1523.3523.5024.46+0.25+1.08%21,92315.13%
SPY210319P002900002019-05-16 11:45AM EDT2021-03-1924.3524.9026.010.00-11,11915.41%
SPY211217P002900002019-05-15 2:16PM EDT2021-12-1731.0830.0030.710.00-245215.56%