SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:291.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002910002019-05-17 4:14PM EDT2019-05-240.420.400.43-0.45-51.72%8,5097,27713.97%
SPY190529C002910002019-05-17 4:00PM EDT2019-05-290.670.680.71-0.45-40.18%59491712.43%
SPY190610C002910002019-05-17 3:41PM EDT2019-06-101.601.651.70-0.73-31.33%943212.90%
SPY190612C002910002019-05-17 3:44PM EDT2019-06-121.961.841.89-0.56-22.22%18230713.10%
SPY190621C002910002019-05-17 4:12PM EDT2019-06-212.412.392.43-0.72-23.00%6,80235,93712.96%
SPY190628C002910002019-05-17 3:49PM EDT2019-06-282.682.662.72-0.66-19.76%5773,11912.63%
SPY190719C002910002019-05-17 4:00PM EDT2019-07-193.773.813.88-0.85-18.40%1,28610,89812.90%
SPY190816C002910002019-05-17 3:51PM EDT2019-08-165.475.415.49-0.60-9.88%7997,24413.65%
SPY190920C002910002019-05-17 3:49PM EDT2019-09-206.997.047.13-1.03-12.84%9213,51114.09%
SPY190930C002910002019-05-17 1:26PM EDT2019-09-308.047.247.36+0.66+8.94%538013.89%
SPY191220C002910002019-05-17 2:09PM EDT2019-12-2011.1810.4110.52-0.64-5.41%8012,79314.62%
SPY191231C002910002019-05-17 12:48PM EDT2019-12-3111.3410.6110.76-0.78-6.44%597714.52%
SPY200117C002910002019-05-16 3:27PM EDT2020-01-1712.1711.1411.260.00-61,39014.55%
SPY200320C002910002019-05-17 2:00PM EDT2020-03-2014.1813.2013.41+2.70+23.52%159915.03%
SPY200331C002910002019-05-02 1:38PM EDT2020-03-3117.3013.4413.640.00--514.98%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002910002019-05-17 4:04PM EDT2019-05-245.395.215.36+1.33+32.76%1,6954,51711.04%
SPY190528P002910002019-05-17 3:25PM EDT2019-05-285.265.235.54+0.90+20.64%64442310.38%
SPY190529P002910002019-05-17 3:51PM EDT2019-05-295.345.435.50+1.07+25.06%1623949.55%
SPY190603P002910002019-05-17 3:54PM EDT2019-06-035.705.755.83+1.07+23.11%5955210.07%
SPY190610P002910002019-05-17 3:47PM EDT2019-06-106.346.196.27-0.76-10.70%101810.44%
SPY190621P002910002019-05-17 3:52PM EDT2019-06-217.637.597.70+0.68+9.78%1469,65213.32%
SPY190628P002910002019-05-17 3:08PM EDT2019-06-287.787.998.12+0.86+12.43%3192,96413.32%
SPY190719P002910002019-05-17 3:58PM EDT2019-07-199.109.039.14+0.97+11.93%1854,01613.13%
SPY190920P002910002019-05-17 11:36AM EDT2019-09-2010.7511.6511.740.00-529,25613.27%
SPY190930P002910002019-05-17 10:48AM EDT2019-09-3011.5111.9612.07-1.04-8.29%577213.25%
SPY191220P002910002019-05-17 9:51AM EDT2019-12-2014.8514.6614.81+1.39+10.33%5017413.64%
SPY191231P002910002019-05-10 3:03PM EDT2019-12-3114.6214.8715.080.00-22313.61%
SPY200320P002910002019-05-09 12:33PM EDT2020-03-2017.9517.0817.330.00-21,06613.86%
SPY210115P002910002019-05-08 9:36AM EDT2021-01-1525.0023.9224.870.00-147414.99%
SPY211217P002910002019-04-29 11:05AM EDT2021-12-1727.7230.4331.140.00-16915.46%