SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:291.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002910002019-06-18 4:13PM EDT2019-06-192.192.242.280.00-9,1044,06725.12%
SPY190621C002910002019-06-18 4:13PM EDT2019-06-212.502.552.620.00-17,10836,58717.90%
SPY190624C002910002019-06-18 4:03PM EDT2019-06-242.582.622.690.00-2,0672,13013.14%
SPY190626C002910002019-06-18 4:00PM EDT2019-06-262.652.772.840.00-1,9862,55912.27%
SPY190628C002910002019-06-18 4:03PM EDT2019-06-282.953.013.050.00-13,74913,43812.10%
SPY190701C002910002019-06-18 3:59PM EDT2019-07-013.233.423.480.00-3481,06212.61%
SPY190703C002910002019-06-18 3:59PM EDT2019-07-033.473.663.720.00-1291,45212.78%
SPY190705C002910002019-06-18 4:05PM EDT2019-07-053.733.813.870.00-1,5763,41212.60%
SPY190708C002910002019-06-18 3:57PM EDT2019-07-083.700.000.000.00-1438620.00%
SPY190710C002910002019-06-18 1:03PM EDT2019-07-104.070.000.000.00-624360.00%
SPY190712C002910002019-06-18 3:47PM EDT2019-07-124.340.000.000.00-12,41318,8900.00%
SPY190715C002910002019-06-18 3:11PM EDT2019-07-154.470.000.000.00-61040.00%
SPY190717C002910002019-06-18 4:05PM EDT2019-07-174.650.000.000.00-2962310.00%
SPY190719C002910002019-06-18 4:06PM EDT2019-07-194.910.000.000.00-2,77416,2520.00%
SPY190726C002910002019-06-18 3:33PM EDT2019-07-265.340.000.000.00-867490.00%
SPY190802C002910002019-06-18 2:42PM EDT2019-08-026.200.000.000.00-1308370.00%
SPY190816C002910002019-06-18 4:14PM EDT2019-08-167.260.000.000.00-9759,1470.00%
SPY190920C002910002019-06-18 3:56PM EDT2019-09-209.180.000.000.00-2,94824,4250.00%
SPY190930C002910002019-06-18 3:50PM EDT2019-09-309.550.000.000.00-513620.00%
SPY191220C002910002019-06-18 3:43PM EDT2019-12-2012.860.000.000.00-553,4260.00%
SPY191231C002910002019-06-18 1:12PM EDT2019-12-3113.2013.1913.400.00-101,03114.93%
SPY200117C002910002019-06-18 9:56AM EDT2020-01-1714.1113.7113.910.00-422,11614.89%
SPY200320C002910002019-06-18 9:54AM EDT2020-03-2016.1015.8516.120.00-3561915.27%
SPY200331C002910002019-06-10 3:58PM EDT2020-03-3114.4416.1516.370.00-1615.22%
SPY201218C002910002019-06-06 2:23PM EDT2020-12-1817.9122.8523.190.00-2657515.79%
SPY210115C002910002019-06-11 3:25PM EDT2021-01-1521.3623.4423.930.00-116215.91%
SPY210319C002910002019-06-07 11:16AM EDT2021-03-1922.2924.8325.320.00-12416.02%
SPY211217C002910002019-06-12 11:33AM EDT2021-12-1727.8129.8630.440.00-265516.21%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002910002019-06-18 4:14PM EDT2019-06-190.610.610.630.00-21,1256,00519.29%
SPY190621P002910002019-06-18 4:14PM EDT2019-06-211.681.641.670.00-15,61614,28021.51%
SPY190624P002910002019-06-18 3:59PM EDT2019-06-242.131.841.880.00-4,3491,49716.65%
SPY190626P002910002019-06-18 4:01PM EDT2019-06-262.282.152.180.00-1,71884516.20%
SPY190628P002910002019-06-18 4:11PM EDT2019-06-282.562.452.490.00-11,48710,50616.13%
SPY190701P002910002019-06-18 3:57PM EDT2019-07-013.212.922.960.00-8822,37416.31%
SPY190703P002910002019-06-18 3:50PM EDT2019-07-033.323.113.150.00-1,04162616.00%
SPY190705P002910002019-06-18 4:01PM EDT2019-07-053.383.263.300.00-9222,29915.63%
SPY190708P002910002019-06-18 3:58PM EDT2019-07-083.603.373.410.00-14728214.82%
SPY190710P002910002019-06-18 12:21PM EDT2019-07-103.713.553.590.00-17612914.77%
SPY190712P002910002019-06-18 3:54PM EDT2019-07-123.920.000.000.00-8861,9480.39%
SPY190715P002910002019-06-18 2:01PM EDT2019-07-153.910.000.000.00-10540.39%
SPY190717P002910002019-06-18 10:48AM EDT2019-07-174.030.000.000.00-94800.39%
SPY190719P002910002019-06-18 4:04PM EDT2019-07-194.280.000.000.00-4,8198,2000.39%
SPY190726P002910002019-06-18 3:54PM EDT2019-07-264.860.000.000.00-2129510.39%
SPY190802P002910002019-06-18 3:15PM EDT2019-08-025.280.000.000.00-642380.39%
SPY190816P002910002019-06-18 4:12PM EDT2019-08-166.010.000.000.00-2,3456,2070.39%
SPY190920P002910002019-06-18 4:08PM EDT2019-09-208.110.000.000.00-1,49110,8360.20%
SPY190930P002910002019-06-18 3:55PM EDT2019-09-308.670.000.000.00-2101,3450.20%
SPY191220P002910002019-06-18 3:54PM EDT2019-12-2011.760.000.000.00-551900.20%
SPY191231P002910002019-06-18 3:55PM EDT2019-12-3112.2011.8412.010.00-22414.86%
SPY200117P002910002019-06-14 11:28AM EDT2020-01-1714.1112.3612.530.00-2274414.84%
SPY200320P002910002019-06-14 11:28AM EDT2020-03-2016.0114.2414.460.00-241,09014.96%
SPY200331P002910002019-06-06 12:19PM EDT2020-03-3118.9414.6114.800.00-148015.00%
SPY201218P002910002019-06-05 12:09PM EDT2020-12-1822.5721.4021.650.00-2315.67%
SPY210115P002910002019-06-18 2:32PM EDT2021-01-1521.9621.8422.240.00-1149415.69%
SPY211217P002910002019-05-29 9:45AM EDT2021-12-1734.3128.6929.150.00-46716.26%