SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002920002019-05-23 4:02PM EDT2019-05-240.010.000.01-0.01-50.00%919,42826.56%
SPY190529C002920002019-05-23 4:01PM EDT2019-05-290.020.010.02-0.06-75.00%1111,58911.91%
SPY190610C002920002019-05-23 3:58PM EDT2019-06-100.310.280.30-0.42-57.53%2731,98111.43%
SPY190612C002920002019-05-23 3:58PM EDT2019-06-120.430.390.42-0.49-53.26%10231011.87%
SPY190621C002920002019-05-23 4:13PM EDT2019-06-210.740.720.74-0.61-45.19%6,29147,30411.72%
SPY190628C002920002019-05-23 3:44PM EDT2019-06-280.920.950.98-0.78-45.88%5,0909,32211.60%
SPY190719C002920002019-05-23 3:58PM EDT2019-07-191.961.841.87-0.78-28.47%2,6908,09011.98%
SPY190920C002920002019-05-23 1:28PM EDT2019-09-204.504.634.71-1.40-23.73%1019,14313.33%
SPY190930C002920002019-05-23 3:24PM EDT2019-09-304.814.844.94-1.37-22.17%3779513.18%
SPY191220C002920002019-05-23 2:35PM EDT2019-12-208.077.847.97-1.37-14.51%232,61914.07%
SPY191231C002920002019-05-22 11:29AM EDT2019-12-319.768.038.170.00-11,62213.96%
SPY200117C002920002019-05-23 1:02PM EDT2020-01-178.208.538.67-3.37-29.13%21,74614.02%
SPY200320C002920002019-05-22 11:33AM EDT2020-03-2012.4110.5210.690.00-459314.49%
SPY200331C002920002019-04-08 10:30AM EDT2020-03-3114.8615.4715.700.00--119.09%
SPY210319C002920002019-04-29 9:37AM EDT2021-03-1927.7919.3119.990.00-3515.91%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002920002019-05-23 1:26PM EDT2019-05-2410.7010.0110.23+4.69+78.04%253,36253.03%
SPY190528P002920002019-05-23 12:51PM EDT2019-05-2810.809.9410.25+4.95+84.62%1718624.05%
SPY190529P002920002019-05-23 12:48PM EDT2019-05-2910.599.9410.25+4.59+76.50%4721721.95%
SPY190603P002920002019-05-23 11:54AM EDT2019-06-0310.439.9510.28+4.72+82.66%249916.53%
SPY190610P002920002019-05-21 3:59PM EDT2019-06-106.3010.0710.350.00-109213.47%
SPY190612P002920002019-05-23 2:52PM EDT2019-06-1211.3510.1410.42+4.90+75.97%122513.27%
SPY190621P002920002019-05-23 3:45PM EDT2019-06-2111.7811.4111.56+3.74+46.52%9016,11716.32%
SPY190628P002920002019-05-23 3:51PM EDT2019-06-2812.0011.6611.92+3.38+39.21%1454,23815.93%
SPY190719P002920002019-05-23 3:54PM EDT2019-07-1912.4012.3512.54+3.16+34.20%3034,46214.35%
SPY190920P002920002019-05-23 3:02PM EDT2019-09-2015.5714.6014.80+3.53+29.32%1822,55813.82%
SPY190930P002920002019-05-23 2:13PM EDT2019-09-3015.1214.8815.09+4.13+37.58%191,95513.74%
SPY191220P002920002019-05-23 3:46PM EDT2019-12-2017.8317.4517.68+2.83+18.87%419613.97%
SPY191231P002920002019-05-15 4:09PM EDT2019-12-3116.0317.7017.920.00-138013.91%
SPY200320P002920002019-05-16 12:24PM EDT2020-03-2016.3019.7619.990.00-123914.00%
SPY210115P002920002019-04-24 11:02AM EDT2021-01-1521.8026.5427.280.00--42315.01%
SPY210319P002920002019-04-24 2:37PM EDT2021-03-1923.5527.9728.700.00--115.22%