SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:293.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002930002019-05-23 1:31PM EDT2019-05-240.010.000.01-0.01-50.00%13410,55720.70%
SPY190529C002930002019-05-23 3:14PM EDT2019-05-290.010.000.01-0.03-75.00%1829,91411.13%
SPY190610C002930002019-05-23 3:47PM EDT2019-06-100.170.180.20-0.33-66.00%19788710.89%
SPY190612C002930002019-05-23 3:48PM EDT2019-06-120.270.270.29-0.38-58.46%42178111.30%
SPY190621C002930002019-05-23 4:10PM EDT2019-06-210.570.540.56-0.49-46.23%8,47162,72111.29%
SPY190628C002930002019-05-23 3:51PM EDT2019-06-280.740.750.77-0.67-47.52%1,21114,17411.23%
SPY190719C002930002019-05-23 4:01PM EDT2019-07-191.621.551.58-0.74-31.36%2,0777,57811.68%
SPY190816C002930002019-05-23 3:59PM EDT2019-08-162.932.812.87-1.04-26.20%1,0754,76312.57%
SPY190920C002930002019-05-23 3:38PM EDT2019-09-204.354.204.28-1.10-20.18%1,73418,98813.09%
SPY190930C002930002019-05-23 2:27PM EDT2019-09-304.184.414.50-1.92-31.48%61,61212.94%
SPY191220C002930002019-05-23 2:35PM EDT2019-12-207.167.357.48-1.57-17.98%527,25113.89%
SPY191231C002930002019-05-17 3:40PM EDT2019-12-319.447.547.690.00-79213.79%
SPY200117C002930002019-05-22 1:38PM EDT2020-01-179.428.048.170.00-12,29613.84%
SPY200320C002930002019-05-23 11:33AM EDT2020-03-2010.1510.0110.18-1.73-14.56%21,18514.34%
SPY200331C002930002019-04-24 3:29PM EDT2020-03-3112.7010.2610.440.00-2214.34%
SPY210319C002930002019-05-13 3:27PM EDT2021-03-1919.4118.8119.470.00-1415.83%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002930002019-05-23 2:51PM EDT2019-05-2412.2510.9411.26+4.87+65.99%41,02539.80%
SPY190528P002930002019-05-23 3:13PM EDT2019-05-2812.0510.9411.25+4.72+64.39%47022.83%
SPY190529P002930002019-05-17 3:16PM EDT2019-05-297.2710.9411.190.00-134220.22%
SPY190603P002930002019-05-21 12:43PM EDT2019-06-0311.0510.9311.26+4.18+60.84%25516.26%
SPY190610P002930002019-05-20 3:57PM EDT2019-06-109.0710.9911.300.00-67713.26%
SPY190612P002930002019-05-21 3:38PM EDT2019-06-126.9211.0411.350.00-649813.00%
SPY190621P002930002019-05-23 3:44PM EDT2019-06-2112.7612.2812.40+4.09+47.17%6017,18016.09%
SPY190628P002930002019-05-23 3:22PM EDT2019-06-2812.7112.4712.74+3.22+33.93%763,57815.76%
SPY190719P002930002019-05-23 3:55PM EDT2019-07-1912.9213.0713.31+3.06+31.03%2674,02614.19%
SPY190920P002930002019-05-22 9:55AM EDT2019-09-2016.1215.2015.40+3.62+28.96%12,32613.55%
SPY190930P002930002019-05-17 10:25AM EDT2019-09-3012.6015.4615.690.00-239913.50%
SPY191220P002930002019-05-09 2:44PM EDT2019-12-2015.7817.9718.190.00-1529013.73%
SPY191231P002930002019-05-14 12:10PM EDT2019-12-3116.9918.2218.460.00-51,13113.71%
SPY200117P002930002019-05-23 3:46PM EDT2020-01-1719.0418.6518.87+1.81+10.50%51,07313.68%
SPY200320P002930002019-05-13 2:11PM EDT2020-03-2021.2820.2420.480.00-417013.81%
SPY210115P002930002019-05-01 10:38AM EDT2021-01-1521.9927.0027.750.00-2414.88%
SPY210319P002930002019-04-29 10:54AM EDT2021-03-1923.2728.4329.170.00--115.10%