SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:293.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C002930002019-06-21 4:14PM EDT2019-06-241.241.221.27-1.35-52.12%2,42334414.94%
SPY190626C002930002019-06-21 4:14PM EDT2019-06-261.891.831.87-1.03-35.27%3,16379114.41%
SPY190628C002930002019-06-21 4:14PM EDT2019-06-282.422.452.47-0.71-22.68%6,29519,10515.59%
SPY190701C002930002019-06-21 4:00PM EDT2019-07-013.593.183.23-0.17-4.52%2858,98216.74%
SPY190703C002930002019-06-21 3:57PM EDT2019-07-033.953.523.57-0.35-8.14%1351,20316.72%
SPY190705C002930002019-06-21 4:06PM EDT2019-07-054.003.743.78-0.35-8.05%1,24910,97916.26%
SPY190708C002930002019-06-21 3:03PM EDT2019-07-084.353.883.93+0.25+6.10%5776415.17%
SPY190710C002930002019-06-21 12:18PM EDT2019-07-104.484.134.18-0.35-7.25%16313715.25%
SPY190712C002930002019-06-21 3:54PM EDT2019-07-124.884.394.43-0.10-2.01%1891,45515.36%
SPY190715C002930002019-06-21 11:30AM EDT2019-07-155.124.514.56+0.02+0.39%2873714.73%
SPY190717C002930002019-06-20 3:55PM EDT2019-07-175.354.744.790.00-126314.87%
SPY190719C002930002019-06-21 4:14PM EDT2019-07-195.105.015.04-0.36-6.59%1,75420,42915.09%
SPY190722C002930002019-06-21 1:39PM EDT2019-07-225.455.145.19+5.45+∞%451114.74%
SPY190724C002930002019-06-21 9:43AM EDT2019-07-245.515.395.44+5.51+∞%433014.99%
SPY190726C002930002019-06-21 3:16PM EDT2019-07-266.225.655.70+0.23+3.84%2941,13415.27%
SPY190802C002930002019-06-21 3:59PM EDT2019-08-026.586.326.37-0.22-3.24%42024115.60%
SPY190816C002930002019-06-21 4:14PM EDT2019-08-167.397.397.43-0.48-6.10%1,4357,25615.78%
SPY190920C002930002019-06-21 3:52PM EDT2019-09-2010.119.579.65+0.19+1.92%23224,01816.14%
SPY190930C002930002019-06-21 11:30AM EDT2019-09-3010.489.789.89+0.29+2.85%442,28815.70%
SPY191220C002930002019-06-21 1:54PM EDT2019-12-2013.5213.1413.25+0.71+5.54%237,48515.73%
SPY191231C002930002019-06-21 11:14AM EDT2019-12-3114.1613.3813.49+0.97+7.35%110215.56%
SPY200117C002930002019-06-20 3:49PM EDT2020-01-1714.2513.8914.010.00-113,01415.49%
SPY200320C002930002019-06-20 3:36PM EDT2020-03-2016.1016.0016.180.00-292015.73%
SPY200331C002930002019-06-18 10:57AM EDT2020-03-3115.4716.3016.460.00-111215.69%
SPY200619C002930002019-06-18 2:20PM EDT2020-06-1917.3418.6518.86+17.34+∞%-51315.91%
SPY201218C002930002019-06-19 3:39PM EDT2020-12-1821.5922.8723.190.00-442216.02%
SPY210115C002930002019-06-19 12:39PM EDT2021-01-1522.2423.2723.720.00-2937715.98%
SPY210319C002930002019-06-07 11:01AM EDT2021-03-1919.4124.6925.160.00-1416.11%
SPY211217C002930002019-06-21 3:54PM EDT2021-12-1730.4029.6230.17+1.49+5.15%16516.20%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002930002019-06-21 4:14PM EDT2019-06-240.580.550.59-0.11-15.94%10,8535,70014.26%
SPY190626P002930002019-06-21 4:14PM EDT2019-06-261.141.121.15+0.02+1.79%34,3953,01013.65%
SPY190628P002930002019-06-21 4:14PM EDT2019-06-281.641.631.67+0.09+5.81%12,7928,89114.41%
SPY190701P002930002019-06-21 4:13PM EDT2019-07-012.292.372.41+0.20+9.57%9811,19915.69%
SPY190703P002930002019-06-21 4:14PM EDT2019-07-032.652.612.66+0.42+18.83%5321,61515.33%
SPY190705P002930002019-06-21 4:10PM EDT2019-07-052.652.802.84+0.15+6.00%1,2662,11414.84%
SPY190708P002930002019-06-21 1:26PM EDT2019-07-082.632.932.97+0.04+1.54%21543313.83%
SPY190710P002930002019-06-21 4:12PM EDT2019-07-103.003.133.18+0.33+12.36%32484413.83%
SPY190712P002930002019-06-21 4:11PM EDT2019-07-123.173.323.36+0.22+7.46%1,2053,78913.75%
SPY190715P002930002019-06-21 3:54PM EDT2019-07-153.183.423.47+0.29+10.03%2341313.17%
SPY190717P002930002019-06-21 3:22PM EDT2019-07-173.103.613.66-0.13-4.02%5342013.24%
SPY190719P002930002019-06-21 4:13PM EDT2019-07-193.753.813.84+0.34+9.97%4,1757,25213.30%
SPY190722P002930002019-06-21 3:20PM EDT2019-07-223.383.913.96+3.38+∞%2211612.96%
SPY190724P002930002019-06-21 10:24AM EDT2019-07-243.264.124.17+3.26+∞%6213413.15%
SPY190726P002930002019-06-21 3:49PM EDT2019-07-263.914.314.35+0.16+4.27%3442,99713.26%
SPY190802P002930002019-06-21 4:14PM EDT2019-08-024.854.854.90+4.85+∞%28753613.47%
SPY190816P002930002019-06-21 4:11PM EDT2019-08-165.505.675.71+0.34+6.59%1,9745,38013.39%
SPY190920P002930002019-06-21 4:14PM EDT2019-09-207.787.807.84+0.46+6.28%6474,50214.12%
SPY190930P002930002019-06-21 3:54PM EDT2019-09-307.938.188.24+0.33+4.34%543214.05%
SPY191220P002930002019-06-21 3:59PM EDT2019-12-2011.3311.4311.50+0.54+5.00%23579814.40%
SPY191231P002930002019-06-21 3:17PM EDT2019-12-3111.1911.7211.79-0.89-7.37%1961,11614.32%
SPY200117P002930002019-06-21 3:58PM EDT2020-01-1712.0512.2312.33+0.45+3.88%4041,18114.33%
SPY200320P002930002019-06-21 10:37AM EDT2020-03-2013.8514.1814.34-0.50-3.48%912814.56%
SPY200331P002930002019-06-20 10:09AM EDT2020-03-3113.9914.5414.680.00-496314.60%
SPY200619P002930002019-06-20 12:23PM EDT2020-06-1917.2916.8317.03+17.29+∞%-1014.91%
SPY201218P002930002019-06-20 10:31AM EDT2020-12-1821.2221.5321.830.00-41015.54%
SPY210115P002930002019-06-20 3:41PM EDT2021-01-1521.7322.0322.480.00-235015.60%
SPY210319P002930002019-06-20 11:24AM EDT2021-03-1923.8423.5223.960.00-2315.78%
SPY211217P002930002019-06-21 1:28PM EDT2021-12-1728.9729.1329.65-1.24-4.10%2501316.30%