SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:294.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002940002019-05-22 12:43PM EDT2019-05-240.010.000.01-0.01-50.00%10817,80313.67%
SPY190529C002940002019-05-22 12:47PM EDT2019-05-290.020.020.03-0.04-66.67%788,2259.86%
SPY190610C002940002019-05-22 11:20AM EDT2019-06-100.380.320.34-0.14-26.92%7701,03710.17%
SPY190612C002940002019-05-21 9:52AM EDT2019-06-120.480.430.45-0.10-17.24%188210.50%
SPY190621C002940002019-05-22 12:59PM EDT2019-06-210.810.780.79-0.30-27.03%20445,26010.62%
SPY190628C002940002019-05-22 12:52PM EDT2019-06-281.041.011.02-0.38-26.76%2446,28110.54%
SPY190719C002940002019-05-22 12:31PM EDT2019-07-191.991.951.96-0.36-15.32%2526,80611.17%
SPY190920C002940002019-05-22 12:44PM EDT2019-09-204.884.794.84-0.55-10.13%3,18610,12712.71%
SPY190930C002940002019-05-16 10:40AM EDT2019-09-305.145.005.090.00-630812.61%
SPY191220C002940002019-05-22 11:11AM EDT2019-12-208.168.098.19-0.68-7.69%22,80913.64%
SPY191231C002940002019-05-15 3:28PM EDT2019-12-319.058.298.410.00-26213.56%
SPY200117C002940002019-05-22 12:17PM EDT2020-01-179.008.788.89-1.42-13.63%131,53213.60%
SPY200320C002940002019-05-16 3:10PM EDT2020-03-2012.5210.8811.030.00-351714.21%
SPY200331C002940002019-05-17 11:03AM EDT2020-03-3112.8511.1611.290.00-15114.21%
SPY210319C002940002019-05-14 9:59AM EDT2021-03-1919.3920.0920.560.00-5615.80%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002940002019-05-22 11:51AM EDT2019-05-248.148.628.93+0.64+8.53%112,12423.73%
SPY190528P002940002019-05-22 11:14AM EDT2019-05-288.378.598.81-1.35-13.89%28513013.18%
SPY190529P002940002019-05-20 3:39PM EDT2019-05-299.848.628.930.00-411814.53%
SPY190603P002940002019-05-20 3:29PM EDT2019-06-0310.318.618.850.00-410410.33%
SPY190610P002940002019-05-17 11:37AM EDT2019-06-106.958.668.910.00-449.01%
SPY190612P002940002019-05-17 3:02PM EDT2019-06-127.878.718.990.00-3779.30%
SPY190621P002940002019-05-22 12:25PM EDT2019-06-219.6610.0010.10+0.53+5.81%197,03613.27%
SPY190719P002940002019-05-22 10:58AM EDT2019-07-1910.7011.0611.12+0.43+4.19%4022,96712.40%
SPY190920P002940002019-05-22 10:12AM EDT2019-09-2012.7313.2913.37+0.16+1.27%1061,87612.45%
SPY190930P002940002019-05-22 11:24AM EDT2019-09-3013.3713.5913.68+0.62+4.86%233412.45%
SPY191220P002940002019-05-21 10:22AM EDT2019-12-2015.9816.1316.350.00-374213.02%
SPY191231P002940002019-05-07 3:56PM EDT2019-12-3116.4016.3816.550.00-41012.93%
SPY200117P002940002019-05-22 11:35AM EDT2020-01-1716.5816.8317.01-0.17-1.01%415,72512.98%
SPY200320P002940002019-05-13 11:57AM EDT2020-03-2021.7618.4718.670.00-15013.19%
SPY210115P002940002019-05-13 10:59AM EDT2021-01-1528.5225.3025.860.00-1214.31%
SPY210319P002940002019-05-01 10:12AM EDT2021-03-1923.7526.6127.560.00--114.73%