SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:294.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002940002019-06-19 4:14PM EDT2019-06-210.680.000.000.00-54,10360,1601.56%
SPY190624C002940002019-06-19 4:10PM EDT2019-06-240.750.000.000.00-5,6563,8200.78%
SPY190626C002940002019-06-19 4:00PM EDT2019-06-260.950.000.000.00-1,2278,1230.78%
SPY190628C002940002019-06-19 4:14PM EDT2019-06-281.380.000.000.00-9,84136,4310.78%
SPY190701C002940002019-06-19 3:59PM EDT2019-07-011.870.000.000.00-1,2621,5070.39%
SPY190703C002940002019-06-19 3:54PM EDT2019-07-032.190.000.000.00-9991,1620.39%
SPY190705C002940002019-06-19 4:09PM EDT2019-07-052.240.000.000.00-9,28818,1220.39%
SPY190708C002940002019-06-19 3:45PM EDT2019-07-082.440.000.000.00-7625160.39%
SPY190710C002940002019-06-19 4:01PM EDT2019-07-102.470.000.000.00-71580.39%
SPY190712C002940002019-06-19 4:04PM EDT2019-07-122.760.000.000.00-6111,2480.39%
SPY190715C002940002019-06-19 3:32PM EDT2019-07-152.880.000.000.00-8940.39%
SPY190717C002940002019-06-19 3:17PM EDT2019-07-173.100.000.000.00-1333250.39%
SPY190719C002940002019-06-19 4:14PM EDT2019-07-193.330.000.000.00-3,13614,3860.39%
SPY190726C002940002019-06-19 3:58PM EDT2019-07-263.930.000.000.00-5197020.39%
SPY190802C002940002019-06-19 3:49PM EDT2019-08-024.580.000.000.00-23330.39%
SPY190816C002940002019-06-19 4:02PM EDT2019-08-165.440.000.000.00-1,8187,1980.20%
SPY190920C002940002019-06-19 3:46PM EDT2019-09-207.780.000.000.00-24143,0970.20%
SPY190930C002940002019-06-19 3:59PM EDT2019-09-307.900.000.000.00-816270.20%
SPY191220C002940002019-06-19 3:59PM EDT2019-12-2011.260.000.000.00-53,0650.10%
SPY191231C002940002019-06-18 10:44AM EDT2019-12-3111.650.000.000.00-11720.10%
SPY200117C002940002019-06-19 3:25PM EDT2020-01-1712.150.000.000.00-931,9590.10%
SPY200320C002940002019-06-19 3:24PM EDT2020-03-2014.220.000.000.00-594460.10%
SPY200331C002940002019-05-29 11:44AM EDT2020-03-317.910.000.000.00-40910.10%
SPY201218C002940002019-06-06 2:13PM EDT2020-12-1816.380.000.000.00-252270.10%
SPY210115C002940002019-06-19 10:22AM EDT2021-01-1521.810.000.000.00-222070.10%
SPY210319C002940002019-06-07 11:16AM EDT2021-03-1919.390.000.000.00-560.10%
SPY211217C002940002019-06-19 3:42PM EDT2021-12-1728.620.000.000.00-61120.05%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002940002019-06-19 4:14PM EDT2019-06-212.520.000.000.00-4,2359,6060.00%
SPY190624P002940002019-06-19 4:14PM EDT2019-06-242.660.000.000.00-6914690.00%
SPY190626P002940002019-06-19 4:12PM EDT2019-06-262.960.000.000.00-8768400.00%
SPY190628P002940002019-06-19 4:13PM EDT2019-06-283.300.000.000.00-1,0203,3550.00%
SPY190701P002940002019-06-19 4:03PM EDT2019-07-013.860.000.000.00-171700.00%
SPY190703P002940002019-06-19 4:11PM EDT2019-07-033.970.000.000.00-1131660.00%
SPY190705P002940002019-06-19 3:56PM EDT2019-07-054.070.000.000.00-6721,1890.00%
SPY190708P002940002019-06-19 3:36PM EDT2019-07-084.240.000.000.00-1921680.00%
SPY190710P002940002019-06-19 3:50PM EDT2019-07-104.240.000.000.00-1321210.00%
SPY190712P002940002019-06-19 3:52PM EDT2019-07-124.330.000.000.00-1,0197810.00%
SPY190715P002940002019-06-19 3:46PM EDT2019-07-154.420.000.000.00-1161360.00%
SPY190717P002940002019-06-19 3:34PM EDT2019-07-174.740.000.000.00-1171760.00%
SPY190719P002940002019-06-19 4:14PM EDT2019-07-194.850.000.000.00-3,5994,8260.00%
SPY190726P002940002019-06-19 3:27PM EDT2019-07-265.320.000.000.00-2773910.00%
SPY190802P002940002019-06-19 3:40PM EDT2019-08-025.950.000.000.00-3453250.00%
SPY190816P002940002019-06-19 4:02PM EDT2019-08-166.680.000.000.00-5123,4410.00%
SPY190920P002940002019-06-19 3:47PM EDT2019-09-208.670.000.000.00-5783,1890.00%
SPY190930P002940002019-06-19 3:53PM EDT2019-09-308.950.000.000.00-83480.00%
SPY191220P002940002019-06-19 3:59PM EDT2019-12-2012.320.000.000.00-737950.00%
SPY191231P002940002019-06-18 9:50AM EDT2019-12-3112.840.000.000.00-1100.00%
SPY200117P002940002019-06-19 3:47PM EDT2020-01-1713.000.000.000.00-2415,7460.00%
SPY200320P002940002019-06-18 10:30AM EDT2020-03-2015.340.000.000.00-5490.00%
SPY200331P002940002019-06-12 3:59PM EDT2020-03-3117.970.000.000.00-1180.00%
SPY201218P002940002019-06-13 2:19PM EDT2020-12-1824.500.000.000.00-120.00%
SPY210115P002940002019-06-19 3:46PM EDT2021-01-1523.000.000.000.00-1560.00%
SPY210319P002940002019-06-07 11:26AM EDT2021-03-1923.750.000.000.00--10.00%
SPY211217P002940002019-06-10 11:30AM EDT2021-12-1731.000.000.000.00-2130.00%