SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002950002019-05-22 2:53PM EDT2019-05-240.010.000.000.00-70012.50%
SPY190529C002950002019-05-22 3:32PM EDT2019-05-290.010.000.000.00-1706.25%
SPY190610C002950002019-05-22 2:15PM EDT2019-06-100.220.000.000.00-10303.13%
SPY190612C002950002019-05-22 2:05PM EDT2019-06-120.310.000.000.00-1903.13%
SPY190617C002950002019-05-22 3:45PM EDT2019-06-170.470.000.000.00-503.13%
SPY190621C002950002019-05-22 4:14PM EDT2019-06-210.580.000.000.00-3,45403.13%
SPY190628C002950002019-05-22 3:59PM EDT2019-06-280.800.000.000.00-44203.13%
SPY190719C002950002019-05-22 3:45PM EDT2019-07-191.730.000.000.00-1,74801.56%
SPY190816C002950002019-05-22 3:58PM EDT2019-08-163.000.000.000.00-60701.56%
SPY190920C002950002019-05-22 4:00PM EDT2019-09-204.430.000.000.00-25901.56%
SPY190930C002950002019-05-22 12:08PM EDT2019-09-304.750.000.000.00-1201.56%
SPY191220C002950002019-05-22 1:40PM EDT2019-12-207.750.000.000.00-400.78%
SPY191231C002950002019-05-17 10:55AM EDT2019-12-319.280.000.000.00-2100.78%
SPY200117C002950002019-05-22 12:10PM EDT2020-01-178.510.000.000.00-3100.78%
SPY200320C002950002019-05-21 11:34AM EDT2020-03-2010.970.000.000.00-100.78%
SPY200331C002950002019-05-22 10:27AM EDT2020-03-3110.990.000.000.00-200.78%
SPY200619C002950002019-05-22 9:36AM EDT2020-06-1913.280.000.000.00-800.78%
SPY200918C002950002019-05-14 9:40AM EDT2020-09-1814.860.000.000.00-100.78%
SPY210319C002950002019-05-15 3:56PM EDT2021-03-1920.470.000.000.00-200.39%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002950002019-05-22 4:06PM EDT2019-05-249.310.000.000.00-7,70100.00%
SPY190529P002950002019-05-22 2:23PM EDT2019-05-299.170.000.000.00-25000.00%
SPY190603P002950002019-05-22 12:25PM EDT2019-06-039.300.000.000.00-600.00%
SPY190610P002950002019-05-22 1:54PM EDT2019-06-109.150.000.000.00-100.00%
SPY190612P002950002019-05-22 9:48AM EDT2019-06-129.680.000.000.00-100.00%
SPY190621P002950002019-05-22 4:10PM EDT2019-06-2110.550.000.000.00-17200.00%
SPY190628P002950002019-05-22 1:06PM EDT2019-06-2811.200.000.000.00-1200.00%
SPY190719P002950002019-05-22 2:57PM EDT2019-07-1911.060.000.000.00-9700.00%
SPY190920P002950002019-05-22 3:24PM EDT2019-09-2013.390.000.000.00-22500.00%
SPY190930P002950002019-05-22 2:18PM EDT2019-09-3014.000.000.000.00-1200.00%
SPY191220P002950002019-05-21 3:56PM EDT2019-12-2016.090.000.000.00-3200.00%
SPY191231P002950002019-05-22 10:38AM EDT2019-12-3116.800.000.000.00-500.00%
SPY200117P002950002019-05-22 12:10PM EDT2020-01-1717.090.000.000.00-300.00%
SPY200320P002950002019-05-22 2:00PM EDT2020-03-2018.750.000.000.00-100.00%
SPY200619P002950002019-05-22 1:41PM EDT2020-06-1921.250.000.000.00-100.00%
SPY200918P002950002019-05-07 3:36PM EDT2020-09-1824.750.000.000.00-100.00%
SPY210115P002950002019-05-17 3:51PM EDT2021-01-1526.180.000.000.00-2000.00%
SPY210319P002950002019-05-10 1:54PM EDT2021-03-1927.240.000.000.00-2000.00%
SPY211217P002950002019-05-17 12:03PM EDT2021-12-1731.600.000.000.00-100.00%