SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:296.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002960002019-05-21 2:22PM EDT2019-05-240.010.000.010.00-2220,92614.84%
SPY190529C002960002019-05-21 12:56PM EDT2019-05-290.030.020.030.00-342,65310.55%
SPY190610C002960002019-05-21 9:32AM EDT2019-06-100.250.250.26+0.05+25.00%870110.08%
SPY190612C002960002019-05-21 3:30PM EDT2019-06-120.380.330.35+0.04+11.76%1453810.38%
SPY190621C002960002019-05-21 4:14PM EDT2019-06-210.650.640.66+0.17+35.42%1,64022,97910.55%
SPY190628C002960002019-05-21 4:00PM EDT2019-06-280.820.830.85+0.22+36.67%4765,25310.38%
SPY190719C002960002019-05-21 3:57PM EDT2019-07-191.661.681.70+0.30+22.06%3225,66810.94%
SPY190920C002960002019-05-21 2:10PM EDT2019-09-204.544.444.48+0.81+21.72%9714,32812.50%
SPY190930C002960002019-05-21 1:28PM EDT2019-09-304.714.644.71-0.14-2.89%31,90012.38%
SPY191220C002960002019-05-21 2:00PM EDT2019-12-207.867.677.79+0.94+13.58%399913.47%
SPY191231C002960002019-05-21 2:11PM EDT2019-12-318.037.867.99-1.17-12.72%248913.36%
SPY200117C002960002019-05-21 12:54PM EDT2020-01-178.508.348.48-0.78-8.41%14,98313.43%
SPY200320C002960002019-05-20 2:06PM EDT2020-03-209.6210.4010.570.00-1110514.00%
SPY200331C002960002019-04-30 10:02AM EDT2020-03-3115.0010.6610.790.00--113.97%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002960002019-05-21 11:36AM EDT2019-05-249.659.369.67-0.71-6.85%10922.95%
SPY190528P002960002019-05-20 1:43PM EDT2019-05-2811.459.369.660.00-1014.80%
SPY190529P002960002019-05-21 10:18AM EDT2019-05-2910.059.339.68-2.11-17.35%13314.26%
SPY190603P002960002019-05-08 2:33PM EDT2019-06-038.269.339.680.00-5911.18%
SPY190621P002960002019-05-21 4:07PM EDT2019-06-2110.7010.6610.80-2.34-17.94%254,66713.41%
SPY190719P002960002019-05-20 10:37AM EDT2019-07-1912.7811.5411.740.00-12,86712.37%
SPY190816P002960002019-05-21 4:00PM EDT2019-08-1612.4912.4412.51+0.15+1.22%1,1556,09111.83%
SPY190920P002960002019-05-20 3:37PM EDT2019-09-2015.5113.7113.840.00-383,91412.25%
SPY190930P002960002019-05-03 9:31AM EDT2019-09-3010.8413.9614.130.00-140312.24%
SPY191220P002960002019-05-07 1:31PM EDT2019-12-2017.7716.4516.670.00-727112.72%
SPY191231P002960002019-05-14 9:32AM EDT2019-12-3119.9616.7016.900.00-141412.67%
SPY200320P002960002019-04-30 3:59PM EDT2020-03-2015.5418.7418.990.00-21912.95%