SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:296.00
CallsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619C002960002019-06-17 4:13PM EDT2019-06-190.030.020.03-0.01-25.00%9,0021,50515.24%
SPY190621C002960002019-06-17 4:05PM EDT2019-06-210.070.060.07-0.03-30.00%11,82027,23912.50%
SPY190624C002960002019-06-17 4:13PM EDT2019-06-240.090.080.09-0.05-35.71%1641,1739.96%
SPY190626C002960002019-06-17 3:55PM EDT2019-06-260.150.140.15-0.07-31.82%383489.84%
SPY190628C002960002019-06-17 4:09PM EDT2019-06-280.250.260.26-0.11-30.56%32023,12410.23%
SPY190701C002960002019-06-17 1:50PM EDT2019-07-010.520.450.47-0.10-16.13%4456210.84%
SPY190703C002960002019-06-17 3:56PM EDT2019-07-030.570.570.59-0.05-8.06%3721610.96%
SPY190705C002960002019-06-17 4:14PM EDT2019-07-050.670.670.68-0.16-19.28%2131,22310.88%
SPY190712C002960002019-06-17 4:01PM EDT2019-07-121.001.001.03-0.20-16.67%29170510.87%
SPY190719C002960002019-06-17 3:59PM EDT2019-07-191.361.401.42-0.27-16.56%2,13010,78711.08%
SPY190816C002960002019-06-17 3:38PM EDT2019-08-163.113.083.12-0.11-3.42%2195,72312.27%
SPY190920C002960002019-06-17 3:50PM EDT2019-09-204.834.844.89-0.18-3.59%80515,88112.96%
SPY190930C002960002019-06-06 3:29PM EDT2019-09-303.825.085.150.00-62,02812.76%
SPY191220C002960002019-06-17 9:30AM EDT2019-12-208.388.368.51+0.02+0.24%22,10913.77%
SPY191231C002960002019-06-03 12:34PM EDT2019-12-313.808.598.740.00-248413.65%
SPY200117C002960002019-06-17 3:55PM EDT2020-01-179.109.129.26+0.05+0.55%166,32013.70%
SPY200320C002960002019-06-17 1:29PM EDT2020-03-2011.3611.2011.35-0.78-6.43%210914.14%
SPY200331C002960002019-05-29 3:20PM EDT2020-03-317.1911.4711.630.00-87787714.14%
SPY201218C002960002019-06-06 2:15PM EDT2020-12-1815.4018.2218.480.00-254115.07%
SPY211217C002960002019-06-17 9:36AM EDT2021-12-1725.4725.2925.78+0.91+3.71%3415.68%
PutsforJune 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P002960002019-06-17 3:52PM EDT2019-06-196.596.356.51-0.55-7.70%12260.00%
SPY190621P002960002019-06-17 4:05PM EDT2019-06-217.827.647.89-0.56-6.68%94,38130.74%
SPY190628P002960002019-06-17 11:55AM EDT2019-06-287.877.828.03+0.02+0.25%105,65819.40%
SPY190701P002960002019-06-17 10:12AM EDT2019-07-018.017.988.19-0.64-7.40%464318.06%
SPY190719P002960002019-06-17 3:36PM EDT2019-07-198.778.638.82-0.51-5.50%312,78914.11%
SPY190816P002960002019-06-14 1:35PM EDT2019-08-1610.649.869.980.00-496,33713.05%
SPY190920P002960002019-06-17 9:39AM EDT2019-09-2011.9011.6311.77+0.17+1.45%73,87513.59%
SPY190930P002960002019-06-10 2:30PM EDT2019-09-3012.4512.0112.150.00-9940313.56%
SPY191220P002960002019-06-03 2:36PM EDT2019-12-2015.2015.0015.220.00-101,09214.01%
SPY191231P002960002019-06-11 1:35PM EDT2019-12-3116.2215.3015.510.00-11513.96%
SPY200320P002960002019-06-07 10:54AM EDT2020-03-2015.5417.6217.800.00-21914.08%