SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:297.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002970002019-05-23 3:36PM EDT2019-05-290.010.000.010.00-211,17521.09%
SPY190610C002970002019-05-23 3:59PM EDT2019-06-100.040.020.030.00-2141,26610.94%
SPY190621C002970002019-05-24 4:03PM EDT2019-06-210.160.160.17-0.02-11.11%42439,93011.04%
SPY190628C002970002019-05-24 3:56PM EDT2019-06-280.250.250.26+0.01+4.17%3318,17910.72%
SPY190719C002970002019-05-24 3:48PM EDT2019-07-190.770.770.80-0.01-1.28%9987,96111.23%
SPY190920C002970002019-05-24 12:05PM EDT2019-09-202.963.003.05+0.08+2.78%6415,54412.67%
SPY190930C002970002019-05-16 10:40AM EDT2019-09-305.283.183.230.00-31,63412.49%
SPY191220C002970002019-05-24 10:31AM EDT2019-12-205.905.946.08+0.45+8.26%92,32613.58%
SPY191231C002970002019-05-23 12:06PM EDT2019-12-315.776.136.290.00-11,18613.50%
SPY200117C002970002019-05-24 1:44PM EDT2020-01-176.636.596.75+0.64+10.68%282,19913.56%
SPY200320C002970002019-05-20 2:06PM EDT2020-03-209.118.528.700.00-12,18314.08%
SPY210319C002970002019-05-07 2:14PM EDT2021-03-1921.9217.6018.000.00--215.71%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002970002019-05-22 1:21PM EDT2019-05-2811.5913.6613.970.00-2000.00%
SPY190529P002970002019-05-15 11:29AM EDT2019-05-2911.9513.6613.970.00-100.00%
SPY190603P002970002019-05-23 9:45AM EDT2019-06-0315.0013.6613.970.00-330.00%
SPY190605P002970002019-05-23 12:21PM EDT2019-06-0515.8113.6813.970.00-100.00%
SPY190612P002970002019-05-10 10:46AM EDT2019-06-1213.7913.6613.970.00-200.00%
SPY190621P002970002019-05-23 12:17PM EDT2019-06-2116.6514.6614.930.00-231,51115.63%
SPY190628P002970002019-05-24 3:25PM EDT2019-06-2815.0214.7515.04-2.11-12.32%102,20514.49%
SPY190719P002970002019-05-23 3:58PM EDT2019-07-1916.2315.1915.340.00-2991,43112.53%
SPY190920P002970002019-05-24 11:23AM EDT2019-09-2017.4516.7816.94-0.78-4.28%21,07712.04%
SPY191220P002970002019-05-07 3:51PM EDT2019-12-2018.0519.3019.570.00-903012.66%
SPY191231P002970002019-05-13 9:39AM EDT2019-12-3120.1519.5519.810.00-2512.64%
SPY200117P002970002019-05-20 2:22PM EDT2020-01-1719.3019.9820.210.00-32332912.67%
SPY200320P002970002019-03-05 10:37AM EDT2020-03-2024.3118.2218.380.00-349.24%
SPY211217P002970002019-04-24 11:17AM EDT2021-12-1730.3034.4736.010.00--215.37%