SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:297.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C002970002019-06-21 4:14PM EDT2019-06-240.030.040.05-0.35-92.11%48,3683,18512.50%
SPY190626C002970002019-06-21 4:13PM EDT2019-06-260.310.290.31-0.39-55.71%5,7009,17012.09%
SPY190628C002970002019-06-21 4:14PM EDT2019-06-280.720.710.73-0.40-35.71%11,02027,38913.45%
SPY190701C002970002019-06-21 3:57PM EDT2019-07-011.541.311.35-0.23-12.99%9269,06114.76%
SPY190703C002970002019-06-21 3:59PM EDT2019-07-031.731.571.61-0.33-16.02%2101,05314.67%
SPY190705C002970002019-06-21 4:14PM EDT2019-07-051.801.761.79-0.36-16.67%1,6126,31514.31%
SPY190708C002970002019-06-21 4:08PM EDT2019-07-082.001.871.91-0.20-9.09%11329313.34%
SPY190710C002970002019-06-21 3:48PM EDT2019-07-102.432.082.11-0.07-2.80%2007513.37%
SPY190712C002970002019-06-21 4:04PM EDT2019-07-122.422.302.34-0.29-10.70%1,1876,05613.55%
SPY190715C002970002019-06-21 2:01PM EDT2019-07-152.652.402.45-0.17-6.03%5932713.00%
SPY190717C002970002019-06-21 11:27AM EDT2019-07-172.962.612.65-0.04-1.33%4848813.14%
SPY190719C002970002019-06-21 4:08PM EDT2019-07-193.022.852.88-0.11-3.51%3,70011,32013.38%
SPY190722C002970002019-06-21 3:49PM EDT2019-07-223.392.963.01+3.39+∞%1051113.07%
SPY190724C002970002019-06-21 4:12PM EDT2019-07-243.303.193.24+3.30+∞%226513.34%
SPY190726C002970002019-06-21 4:00PM EDT2019-07-263.743.443.48+0.07+1.91%43172013.63%
SPY190802C002970002019-06-21 3:59PM EDT2019-08-024.264.054.09-0.20-4.48%30761313.99%
SPY190816C002970002019-06-21 4:07PM EDT2019-08-165.235.055.09-0.11-2.06%1,8665,85314.29%
SPY190920C002970002019-06-21 3:07PM EDT2019-09-207.457.127.20-0.14-1.84%22222,99214.80%
SPY190930C002970002019-06-21 3:24PM EDT2019-09-307.897.337.42+0.22+2.87%372,14914.40%
SPY191220C002970002019-06-21 4:06PM EDT2019-12-2010.9410.6810.78-0.23-2.06%3042,59014.76%
SPY191231C002970002019-06-20 3:42PM EDT2019-12-3111.1210.9311.020.00-4561114.61%
SPY200117C002970002019-06-21 3:27PM EDT2020-01-1711.9511.4411.55+1.00+9.13%1383,23914.60%
SPY200320C002970002019-06-21 2:15PM EDT2020-03-2013.9213.5513.70+0.43+3.19%4442,22114.92%
SPY200331C002970002019-06-07 2:57PM EDT2020-03-3110.3313.8313.990.00-485114.91%
SPY201218C002970002019-06-21 12:23PM EDT2020-12-1820.9520.5520.83+0.30+1.45%6029315.50%
SPY210115C002970002019-06-21 3:20PM EDT2021-01-1521.7720.9621.40-0.29-1.31%4521915.51%
SPY210319C002970002019-06-21 1:27PM EDT2021-03-1922.9822.4622.88+7.96+53.00%95015.67%
SPY211217C002970002019-06-07 11:17AM EDT2021-12-1729.6227.5228.060.00-1615.91%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P002970002019-06-21 3:59PM EDT2019-06-242.903.343.41+0.04+1.40%49173023.34%
SPY190626P002970002019-06-21 3:59PM EDT2019-06-263.263.563.63+3.26+∞%62337716.21%
SPY190628P002970002019-06-21 4:14PM EDT2019-06-283.903.913.96+0.30+8.33%1,7552,43115.45%
SPY190701P002970002019-06-21 3:52PM EDT2019-07-014.204.494.55+0.41+10.82%56959416.03%
SPY190703P002970002019-06-21 3:42PM EDT2019-07-033.964.674.72+3.96+∞%1115015.30%
SPY190705P002970002019-06-21 3:47PM EDT2019-07-054.114.834.88-0.09-2.14%60019714.77%
SPY190708P002970002019-06-21 3:43PM EDT2019-07-084.224.924.98+4.22+∞%101413.66%
SPY190710P002970002019-06-21 12:15PM EDT2019-07-104.515.095.14+0.13+2.97%91213.50%
SPY190712P002970002019-06-21 3:59PM EDT2019-07-125.065.255.30+0.33+6.98%1,5337013.40%
SPY190715P002970002019-06-21 3:59PM EDT2019-07-155.165.335.39+5.16+∞%253212.78%
SPY190717P002970002019-06-21 1:58PM EDT2019-07-174.855.505.55-0.34-6.55%76312.79%
SPY190719P002970002019-06-21 4:14PM EDT2019-07-195.685.665.71+0.60+11.81%1,3995,43612.82%
SPY190722P002970002019-06-21 3:57PM EDT2019-07-225.445.765.81+5.44+∞%221212.46%
SPY190724P002970002019-06-21 9:43AM EDT2019-07-245.475.946.00+5.47+∞%21012.62%
SPY190726P002970002019-06-21 3:50PM EDT2019-07-265.596.116.17+0.23+4.29%34711112.73%
SPY190802P002970002019-06-21 3:40PM EDT2019-08-026.006.596.65+6.00+∞%2736212.84%
SPY190816P002970002019-06-21 4:14PM EDT2019-08-167.297.357.40+0.69+10.45%5098,01312.75%
SPY190920P002970002019-06-21 3:54PM EDT2019-09-209.119.429.47+0.25+2.82%1693,35813.54%
SPY190930P002970002019-06-21 12:18PM EDT2019-09-309.289.799.85+0.14+1.53%2797613.47%
SPY191220P002970002019-06-21 4:06PM EDT2019-12-2012.8113.0013.07+0.06+0.47%1523413.92%
SPY191231P002970002019-06-21 3:58PM EDT2019-12-3113.0513.2813.36+0.40+3.16%2463113.85%
SPY200117P002970002019-06-21 3:37PM EDT2020-01-1713.3713.7913.89+0.25+1.91%19633613.87%
SPY200320P002970002019-06-20 12:20PM EDT2020-03-2016.4115.7015.880.00-454914.13%
SPY200331P002970002019-06-21 9:44AM EDT2020-03-3115.7316.0616.22+15.73+∞%2014.18%
SPY201218P002970002019-06-20 3:53PM EDT2020-12-1822.6223.1323.460.00-22815.27%
SPY210115P002970002019-06-20 3:50PM EDT2021-01-1523.5323.6324.11+23.53+∞%-315.34%
SPY210319P002970002019-06-20 10:32AM EDT2021-03-1925.1625.1525.62+25.16+∞%-115.54%
SPY211217P002970002019-06-21 12:12PM EDT2021-12-1730.6030.8431.39-0.81-2.58%11616.13%