SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002980002019-05-24 2:05PM EDT2019-05-240.010.000.010.00-137,01339.06%
SPY190529C002980002019-05-20 1:23PM EDT2019-05-290.020.000.010.00-241,16416.02%
SPY190610C002980002019-05-24 1:17PM EDT2019-06-100.020.010.03-0.01-33.33%148410.55%
SPY190612C002980002019-05-24 10:23AM EDT2019-06-120.030.030.04-0.01-25.00%4323510.45%
SPY190621C002980002019-05-24 3:58PM EDT2019-06-210.120.120.130.00-30851,41910.47%
SPY190628C002980002019-05-24 3:29PM EDT2019-06-280.210.190.21+0.01+5.00%804,40910.33%
SPY190719C002980002019-05-24 3:59PM EDT2019-07-190.590.630.65-0.03-4.84%1158,52210.77%
SPY190816C002980002019-05-24 11:43AM EDT2019-08-161.441.501.54+0.05+3.60%714,08611.64%
SPY190920C002980002019-05-24 3:21PM EDT2019-09-202.642.672.72+0.17+6.88%3823,51512.31%
SPY190930C002980002019-05-23 3:50PM EDT2019-09-302.622.852.900.00-279912.16%
SPY191220C002980002019-05-24 3:57PM EDT2019-12-205.525.535.67+0.46+9.09%1742,64813.34%
SPY191231C002980002019-05-24 1:10PM EDT2019-12-315.805.725.87-0.90-13.43%591913.25%
SPY200117C002980002019-05-24 1:57PM EDT2020-01-176.186.176.32+0.56+9.96%292,63913.32%
SPY200320C002980002019-05-20 2:27PM EDT2020-03-208.608.048.240.00-178013.86%
SPY200331C002980002019-05-16 10:23AM EDT2020-03-3110.648.348.450.00-16113.83%
SPY210319C002980002019-05-01 12:28PM EDT2021-03-1924.4716.8117.680.00--2015.70%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002980002019-05-20 2:01PM EDT2019-05-2413.4814.7314.910.00-2100.00%
SPY190528P002980002019-05-14 2:50PM EDT2019-05-2813.6314.6614.970.00-1510.00%
SPY190529P002980002019-05-13 4:07PM EDT2019-05-2917.4614.6614.970.00-20000.00%
SPY190603P002980002019-05-16 10:01AM EDT2019-06-0310.4014.6614.970.00-300.00%
SPY190610P002980002019-05-17 10:38AM EDT2019-06-1011.1014.6614.970.00-500.00%
SPY190621P002980002019-05-24 3:22PM EDT2019-06-2115.9915.6315.88-2.28-12.48%43,89215.19%
SPY190628P002980002019-05-22 2:55PM EDT2019-06-2812.9515.6916.010.00-3592814.36%
SPY190719P002980002019-05-23 1:24PM EDT2019-07-1918.0416.0216.220.00-3842,79112.28%
SPY190920P002980002019-05-24 3:51PM EDT2019-09-2017.8317.4817.64-1.36-7.09%1101,75811.72%
SPY190930P002980002019-05-17 10:00AM EDT2019-09-3015.8017.7217.950.00-211,75611.86%
SPY191231P002980002019-05-16 11:50AM EDT2019-12-3116.7720.1320.400.00-1112.40%
SPY200117P002980002019-05-23 10:43AM EDT2020-01-1720.9120.5620.790.00-3612.43%
SPY200320P002980002019-03-11 11:06AM EDT2020-03-2026.5318.9019.080.00-101669.15%