SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617C002980002019-06-14 9:33AM EDT2019-06-170.010.000.010.00-148523.44%
SPY190619C002980002019-06-14 3:29PM EDT2019-06-190.010.010.020.00-3046815.04%
SPY190621C002980002019-06-14 3:59PM EDT2019-06-210.030.030.040.00-64846,65512.89%
SPY190624C002980002019-06-14 2:27PM EDT2019-06-240.050.040.060.00-42792610.89%
SPY190626C002980002019-06-14 3:43PM EDT2019-06-260.100.090.100.00-93110.69%
SPY190628C002980002019-06-14 3:57PM EDT2019-06-280.170.000.000.00-39703.13%
SPY190701C002980002019-06-14 4:05PM EDT2019-07-010.300.290.310.00-39060811.33%
SPY190703C002980002019-06-14 3:55PM EDT2019-07-030.380.360.380.00-420511.26%
SPY190705C002980002019-06-14 3:22PM EDT2019-07-050.460.420.440.00-4151511.11%
SPY190712C002980002019-06-14 3:59PM EDT2019-07-120.650.660.690.00-5731810.95%
SPY190719C002980002019-06-14 4:14PM EDT2019-07-191.010.981.010.00-2,01110,13011.15%
SPY190816C002980002019-06-14 3:35PM EDT2019-08-162.572.412.450.00-2454,18512.12%
SPY190920C002980002019-06-14 4:01PM EDT2019-09-204.003.994.050.00-21123,57912.71%
SPY190930C002980002019-06-14 9:38AM EDT2019-09-304.144.234.300.00-187212.53%
SPY191220C002980002019-06-14 3:20PM EDT2019-12-207.607.367.510.00-414,09713.54%
SPY191231C002980002019-06-11 11:56AM EDT2019-12-318.017.547.740.00-11,01313.43%
SPY200117C002980002019-06-14 1:33PM EDT2020-01-177.928.098.250.00-703,54913.48%
SPY200320C002980002019-06-11 9:40AM EDT2020-03-2011.0010.1310.280.00-377613.92%
SPY200331C002980002019-05-16 10:23AM EDT2020-03-3110.6410.4110.560.00-16113.92%
SPY201218C002980002019-06-13 9:30AM EDT2020-12-1817.0217.1117.410.00-216914.95%
SPY210319C002980002019-05-30 1:46PM EDT2021-03-1915.1518.9819.790.00-12315.40%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002980002019-06-14 12:24PM EDT2019-06-2110.459.8510.020.00-23,97331.47%
SPY190624P002980002019-06-10 12:41PM EDT2019-06-249.469.7110.110.00-1525.59%
SPY190628P002980002019-06-14 3:07PM EDT2019-06-2810.059.9210.080.00-201,04920.70%
SPY190705P002980002019-06-11 4:13PM EDT2019-07-0510.809.9610.390.00-1418.00%
SPY190719P002980002019-06-14 2:17PM EDT2019-07-1910.8410.4810.610.00-382,75814.46%
SPY190816P002980002019-06-14 3:59PM EDT2019-08-1611.6011.3911.540.00-7565,28213.00%
SPY190920P002980002019-06-14 2:21PM EDT2019-09-2013.3212.9813.130.00-291,21113.35%
SPY190930P002980002019-06-10 3:33PM EDT2019-09-3013.3513.3313.490.00-2231,39413.33%
SPY191220P002980002019-06-07 11:56AM EDT2019-12-2017.2616.2216.440.00-11,22313.79%
SPY191231P002980002019-05-16 11:50AM EDT2019-12-3116.7716.4816.760.00-1113.79%
SPY200117P002980002019-06-14 9:51AM EDT2020-01-1717.5217.0017.160.00-101913.70%
SPY200320P002980002019-05-29 12:14PM EDT2020-03-2026.2918.7618.960.00-116513.88%
SPY200331P002980002019-06-07 1:50PM EDT2020-03-3119.9119.1019.300.00-2127613.95%