SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:299.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C002990002019-05-21 12:16PM EDT2019-05-290.010.000.010.00-5411,56123.83%
SPY190610C002990002019-05-23 1:48PM EDT2019-06-100.020.010.020.00-72670011.52%
SPY190621C002990002019-05-24 4:10PM EDT2019-06-210.100.090.10-0.01-9.09%7820,46711.11%
SPY190626C002990002019-05-24 11:58AM EDT2019-06-260.130.100.11+0.13+∞%2010.35%
SPY190628C002990002019-05-24 4:12PM EDT2019-06-280.160.150.16-0.02-11.11%399,14010.72%
SPY190719C002990002019-05-24 3:09PM EDT2019-07-190.520.510.53+0.02+4.00%10312,83710.95%
SPY190920C002990002019-05-24 12:42PM EDT2019-09-202.302.382.44+0.24+11.65%2912,90212.32%
SPY190930C002990002019-05-24 9:56AM EDT2019-09-302.592.552.60-0.56-17.78%43,20312.14%
SPY191220C002990002019-05-24 9:50AM EDT2019-12-205.255.135.27+0.55+11.70%33,30213.27%
SPY191231C002990002019-05-24 10:00AM EDT2019-12-315.455.325.47+0.28+5.42%1582813.19%
SPY200117C002990002019-05-24 2:00PM EDT2020-01-175.775.765.91+0.48+9.07%282,74513.25%
SPY200320C002990002019-05-20 2:06PM EDT2020-03-208.157.617.790.00-177713.79%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P002990002019-05-17 4:00PM EDT2019-05-2812.9015.6615.970.00-200.00%
SPY190529P002990002019-05-09 1:46PM EDT2019-05-2912.4615.6615.970.00-200.00%
SPY190603P002990002019-05-13 11:21AM EDT2019-06-0317.6015.6615.970.00-1000.00%
SPY190605P002990002019-05-21 1:18PM EDT2019-06-0512.5615.6615.970.00-600.00%
SPY190621P002990002019-05-20 9:46AM EDT2019-06-2115.6516.6016.890.00-53,64016.82%
SPY190628P002990002019-05-24 2:16PM EDT2019-06-2817.1916.6416.92-2.06-10.70%141,62715.13%
SPY190920P002990002019-05-13 12:00PM EDT2019-09-2020.1818.2118.450.00-890411.89%
SPY190930P002990002019-04-24 9:36AM EDT2019-09-3012.0219.1919.380.00--2113.24%
SPY191220P002990002019-04-23 3:04PM EDT2019-12-2014.430.000.000.00-200.00%
SPY200117P002990002019-05-07 9:58AM EDT2020-01-1717.6021.1521.390.00-15712.36%