SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:299.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621C002990002019-06-19 4:06PM EDT2019-06-210.030.030.04-0.04-57.14%3,00830,87414.75%
SPY190624C002990002019-06-19 3:59PM EDT2019-06-240.060.050.06-0.03-33.33%24188010.06%
SPY190626C002990002019-06-19 3:57PM EDT2019-06-260.120.120.13-0.04-25.00%593649.96%
SPY190628C002990002019-06-19 3:59PM EDT2019-06-280.230.230.24-0.02-8.00%85727,18510.28%
SPY190701C002990002019-06-19 4:03PM EDT2019-07-010.420.430.47-0.01-2.33%2165,19910.94%
SPY190703C002990002019-06-19 2:52PM EDT2019-07-030.540.550.57+0.03+5.88%82989010.83%
SPY190705C002990002019-06-19 4:02PM EDT2019-07-050.620.630.64+0.01+1.64%5571,22610.56%
SPY190708C002990002019-06-19 3:25PM EDT2019-07-080.700.680.70+0.03+4.48%935710.03%
SPY190710C002990002019-06-19 2:46PM EDT2019-07-100.760.780.83-0.01-1.30%131,09410.20%
SPY190712C002990002019-06-19 3:59PM EDT2019-07-120.930.920.950.00-1421,38110.30%
SPY190715C002990002019-06-19 3:30PM EDT2019-07-150.990.981.02-0.02-1.98%139489.99%
SPY190717C002990002019-06-19 3:59PM EDT2019-07-171.121.131.15+0.01+0.90%4595210.15%
SPY190719C002990002019-06-19 4:14PM EDT2019-07-191.321.311.330.00-1,48445,61810.49%
SPY190726C002990002019-06-19 3:58PM EDT2019-07-261.741.701.74-0.01-0.57%23228210.77%
SPY190802C002990002019-06-19 3:59PM EDT2019-08-022.212.172.21+0.12+5.74%1413411.21%
SPY190816C002990002019-06-19 3:59PM EDT2019-08-163.063.023.07+0.17+5.88%8808,29611.81%
SPY190920C002990002019-06-19 3:52PM EDT2019-09-204.984.874.96+0.18+3.75%2321,45912.72%
SPY190930C002990002019-06-19 3:31PM EDT2019-09-305.215.115.20+0.23+4.62%33,22312.49%
SPY191220C002990002019-06-19 2:45PM EDT2019-12-208.268.398.50-0.09-1.08%225,70813.41%
SPY191231C002990002019-06-10 9:43AM EDT2019-12-317.538.648.780.00-183513.36%
SPY200117C002990002019-06-19 3:14PM EDT2020-01-179.299.139.29+0.01+0.11%3206,09313.39%
SPY200320C002990002019-06-18 9:48AM EDT2020-03-2011.3511.2011.370.00-1077513.82%
SPY201218C002990002019-06-06 2:12PM EDT2020-12-1813.9518.3618.640.00-242714.87%
SPY210115C002990002019-06-07 11:01AM EDT2021-01-1519.5918.6119.390.00-1420915.01%
SPY211217C002990002019-06-07 11:02AM EDT2021-12-1722.1025.5925.890.00--115.44%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P002990002019-06-19 2:37PM EDT2019-06-217.507.027.24-0.18-2.34%2233,62239.45%
SPY190624P002990002019-06-19 3:38PM EDT2019-06-247.216.977.25-0.80-9.99%1971525.05%
SPY190626P002990002019-06-19 2:07PM EDT2019-06-267.447.017.31-3.59-32.55%6121.63%
SPY190628P002990002019-06-19 9:38AM EDT2019-06-288.287.127.37+0.63+8.24%31,64119.48%
SPY190705P002990002019-06-17 12:12AM EDT2019-07-0511.657.377.630.00--215.90%
SPY190712P002990002019-06-18 10:53AM EDT2019-07-127.827.617.800.00-1013.95%
SPY190719P002990002019-06-19 4:00PM EDT2019-07-198.137.858.04-0.71-8.03%141,72613.04%
SPY190816P002990002019-06-19 3:32PM EDT2019-08-169.209.149.28-0.91-9.00%1536,94912.33%
SPY190920P002990002019-06-19 10:42AM EDT2019-09-2012.0511.0111.11+0.25+2.12%190813.01%
SPY190930P002990002019-06-19 3:20PM EDT2019-09-3011.3011.3011.48-3.25-22.34%202712.98%
SPY191220P002990002019-06-18 10:23AM EDT2019-12-2015.0314.4314.610.00-121813.57%
SPY191231P002990002019-06-07 11:09AM EDT2019-12-3116.4714.7214.980.00--1013.62%
SPY200117P002990002019-06-07 11:09AM EDT2020-01-1727.6015.2115.380.00-255713.52%
SPY200331P002990002019-06-07 2:16PM EDT2020-03-3120.3017.4517.680.00-212113.88%
SPY201218P002990002019-06-07 10:55AM EDT2020-12-1824.1024.5324.830.00-33715.04%