SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C003000002019-05-21 11:40AM EDT2019-05-240.010.000.000.00-1012.50%
SPY190529C003000002019-05-20 3:35PM EDT2019-05-290.010.000.000.00-20906.25%
SPY190610C003000002019-05-21 3:50PM EDT2019-06-100.050.000.000.00-16206.25%
SPY190612C003000002019-05-21 11:19AM EDT2019-06-120.090.000.000.00-10303.13%
SPY190617C003000002019-05-21 3:56PM EDT2019-06-170.130.000.000.00-503.13%
SPY190621C003000002019-05-21 4:03PM EDT2019-06-210.210.000.000.00-3,79403.13%
SPY190628C003000002019-05-21 3:34PM EDT2019-06-280.310.000.000.00-36503.13%
SPY190719C003000002019-05-21 4:07PM EDT2019-07-190.790.000.000.00-81403.13%
SPY190816C003000002019-05-21 4:10PM EDT2019-08-161.730.000.000.00-49801.56%
SPY190920C003000002019-05-21 4:05PM EDT2019-09-202.960.000.000.00-1,14301.56%
SPY190930C003000002019-05-20 3:58PM EDT2019-09-302.690.000.000.00-1201.56%
SPY191220C003000002019-05-21 3:59PM EDT2019-12-205.910.000.000.00-11801.56%
SPY191231C003000002019-05-21 3:32PM EDT2019-12-316.190.000.000.00-4501.56%
SPY200117C003000002019-05-21 2:31PM EDT2020-01-176.660.000.000.00-52801.56%
SPY200320C003000002019-05-20 3:05PM EDT2020-03-208.600.000.000.00-301.56%
SPY200619C003000002019-05-20 2:24PM EDT2020-06-1911.070.000.000.00-500.78%
SPY200918C003000002019-05-16 2:37PM EDT2020-09-1814.860.000.000.00-2000.78%
SPY210319C003000002019-05-20 10:25AM EDT2021-03-1917.430.000.000.00-300.78%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P003000002019-05-21 2:47PM EDT2019-05-2413.190.000.000.00-11600.00%
SPY190528P003000002019-05-16 3:26PM EDT2019-05-2812.070.000.000.00-7000.00%
SPY190529P003000002019-05-17 3:51PM EDT2019-05-2914.000.000.000.00-100.00%
SPY190603P003000002019-05-21 1:09PM EDT2019-06-0313.490.000.000.00-100.00%
SPY190610P003000002019-05-07 12:02PM EDT2019-06-1012.600.000.000.00-100.00%
SPY190612P003000002019-05-16 2:29PM EDT2019-06-1211.500.000.000.00-1000.00%
SPY190621P003000002019-05-21 3:43PM EDT2019-06-2114.420.000.000.00-7700.00%
SPY190628P003000002019-05-15 2:10PM EDT2019-06-2815.400.000.000.00-1200.00%
SPY190719P003000002019-05-21 2:22PM EDT2019-07-1914.640.000.000.00-1700.00%
SPY190816P003000002019-05-21 4:03PM EDT2019-08-1615.280.000.000.00-1,49200.00%
SPY190920P003000002019-05-21 1:48PM EDT2019-09-2016.240.000.000.00-1500.00%
SPY190930P003000002019-05-14 1:10PM EDT2019-09-3015.000.000.000.00-1000.00%
SPY191220P003000002019-05-21 3:43PM EDT2019-12-2018.820.000.000.00-4000.00%
SPY191231P003000002019-05-21 10:36AM EDT2019-12-3119.250.000.000.00-1000.00%
SPY200117P003000002019-05-21 3:51PM EDT2020-01-1719.390.000.000.00-4100.00%
SPY200320P003000002019-05-21 2:28PM EDT2020-03-2020.700.000.000.00-500.00%
SPY200331P003000002019-05-20 9:50AM EDT2020-03-3123.080.000.000.00-100.00%
SPY200619P003000002019-05-21 12:36PM EDT2020-06-1923.310.000.000.00-800.00%
SPY200918P003000002019-05-21 12:36PM EDT2020-09-1825.490.000.000.00-800.00%
SPY210115P003000002019-05-17 11:04AM EDT2021-01-1527.200.000.000.00-900.00%
SPY210319P003000002019-05-14 10:06AM EDT2021-03-1932.180.000.000.00-100.00%
SPY211217P003000002019-05-21 12:02PM EDT2021-12-1734.060.000.000.00-400.00%