SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190617C003000002019-06-14 10:30AM EDT2019-06-170.010.000.010.00-170319.92%
SPY190619C003000002019-06-13 4:12PM EDT2019-06-190.020.000.010.00-2892,62714.06%
SPY190621C003000002019-06-14 4:14PM EDT2019-06-210.020.010.02-0.02-50.00%4,40594,74712.70%
SPY190624C003000002019-06-14 3:58PM EDT2019-06-240.030.020.03-0.02-40.00%40227910.94%
SPY190626C003000002019-06-14 3:17PM EDT2019-06-260.040.040.05-0.05-55.56%2142810.65%
SPY190628C003000002019-06-14 4:04PM EDT2019-06-280.080.070.08-0.06-42.86%77533,17510.60%
SPY190701C003000002019-06-14 3:04PM EDT2019-07-010.160.150.16-0.07-30.43%2355510.94%
SPY190703C003000002019-06-14 2:17PM EDT2019-07-030.190.190.21-0.05-20.83%131,04010.94%
SPY190705C003000002019-06-14 3:58PM EDT2019-07-050.230.230.24-0.07-23.33%2,1562,93510.71%
SPY190708C003000002019-06-14 2:10PM EDT2019-07-080.250.260.28-0.07-21.87%10011710.35%
SPY190710C003000002019-06-14 3:58PM EDT2019-07-100.320.310.340.00-35110.44%
SPY190712C003000002019-06-14 2:55PM EDT2019-07-120.390.390.41-0.10-20.41%19966010.55%
SPY190715C003000002019-06-14 1:45PM EDT2019-07-150.420.430.46-0.11-20.75%44910.33%
SPY190719C003000002019-06-14 4:07PM EDT2019-07-190.640.630.64-0.17-20.99%1,24485,04510.71%
SPY190726C003000002019-06-14 3:59PM EDT2019-07-260.870.880.91-0.22-20.18%3751,08010.94%
SPY190816C003000002019-06-14 4:02PM EDT2019-08-161.801.791.83-0.04-2.17%2237,72711.66%
SPY190920C003000002019-06-14 4:04PM EDT2019-09-203.293.193.26-0.18-5.19%20532,32212.26%
SPY190930C003000002019-06-14 3:52PM EDT2019-09-303.493.433.49-0.04-1.13%214,44912.09%
SPY191220C003000002019-06-14 3:43PM EDT2019-12-206.576.456.58+0.12+1.86%19052,90413.20%
SPY191231C003000002019-06-14 9:33AM EDT2019-12-316.656.626.80-0.02-0.30%155,31913.10%
SPY200117C003000002019-06-14 3:20PM EDT2020-01-177.307.147.28-0.14-1.88%4425,68613.14%
SPY200320C003000002019-06-14 9:56AM EDT2020-03-208.879.129.28-0.18-1.99%110,09713.62%
SPY200331C003000002019-06-11 9:51AM EDT2020-03-3110.309.409.540.00-14413.62%
SPY200619C003000002019-06-13 10:35AM EDT2020-06-1911.9111.6311.860.00-311,69814.10%
SPY200918C003000002019-06-13 9:44AM EDT2020-09-1814.4514.0314.250.00-1078314.50%
SPY201218C003000002019-06-13 1:33PM EDT2020-12-1816.3316.1116.400.00-103,28314.77%
SPY210115C003000002019-06-13 3:30PM EDT2021-01-1516.5016.4217.180.00-5001,13114.95%
SPY210319C003000002019-06-05 2:44PM EDT2021-03-1915.0717.9518.820.00-315615.27%
SPY210618C003000002019-06-10 1:09PM EDT2021-06-1820.7019.9220.810.00-4915.51%
SPY211217C003000002019-06-13 9:59AM EDT2021-12-1724.1423.1723.750.00-141,52015.49%
PutsforJune 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190619P003000002019-06-13 3:39PM EDT2019-06-1910.8910.4510.700.00-170.00%
SPY190621P003000002019-06-14 3:58PM EDT2019-06-2112.0011.8411.98+0.37+3.18%13037,80932.01%
SPY190624P003000002019-06-04 11:03AM EDT2019-06-2422.7111.6812.080.00--1526.93%
SPY190628P003000002019-06-14 10:42AM EDT2019-06-2812.5811.8512.00-0.48-3.68%101,67021.89%
SPY190708P003000002019-06-11 9:38AM EDT2019-07-0811.0011.7512.420.00-2018.47%
SPY190710P003000002019-06-11 3:53PM EDT2019-07-1012.8011.8412.400.00-101217.63%
SPY190712P003000002019-06-14 1:25PM EDT2019-07-1212.5311.9512.21+0.22+1.79%44816.14%
SPY190719P003000002019-06-14 9:42AM EDT2019-07-1912.9512.1712.29+0.44+3.52%111,62614.70%
SPY190726P003000002019-06-13 10:21AM EDT2019-07-2612.7212.2612.500.00-21314.11%
SPY190816P003000002019-06-14 2:44PM EDT2019-08-1613.1012.8213.00-0.25-1.87%327,32212.82%
SPY190920P003000002019-06-14 4:08PM EDT2019-09-2014.2814.2314.39+0.03+0.21%1014,91513.03%
SPY190930P003000002019-06-14 9:48AM EDT2019-09-3015.2014.5514.73+0.83+5.78%269113.02%
SPY191220P003000002019-06-14 12:48PM EDT2019-12-2017.8417.3017.54+0.01+0.06%42,75513.50%
SPY191231P003000002019-06-11 10:20AM EDT2019-12-3117.1917.5417.850.00-16813.51%
SPY200117P003000002019-06-14 12:11PM EDT2020-01-1718.5818.0418.22+0.53+2.94%152,22513.40%
SPY200320P003000002019-06-14 3:52PM EDT2020-03-2019.7519.7619.96-0.96-4.64%515013.59%
SPY200331P003000002019-06-07 2:16PM EDT2020-03-3120.8020.0920.300.00-16518013.67%
SPY200619P003000002019-06-14 10:29AM EDT2020-06-1922.7222.1322.42+0.77+3.51%160913.97%
SPY200918P003000002019-06-14 3:14PM EDT2020-09-1824.6424.5424.81+0.20+0.82%201,97314.39%
SPY201218P003000002019-06-14 2:18PM EDT2020-12-1827.1526.7727.14+0.11+0.41%103,42514.81%
SPY210115P003000002019-06-12 10:22AM EDT2021-01-1528.1826.4727.920.00-14,09814.98%
SPY210319P003000002019-05-14 10:06AM EDT2021-03-1932.1828.6729.180.00-111515.06%
SPY210618P003000002019-06-13 3:56PM EDT2021-06-1831.3330.5831.420.00-1915.47%
SPY211217P003000002019-06-14 9:59AM EDT2021-12-1735.0034.2334.82+0.17+0.49%51,01315.71%