SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:301.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C003010002019-05-16 3:45PM EDT2019-05-290.010.000.01-0.02-66.67%123412.31%
SPY190610C003010002019-05-21 12:01PM EDT2019-06-100.040.040.05-0.03-42.86%131,1849.96%
SPY190612C003010002019-05-21 3:13PM EDT2019-06-120.070.060.07-0.01-12.50%528510.01%
SPY190621C003010002019-05-21 4:01PM EDT2019-06-210.160.160.17+0.02+14.29%15115,3439.96%
SPY190628C003010002019-05-21 3:59PM EDT2019-06-280.220.220.24+0.04+22.22%247,7409.69%
SPY190719C003010002019-05-21 3:57PM EDT2019-07-190.630.630.65+0.10+18.87%3894,98910.02%
SPY190920C003010002019-05-21 9:44AM EDT2019-09-202.522.602.64+0.25+11.01%213,86711.54%
SPY190930C003010002019-05-08 9:39AM EDT2019-09-304.302.762.820.00-31,57811.42%
SPY191220C003010002019-05-21 11:04AM EDT2019-12-205.485.435.51+0.68+14.17%23,34912.60%
SPY191231C003010002019-05-16 1:54PM EDT2019-12-316.575.585.700.00-131012.53%
SPY200117C003010002019-05-21 3:30PM EDT2020-01-176.206.036.15-0.67-9.75%11,56312.61%
SPY200320C003010002019-05-20 2:29PM EDT2020-03-207.237.928.080.00-132513.22%
SPY200331C003010002019-05-13 12:01AM EDT2020-03-317.828.178.280.00-1113.19%
SPY211217C003010002019-05-09 10:21AM EDT2021-12-1723.7422.9623.390.00--216.01%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190614P003010002019-05-16 12:43PM EDT2019-06-1412.4014.3314.630.00-141410.89%
SPY190621P003010002019-05-20 3:52PM EDT2019-06-2117.9015.2615.430.00-343,67015.35%
SPY190719P003010002019-05-20 3:04PM EDT2019-07-1918.5515.6015.760.00-31,93712.40%
SPY190816P003010002019-05-21 2:01PM EDT2019-08-1615.9816.0816.26-2.52-13.62%1105,91911.57%
SPY190920P003010002019-05-13 11:03AM EDT2019-09-2021.5616.9517.180.00-176011.65%
SPY190930P003010002019-05-07 12:03PM EDT2019-09-3017.3217.1617.380.00-151111.57%
SPY191220P003010002019-04-23 11:50AM EDT2019-12-2015.6719.2319.500.00-228111.99%
SPY191231P003010002019-05-15 9:52AM EDT2019-12-3123.1019.4419.680.00-101211.91%
SPY200117P003010002019-05-13 11:49AM EDT2020-01-1724.5019.8620.100.00-1911.99%