SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:302.00
CallsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190529C003020002019-05-17 3:32PM EDT2019-05-290.010.000.010.00-127721.09%
SPY190605C003020002019-05-20 10:03AM EDT2019-06-050.020.000.010.00-104313.67%
SPY190621C003020002019-05-24 4:09PM EDT2019-06-210.050.040.050.00-5724,87410.94%
SPY190719C003020002019-05-24 3:54PM EDT2019-07-190.270.270.28-0.01-3.57%30519,38910.43%
SPY190920C003020002019-05-24 3:34PM EDT2019-09-201.631.651.70+0.18+12.41%207,47611.69%
SPY190930C003020002019-05-22 9:30AM EDT2019-09-302.331.801.840.00-11,84711.54%
SPY191220C003020002019-05-24 12:47PM EDT2019-12-204.144.074.19+0.42+11.29%72,60712.70%
SPY191231C003020002019-05-23 12:06PM EDT2019-12-313.914.244.360.00-41,73112.62%
SPY200117C003020002019-05-24 1:26PM EDT2020-01-174.654.644.78+0.28+6.41%323,58812.71%
SPY200320C003020002019-05-20 2:15PM EDT2020-03-206.836.366.530.00-135413.26%
SPY211217C003020002019-05-09 10:21AM EDT2021-12-1723.2420.6021.040.00--215.85%
PutsforMay 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190528P003020002019-05-03 12:26PM EDT2019-05-288.1218.6618.970.00-500.00%
SPY190603P003020002019-05-15 3:05PM EDT2019-06-0316.7418.6618.970.00-200.00%
SPY190610P003020002019-05-09 9:42AM EDT2019-06-1017.1018.6618.970.00--00.00%
SPY190621P003020002019-05-24 12:29PM EDT2019-06-2119.8219.5619.86+2.92+17.28%277219.09%
SPY190628P003020002019-05-09 10:38AM EDT2019-06-2819.3519.5719.900.00-65465217.32%
SPY190719P003020002019-05-23 2:43PM EDT2019-07-1922.2619.7219.990.00-18314.10%
SPY190920P003020002019-05-16 3:55PM EDT2019-09-2020.0820.5620.820.00-715911.88%
SPY191220P003020002019-05-23 11:42AM EDT2019-12-2023.7022.4822.780.00-3271,67312.06%
SPY200117P003020002019-05-21 10:09AM EDT2020-01-1721.1823.0523.300.00-31434312.04%
SPY200320P003020002019-05-09 11:35AM EDT2020-03-2024.7224.2824.630.00-4612.24%
SPY211217P003020002019-04-16 9:30AM EDT2021-12-1733.4234.8935.550.00-3313.36%