SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:302.00
CallsforJune 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626C003020002019-06-25 9:33AM EDT2019-06-260.010.010.020.00-28154130.08%
SPY190628C003020002019-06-25 2:43PM EDT2019-06-280.010.080.090.00-4,43216,57121.97%
SPY190701C003020002019-06-25 4:11PM EDT2019-07-010.040.280.290.00-55844819.95%
SPY190703C003020002019-06-25 3:54PM EDT2019-07-030.090.400.430.00-6140719.17%
SPY190705C003020002019-06-25 3:57PM EDT2019-07-050.120.500.520.00-8,53256718.09%
SPY190708C003020002019-06-21 3:59PM EDT2019-07-080.610.550.58-0.15-19.74%45423116.39%
SPY190710C003020002019-06-25 3:56PM EDT2019-07-100.220.660.690.00-1916116.11%
SPY190712C003020002019-06-25 4:14PM EDT2019-07-120.270.800.820.00-43427216.02%
SPY190715C003020002019-06-25 1:32PM EDT2019-07-150.500.860.890.00-1717215.19%
SPY190717C003020002019-06-25 2:37PM EDT2019-07-170.460.991.020.00-33015.20%
SPY190719C003020002019-06-21 4:13PM EDT2019-07-191.181.151.17-0.13-9.92%2,38728,00915.31%
SPY190722C003020002019-06-21 3:49PM EDT2019-07-221.441.231.26+1.44+∞%55114.84%
SPY190724C003020002019-06-25 1:22PM EDT2019-07-240.901.381.420.00-962415.02%
SPY190726C003020002019-06-25 3:46PM EDT2019-07-260.851.561.590.00-1761,34615.21%
SPY190802C003020002019-06-25 3:25PM EDT2019-08-021.252.012.040.00-2,12324415.30%
SPY190816C003020002019-06-25 3:59PM EDT2019-08-161.832.802.830.00-2,70412,75015.28%
SPY190920C003020002019-06-25 3:30PM EDT2019-09-203.554.564.630.00-3029,70315.41%
SPY190930C003020002019-06-25 1:43PM EDT2019-09-304.084.774.830.00-41,95014.96%
SPY191220C003020002019-06-25 2:57PM EDT2019-12-206.837.958.040.00-3543,51515.23%
SPY191231C003020002019-06-20 10:34AM EDT2019-12-318.098.188.270.00-721,75515.07%
SPY200117C003020002019-06-21 3:35PM EDT2020-01-179.078.688.79+0.76+9.15%863,84815.05%
SPY200320C003020002019-06-21 11:31AM EDT2020-03-2011.3210.7410.870.00-132315.31%
SPY200331C003020002019-06-21 3:49PM EDT2020-03-3111.5411.0111.16+5.70+97.60%12115.29%
SPY201218C003020002019-06-21 4:12PM EDT2020-12-1818.1017.8018.070.00-6504915.91%
SPY210115C003020002019-06-21 2:53PM EDT2021-01-1518.9018.2618.670.00-5724615.93%
SPY210319C003020002019-06-21 12:46PM EDT2021-03-1920.4419.7820.170.00-75016.09%
SPY211217C003020002019-06-07 11:17AM EDT2021-12-1723.2424.9625.480.00--216.35%
PutsforJune 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626P003020002019-06-25 3:47PM EDT2019-06-2611.168.268.440.00-2480.00%
SPY190628P003020002019-06-24 3:42PM EDT2019-06-288.188.288.450.00-165720.00%
SPY190701P003020002019-06-25 3:01PM EDT2019-07-0110.648.428.600.00--1560.00%
SPY190703P003020002019-06-25 12:17PM EDT2019-07-039.458.518.670.00-200.00%
SPY190705P003020002019-06-25 2:35PM EDT2019-07-0511.108.568.730.00--10.00%
SPY190710P003020002019-06-17 12:12AM EDT2019-07-1014.368.678.830.00--10.00%
SPY190712P003020002019-06-25 3:31PM EDT2019-07-1210.778.758.900.00-6550.00%
SPY190715P003020002019-06-21 3:50PM EDT2019-07-159.768.798.960.00-144170.00%
SPY190717P003020002019-06-24 11:54AM EDT2019-07-179.868.899.050.00-5100.00%
SPY190719P003020002019-06-21 4:07PM EDT2019-07-198.699.019.13+0.29+3.45%1,1702430.00%
SPY190722P003020002019-06-21 3:43PM EDT2019-07-228.229.099.15+8.22+∞%7800.00%
SPY190724P003020002019-06-21 11:21AM EDT2019-07-247.999.209.270.00-250.00%
SPY190726P003020002019-06-25 3:31PM EDT2019-07-2611.079.319.360.00-10110.00%
SPY190802P003020002019-06-25 1:05PM EDT2019-08-0211.019.639.690.00-5710.00%
SPY190816P003020002019-06-25 3:54PM EDT2019-08-1612.1810.1810.230.00-1,5463,3540.00%
SPY190920P003020002019-06-25 10:05AM EDT2019-09-2012.2611.9412.080.00-31609.12%
SPY190930P003020002019-06-18 3:49PM EDT2019-09-3013.9412.2412.430.00-1101099.40%
SPY191220P003020002019-06-21 3:55PM EDT2019-12-2014.9815.2915.370.00-301,34611.14%
SPY191231P003020002019-06-24 11:03AM EDT2019-12-3115.0915.5615.650.00-1,0872711.18%
SPY200117P003020002019-06-24 3:21PM EDT2020-01-1715.7816.0416.140.00-47849511.31%
SPY200320P003020002019-06-07 11:09AM EDT2020-03-2024.7217.8618.060.00-4611.93%
SPY211217P003020002019-06-20 11:01AM EDT2021-12-1733.3233.1033.680.00-4815.14%