SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:304.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C003040002019-05-10 4:09PM EDT2019-05-240.030.000.000.00-32025.00%
SPY190529C003040002019-05-17 2:18PM EDT2019-05-290.010.000.000.00-94012.50%
SPY190610C003040002019-05-23 1:37PM EDT2019-06-100.010.000.000.00-1006.25%
SPY190621C003040002019-05-23 4:09PM EDT2019-06-210.040.000.000.00-18,35206.25%
SPY190628C003040002019-05-23 10:29AM EDT2019-06-280.060.000.000.00-5,27606.25%
SPY190719C003040002019-05-23 3:26PM EDT2019-07-190.200.000.000.00-7803.13%
SPY190920C003040002019-05-23 1:16PM EDT2019-09-201.130.000.000.00-1803.13%
SPY190930C003040002019-05-06 10:11AM EDT2019-09-303.860.000.000.00-503.13%
SPY191220C003040002019-05-23 3:46PM EDT2019-12-203.240.000.000.00-1501.56%
SPY200117C003040002019-05-17 12:01PM EDT2020-01-175.450.000.000.00-201.56%
SPY200320C003040002019-05-20 2:06PM EDT2020-03-206.030.000.000.00-101.56%
SPY200331C003040002019-05-03 3:57PM EDT2020-03-3111.010.000.000.00-5001.56%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P003040002019-04-08 2:49PM EDT2019-05-2415.610.000.000.00--00.00%
SPY190603P003040002019-05-07 12:33PM EDT2019-06-0315.000.000.000.00-100.00%
SPY190621P003040002019-05-17 3:30PM EDT2019-06-2118.380.000.000.00-500.00%
SPY190719P003040002019-05-21 9:57AM EDT2019-07-1919.160.000.000.00-7900.00%
SPY190816P003040002019-05-21 12:48PM EDT2019-08-1618.860.000.000.00-4000.00%
SPY190920P003040002019-05-23 2:56PM EDT2019-09-2024.650.000.000.00-1400.00%
SPY191231P003040002019-03-25 12:03AM EDT2019-12-3125.640.000.000.00-10100.00%