SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C003050002019-05-21 10:30AM EDT2019-05-240.010.000.010.00-92,33627.34%
SPY190529C003050002019-05-16 2:39PM EDT2019-05-290.010.000.010.00-261,42916.80%
SPY190610C003050002019-05-21 3:42PM EDT2019-06-100.010.010.020.00-533,95911.52%
SPY190612C003050002019-05-20 3:13PM EDT2019-06-120.030.020.030.00-14411.62%
SPY190617C003050002019-05-21 11:18AM EDT2019-06-170.040.020.030.00-357110.45%
SPY190621C003050002019-05-22 3:55PM EDT2019-06-210.050.050.06-0.02-28.57%29252,24110.74%
SPY190628C003050002019-05-22 12:52PM EDT2019-06-280.080.070.08-0.02-20.00%2275,61910.11%
SPY190719C003050002019-05-22 4:00PM EDT2019-07-190.210.210.23-0.07-25.00%16419,3379.79%
SPY190816C003050002019-05-22 3:22PM EDT2019-08-160.690.630.65-0.10-12.66%29123,94410.22%
SPY190920C003050002019-05-22 4:02PM EDT2019-09-201.411.371.41-0.22-13.50%5126,78310.84%
SPY190930C003050002019-05-20 12:51PM EDT2019-09-301.641.481.540.00-54,38910.74%
SPY191220C003050002019-05-22 3:47PM EDT2019-12-203.783.593.69-0.26-6.44%5819,35911.89%
SPY191231C003050002019-05-22 3:40PM EDT2019-12-313.893.743.87-0.35-8.25%36,90411.85%
SPY200117C003050002019-05-22 2:29PM EDT2020-01-174.274.144.25-0.29-6.36%85,73711.93%
SPY200320C003050002019-05-22 2:05PM EDT2020-03-206.005.855.97-0.30-4.76%14,36712.56%
SPY200331C003050002019-05-15 12:45PM EDT2020-03-316.456.056.160.00-227912.54%
SPY200619C003050002019-05-22 12:01PM EDT2020-06-198.508.268.40-0.30-3.41%387313.29%
SPY200918C003050002019-05-22 9:52AM EDT2020-09-1810.8510.6210.82-1.78-14.09%1921,95513.95%
SPY210319C003050002019-05-09 3:49PM EDT2021-03-1917.1714.8815.330.00-41614.93%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P003050002019-05-16 10:00AM EDT2019-05-2217.3418.3520.260.00-190103.96%
SPY190524P003050002019-05-20 1:43PM EDT2019-05-2420.4519.2119.590.00-5043.07%
SPY190603P003050002019-05-02 3:54PM EDT2019-06-0312.2619.2119.600.00-10020.87%
SPY190605P003050002019-05-13 10:28AM EDT2019-06-0523.3519.2119.600.00-13019.43%
SPY190621P003050002019-05-21 9:51AM EDT2019-06-2120.1520.0920.230.00-121318.51%
SPY190628P003050002019-05-09 11:50AM EDT2019-06-2821.4220.0120.360.00-203217.41%
SPY190719P003050002019-05-20 2:32PM EDT2019-07-1921.8320.0820.400.00-5656114.15%
SPY190816P003050002019-05-22 1:06PM EDT2019-08-1620.7920.2320.57+1.25+6.40%1001,43512.21%
SPY190920P003050002019-05-22 12:53PM EDT2019-09-2021.1920.7820.97+0.63+3.06%121911.34%
SPY190930P003050002019-05-09 9:58AM EDT2019-09-3022.7520.8421.210.00-125511.45%
SPY191220P003050002019-05-21 3:56PM EDT2019-12-2021.9922.3922.770.00-6213111.49%
SPY191231P003050002019-05-02 11:11AM EDT2019-12-3118.7222.5722.960.00-12811.48%
SPY200117P003050002019-05-22 12:06PM EDT2020-01-1723.0422.8823.25-1.27-5.22%318911.46%
SPY200320P003050002019-05-22 2:05PM EDT2020-03-2024.2924.1024.48-0.85-3.38%18311.63%
SPY200619P003050002019-05-22 12:01PM EDT2020-06-1926.3225.9826.50+0.67+2.61%389012.15%
SPY200918P003050002019-04-29 12:05PM EDT2020-09-1824.0727.9128.720.00-11112.80%
SPY210115P003050002019-05-14 11:51AM EDT2021-01-1531.8230.3831.140.00-21,86513.22%
SPY210319P003050002019-05-13 10:35AM EDT2021-03-1935.0431.7732.490.00-13313.49%
SPY211217P003050002019-05-03 11:20AM EDT2021-12-1733.6736.7137.450.00-5029214.15%