SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:306.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C003060002019-05-15 10:48AM EDT2019-05-220.010.010.010.00-112631.25%
SPY190524C003060002019-05-16 1:41PM EDT2019-05-240.010.000.010.00-30071524.22%
SPY190529C003060002019-05-17 3:32PM EDT2019-05-290.010.000.010.00-511616.99%
SPY190605C003060002019-05-10 9:59AM EDT2019-06-050.050.010.020.00-101014.06%
SPY190610C003060002019-05-10 3:48PM EDT2019-06-100.060.010.020.00-1112.31%
SPY190621C003060002019-05-20 2:15PM EDT2019-06-210.050.050.06-0.02-28.57%3636,49511.62%
SPY190628C003060002019-05-20 1:18PM EDT2019-06-280.090.070.09-0.03-25.00%22,75711.23%
SPY190719C003060002019-05-20 3:36PM EDT2019-07-190.210.210.22-0.07-25.00%82,72510.60%
SPY190816C003060002019-05-20 2:22PM EDT2019-08-160.580.570.59-0.18-23.68%667,62910.88%
SPY190920C003060002019-05-16 10:01AM EDT2019-09-201.281.221.26-0.53-29.28%14,39911.35%
SPY190930C003060002019-05-14 12:03PM EDT2019-09-301.631.331.370.00-58364211.21%
SPY191220C003060002019-05-20 3:06PM EDT2019-12-203.123.253.31-1.04-25.00%31,09812.17%
SPY191231C003060002019-05-20 2:28PM EDT2019-12-313.373.373.44-1.14-25.28%51,84412.07%
SPY200320C003060002019-05-16 2:54PM EDT2020-03-206.735.305.390.00-7831,03812.70%
SPY200331C003060002019-04-24 9:31AM EDT2020-03-319.355.485.590.00--112.70%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190628P003060002019-05-10 9:45AM EDT2019-06-2820.5922.3622.670.00-15616.44%
SPY190816P003060002019-05-16 3:00PM EDT2019-08-1621.0022.6222.810.00-11,55211.63%