SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:308.00
CallsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522C003080002019-05-06 3:43PM EDT2019-05-220.020.000.010.00--736.72%
SPY190524C003080002019-05-06 3:30PM EDT2019-05-240.030.010.010.00-217025.78%
SPY190529C003080002019-05-10 9:58AM EDT2019-05-290.020.000.010.00-1011017.19%
SPY190621C003080002019-05-21 2:30PM EDT2019-06-210.040.040.050.00-1325,69511.18%
SPY190719C003080002019-05-21 1:58PM EDT2019-07-190.180.170.180.00-46,91610.01%
SPY190816C003080002019-05-21 3:57PM EDT2019-08-160.490.490.50+0.07+16.67%14620,87010.22%
SPY190920C003080002019-05-16 1:51PM EDT2019-09-201.061.111.140.00-13,11810.77%
SPY191220C003080002019-05-21 3:41PM EDT2019-12-203.173.073.13+0.46+16.97%51,87311.66%
SPY191231C003080002019-05-17 11:37AM EDT2019-12-313.693.193.280.00-346511.59%
SPY200320C003080002019-05-20 2:03PM EDT2020-03-204.635.125.230.00-41,70212.28%
PutsforMay 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190621P003080002019-05-17 3:50PM EDT2019-06-2122.9222.1722.390.00-3219.75%
SPY190719P003080002019-05-10 3:59PM EDT2019-07-1920.6622.1822.480.00-2014.82%
SPY190816P003080002019-05-09 12:38PM EDT2019-08-1625.5522.2922.570.00-165812.56%
SPY200331P003080002019-05-14 11:11AM EDT2020-03-3128.1425.6426.040.00-1111.32%