SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:309.00
CallsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190520C003090002019-05-08 1:00PM EDT2019-05-200.010.000.010.00--1739.06%
SPY190522C003090002019-04-24 3:11PM EDT2019-05-220.060.000.010.00--327.74%
SPY190524C003090002019-05-10 2:52PM EDT2019-05-240.010.010.010.00-102,78722.66%
SPY190529C003090002019-05-08 9:30AM EDT2019-05-290.030.000.010.00-14316.80%
SPY190605C003090002019-05-06 9:38AM EDT2019-06-050.070.010.020.00--1014.06%
SPY190816C003090002019-05-17 3:16PM EDT2019-08-160.460.450.48-0.13-22.03%1311,39810.56%
SPY190920C003090002019-05-16 1:51PM EDT2019-09-201.401.021.060.00-921,74510.99%
SPY191220C003090002019-05-17 10:57AM EDT2019-12-203.342.802.88-0.12-3.47%33,06111.70%
SPY200331C003090002019-04-08 11:38AM EDT2020-03-316.596.556.700.00--32314.09%
SPY211217C003090002019-05-13 11:34AM EDT2021-12-1718.0219.0219.660.00-2415.64%
PutsforMay 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190522P003090002019-05-08 11:52AM EDT2019-05-2220.6522.7023.160.00--037.21%
SPY190621P003090002019-05-10 2:56PM EDT2019-06-2122.4623.3723.880.00-181219.64%
SPY190719P003090002019-05-17 3:54PM EDT2019-07-1923.7523.6323.85-5.56-18.97%71514.42%
SPY190930P003090002019-05-06 12:23PM EDT2019-09-3019.7223.9424.430.00--011.44%