SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624C003100002019-06-21 9:38AM EDT2019-06-240.010.000.01-0.01-50.00%103139.06%
SPY190626C003100002019-06-21 10:43AM EDT2019-06-260.010.000.01-0.02-66.67%21,57622.66%
SPY190628C003100002019-06-21 2:41PM EDT2019-06-280.010.010.02-0.02-66.67%69710,36619.14%
SPY190701C003100002019-06-21 3:55PM EDT2019-07-010.030.030.04-0.04-57.14%33335816.50%
SPY190703C003100002019-06-21 12:53PM EDT2019-07-030.050.040.05-0.02-28.57%114415.24%
SPY190705C003100002019-06-21 3:14PM EDT2019-07-050.060.060.07-0.06-50.00%6234614.65%
SPY190708C003100002019-06-21 1:17PM EDT2019-07-080.070.070.08+0.07+∞%32813.43%
SPY190710C003100002019-06-21 3:49PM EDT2019-07-100.110.090.10+0.11+∞%25713.09%
SPY190712C003100002019-06-21 3:15PM EDT2019-07-120.130.120.13+0.07+116.67%1853312.96%
SPY190715C003100002019-06-21 3:22PM EDT2019-07-150.150.130.15+0.04+36.36%255912.35%
SPY190717C003100002019-06-21 2:21PM EDT2019-07-170.160.160.18+0.16+∞%3931212.26%
SPY190719C003100002019-06-21 4:02PM EDT2019-07-190.230.210.22-0.06-20.69%8579,00812.26%
SPY190722C003100002019-06-21 10:09AM EDT2019-07-220.200.220.24-0.01-4.76%1210711.83%
SPY190724C003100002019-06-20 9:39AM EDT2019-07-240.270.270.29+0.27+∞%-311.91%
SPY190726C003100002019-06-21 3:49PM EDT2019-07-260.370.320.34+0.03+8.82%2511611.98%
SPY190729C003100002019-06-21 1:23PM EDT2019-07-290.340.350.37+0.34+∞%380-11.70%
SPY190802C003100002019-06-21 2:22PM EDT2019-08-020.460.490.51-0.09-16.36%3,3309,55012.01%
SPY190816C003100002019-06-21 3:59PM EDT2019-08-160.900.840.86-0.02-2.17%67652,31811.96%
SPY190920C003100002019-06-21 4:14PM EDT2019-09-201.901.871.92-0.14-6.86%2,99125,61712.26%
SPY190930C003100002019-06-21 3:57PM EDT2019-09-302.182.012.04+0.25+12.95%1,1586,30411.90%
SPY191220C003100002019-06-21 3:57PM EDT2019-12-204.774.494.56+0.10+2.14%2,50182,07612.66%
SPY191231C003100002019-06-21 3:57PM EDT2019-12-314.964.704.76+0.31+6.67%4435,50312.56%
SPY200117C003100002019-06-21 4:11PM EDT2020-01-175.335.155.22+0.34+6.81%20018,01012.64%
SPY200320C003100002019-06-20 2:42PM EDT2020-03-206.866.947.060.00-2664,66413.09%
SPY200331C003100002019-06-20 3:47PM EDT2020-03-317.417.197.320.00-2211813.11%
SPY200619C003100002019-06-21 3:56PM EDT2020-06-199.769.399.54+0.46+4.95%5174,43313.59%
SPY200918C003100002019-06-21 2:22PM EDT2020-09-1811.9811.7411.90+0.38+3.28%132,41814.04%
SPY201218C003100002019-06-21 3:35PM EDT2020-12-1814.2813.8414.08+1.30+10.02%25110,57214.37%
SPY210115C003100002019-06-21 10:51AM EDT2021-01-1514.8614.3114.68+0.61+4.28%223,90114.43%
SPY210319C003100002019-06-12 1:18PM EDT2021-03-1913.5815.8816.220.00-11114.71%
SPY210618C003100002019-06-20 2:27PM EDT2021-06-1817.7017.8018.260.00-11615.00%
SPY211217C003100002019-06-19 1:51PM EDT2021-12-1720.5621.2121.740.00-136415.31%
PutsforJune 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190624P003100002019-06-21 11:55AM EDT2019-06-2415.5816.2516.45-6.81-30.42%101169.24%
SPY190626P003100002019-06-21 11:05AM EDT2019-06-2615.0216.2716.43-4.12-21.53%2241842.04%
SPY190628P003100002019-06-20 12:26PM EDT2019-06-2817.0716.2616.440.00-1632.74%
SPY190701P003100002019-06-20 3:59PM EDT2019-07-0115.3316.2616.440.00-8930525.88%
SPY190703P003100002019-06-20 11:45AM EDT2019-07-0316.4416.2616.440.00-2513323.15%
SPY190705P003100002019-06-21 3:10PM EDT2019-07-0515.2416.2616.44-7.06-31.66%2221.14%
SPY190710P003100002019-06-20 10:11AM EDT2019-07-1015.5416.2616.44+15.54+∞%-2317.77%
SPY190712P003100002019-06-21 3:50PM EDT2019-07-1215.4016.2616.44-1.20-7.23%1516.80%
SPY190719P003100002019-06-21 4:14PM EDT2019-07-1916.3116.2816.44+0.70+4.48%1401,53214.37%
SPY190726P003100002019-06-21 11:25AM EDT2019-07-2615.1516.2716.45+15.15+∞%6212.83%
SPY190816P003100002019-06-21 3:40PM EDT2019-08-1615.6216.4516.60+0.19+1.23%6118,13410.82%
SPY190920P003100002019-06-21 3:45PM EDT2019-09-2016.5017.3917.59-0.30-1.79%4114,68511.44%
SPY190930P003100002019-06-20 3:55PM EDT2019-09-3016.6317.5517.830.00-2115811.43%
SPY191220P003100002019-06-21 3:44PM EDT2019-12-2019.1519.8420.09+0.08+0.42%735412.02%
SPY191231P003100002019-06-21 11:43AM EDT2019-12-3119.3320.0920.30-0.22-1.13%44611.96%
SPY200117P003100002019-06-21 3:57PM EDT2020-01-1720.1520.4720.73-0.14-0.69%33841712.02%
SPY200320P003100002019-06-21 1:19PM EDT2020-03-2021.5922.0322.27-0.11-0.51%109212.26%
SPY200331P003100002019-06-14 11:48AM EDT2020-03-3121.5422.3922.56-4.84-18.35%326112.33%
SPY200619P003100002019-06-20 10:46AM EDT2020-06-1924.0224.3124.670.00-41,57312.84%
SPY200918P003100002019-06-21 3:21PM EDT2020-09-1826.1226.6027.18+0.02+0.08%114013.49%
SPY201218P003100002019-06-19 1:40PM EDT2020-12-1830.5129.1229.560.00-23,74014.03%
SPY210115P003100002019-06-20 2:24PM EDT2021-01-1529.4029.6330.190.00-12,25714.12%
SPY210319P003100002019-06-07 10:56AM EDT2021-03-1930.7531.1731.750.00-1414.44%
SPY210618P003100002019-06-20 2:27PM EDT2021-06-1833.1733.0733.820.00-1714.77%
SPY211217P003100002019-06-21 2:14PM EDT2021-12-1736.8536.9937.65-3.53-8.74%223715.30%