SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200117C000850002019-10-13 11:07PM EST85.0015.140.000.000.00--10.00%
SDY200117C000880002019-05-28 2:40PM EST88.0011.1013.7015.800.00--10.00%
SDY200117C000900002019-07-07 11:12PM EST90.0012.5010.4011.100.00--00.00%
SDY200117C000910002019-10-31 9:52AM EST91.0013.3514.9016.100.00-101032.42%
SDY200117C000930002019-08-19 9:51AM EST93.007.759.6012.100.00--30.00%
SDY200117C000940002019-12-04 3:16PM EST94.0012.2512.6013.400.00-91032.57%
SDY200117C000950002019-09-24 8:55AM EST95.008.758.4011.000.00-400.00%
SDY200117C000960002019-11-04 10:00AM EST96.0010.4010.5011.400.00-9928.61%
SDY200117C000980002019-11-04 10:09AM EST98.008.908.509.500.00-1825.88%
SDY200117C000990002019-10-17 9:36AM EST99.005.506.509.100.00-8030.30%
SDY200117C001000002019-12-04 3:41PM EST100.006.206.807.400.00-83020.53%
SDY200117C001010002019-12-03 11:11AM EST101.004.215.806.500.00-21819.56%
SDY200117C001020002019-11-22 1:18PM EST102.004.164.905.300.00-177715.24%
SDY200117C001030002019-11-27 2:05PM EST103.004.154.004.400.00-310814.14%
SDY200117C001040002019-12-06 10:15AM EST104.003.603.203.500.00-16012.77%
SDY200117C001050002019-12-06 9:30AM EST105.002.102.402.700.00-33911.91%
SDY200117C001060002019-12-06 10:27AM EST106.001.931.651.950.00-18910.93%
SDY200117C001070002019-12-06 3:34PM EST107.001.151.001.350.00-85310.38%
SDY200117C001080002019-11-20 10:59AM EST108.000.500.550.800.00-16249.38%
SDY200117C001090002019-12-06 2:17PM EST109.000.350.250.400.00-53958.46%
SDY200117C001100002019-12-06 1:21PM EST110.000.190.050.200.00-388.20%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200117P000850002019-10-13 11:07PM EST85.000.350.000.000.00--212.50%
SDY200117P000860002019-08-23 2:29PM EST86.001.300.250.700.00-5050.49%
SDY200117P000870002019-08-07 12:21PM EST87.001.350.501.050.00--554.32%
SDY200117P000880002019-09-06 2:04PM EST88.000.700.300.750.00-81447.24%
SDY200117P000900002019-12-05 1:28PM EST90.000.100.000.000.00-12512.50%
SDY200117P000910002019-10-17 2:37PM EST91.000.500.000.000.00-5012.50%
SDY200117P000920002019-05-22 8:30AM EST92.002.450.000.000.00--312.50%
SDY200117P000930002019-11-18 9:30AM EST93.000.200.000.000.00-1212.50%
SDY200117P000940002019-09-03 10:42AM EST94.002.351.252.200.00-151651.75%
SDY200117P000950002019-11-21 9:44AM EST95.000.230.000.450.00-24428.20%
SDY200117P000960002019-09-09 9:45AM EST96.001.901.101.450.00-101038.97%
SDY200117P000970002019-11-22 12:11PM EST97.000.370.150.300.00-3021.88%
SDY200117P000980002019-09-09 9:50AM EST98.002.401.652.150.00-102840.94%
SDY200117P000990002019-11-27 3:43PM EST99.000.320.300.400.00-3019.87%
SDY200117P001000002019-11-27 3:43PM EST100.000.380.350.550.00-3519.92%
SDY200117P001010002019-12-03 11:11AM EST101.001.110.250.600.00-22718.46%
SDY200117P001020002019-10-15 12:45PM EST102.002.400.750.900.00-1019.35%
SDY200117P001030002019-12-05 11:46AM EST103.001.060.450.950.00-455017.43%
SDY200117P001040002019-12-04 9:55AM EST104.001.150.851.100.00-1316.20%
SDY200117P001050002019-11-04 12:10PM EST105.001.750.951.200.00-1114.27%
SDY200117P001060002019-11-27 3:43PM EST106.001.411.301.600.00-4114.23%
SDY200117P001070002019-11-27 3:43PM EST107.001.791.702.050.00-32313.98%