SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY201016C000700002020-06-24 3:53PM EDT70.0019.800.000.000.00-130.00%
SDY201016C000770002020-06-22 6:46PM EDT77.007.5014.4015.100.00-1138.33%
SDY201016C000780002020-07-06 2:30PM EDT78.0015.200.000.000.00--100.00%
SDY201016C000790002020-06-22 6:46PM EDT79.006.0512.9013.500.00--137.43%
SDY201016C000800002020-06-22 6:46PM EDT80.008.3812.1012.700.00-1136.80%
SDY201016C000810002020-06-22 6:46PM EDT81.0018.5011.3011.800.00-1635.40%
SDY201016C000830002020-06-19 11:54AM EDT83.0012.270.000.000.00-210.00%
SDY201016C000840002020-06-22 6:46PM EDT84.006.308.809.500.00--133.34%
SDY201016C000850002020-06-22 6:46PM EDT85.0015.697.908.800.00-5132.84%
SDY201016C000870002020-06-22 6:46PM EDT87.004.306.707.400.00-4731.45%
SDY201016C000880002020-06-22 6:46PM EDT88.003.655.707.000.00-1132.23%
SDY201016C000890002020-06-22 6:46PM EDT89.005.305.206.000.00-101129.55%
SDY201016C000900002020-07-09 12:03PM EDT90.004.000.000.000.00-12650.00%
SDY201016C000910002020-07-09 10:46AM EDT91.003.570.000.000.00-350.39%
SDY201016C000920002020-07-06 12:51PM EDT92.004.450.000.000.00-5770.78%
SDY201016C000930002020-06-22 6:46PM EDT93.007.862.703.400.00-17625.06%
SDY201016C000940002020-07-06 2:28PM EDT94.003.400.000.000.00-102441.56%
SDY201016C000950002020-06-29 2:33PM EDT95.002.000.000.000.00-1213.13%
SDY201016C000960002020-06-18 3:55PM EDT96.003.320.000.000.00-26703.13%
SDY201016C000970002020-06-29 3:23PM EDT97.001.160.000.000.00-1003583.13%
SDY201016C000980002020-06-22 6:46PM EDT98.003.300.851.500.00-21922.60%
SDY201016C000990002020-07-02 3:27PM EDT99.001.500.000.000.00-6243.13%
SDY201016C001000002020-06-29 2:33PM EDT100.000.620.000.000.00-1206.25%
SDY201016C001010002020-06-22 6:46PM EDT101.001.050.300.750.00-2520.84%
SDY201016C001020002020-06-22 6:46PM EDT102.000.570.300.650.00-3721.06%
SDY201016C001030002020-07-01 10:02AM EDT103.000.360.000.000.00-1106.25%
SDY201016C001040002020-06-22 6:46PM EDT104.000.350.100.450.00--421.05%
SDY201016C001050002020-06-22 6:46PM EDT105.000.800.050.400.00-2521.41%
SDY201016C001070002020-07-01 12:05PM EDT107.000.470.000.000.00-5116.25%
SDY201016C001080002020-06-19 2:44PM EDT108.000.300.000.000.00-276.25%
SDY201016C001090002020-06-22 6:46PM EDT109.000.650.000.000.00-186.25%
SDY201016C001100002020-06-22 6:46PM EDT110.001.750.300.000.00-116.25%
SDY201016C001110002020-06-22 6:46PM EDT111.000.900.001.000.00-1334.11%
SDY201016C001200002020-06-19 3:41PM EDT120.000.150.000.000.00-1112.50%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY201016P000550002020-06-22 6:46PM EDT55.000.010.100.000.00--125.00%
SDY201016P000600002020-06-18 10:10AM EDT60.000.250.000.000.00-2312.50%
SDY201016P000650002020-06-25 9:30AM EDT65.000.900.000.000.00-1612.50%
SDY201016P000690002020-06-22 6:46PM EDT69.003.950.851.150.00--145.53%
SDY201016P000700002020-06-18 10:10AM EDT70.000.870.000.000.00-21712.50%
SDY201016P000720002020-06-22 6:46PM EDT72.001.851.151.500.00-2043.80%
SDY201016P000750002020-06-22 6:46PM EDT75.001.851.451.900.00-1241.76%
SDY201016P000760002020-06-22 6:46PM EDT76.000.901.602.050.00-1041.07%
SDY201016P000770002020-06-22 6:46PM EDT77.001.151.802.200.00-51540.27%
SDY201016P000800002020-07-01 11:12AM EDT80.002.090.000.000.00-101926.25%
SDY201016P000810002020-06-22 6:46PM EDT81.002.452.402.950.00-407737.38%
SDY201016P000820002020-06-22 6:46PM EDT82.002.652.653.200.00-14528936.84%
SDY201016P000830002020-07-09 10:30AM EDT83.003.550.000.000.00-34273.13%
SDY201016P000840002020-06-16 11:44AM EDT84.002.750.000.000.00-23013.13%
SDY201016P000850002020-07-01 10:52AM EDT85.003.170.000.000.00-11263.13%
SDY201016P000860002020-07-10 2:57PM EDT86.004.000.000.000.00-7533.13%
SDY201016P000870002020-07-10 10:33AM EDT87.005.210.000.000.00-22501.56%
SDY201016P000880002020-07-07 10:20AM EDT88.003.730.000.000.00--101.56%
SDY201016P000890002020-06-22 6:46PM EDT89.006.374.605.100.00-2230.88%
SDY201016P000900002020-07-06 10:25AM EDT90.004.500.000.000.00-2210.10%
SDY201016P000910002020-06-22 6:46PM EDT91.006.125.205.900.00-1029.49%
SDY201016P000920002020-06-23 11:10AM EDT92.005.200.000.000.00--800.00%
SDY201016P000930002020-07-01 2:50PM EDT93.006.400.000.000.00-560.00%
SDY201016P000940002020-06-22 6:46PM EDT94.008.966.707.300.00-6027.33%
SDY201016P000950002020-06-22 6:46PM EDT95.005.117.307.800.00--326.43%
SDY201016P000970002020-07-08 1:22PM EDT97.009.000.000.000.00-110.00%
SDY201016P000980002020-06-22 6:46PM EDT98.005.530.000.000.00--20.00%
SDY201016P000990002020-06-22 6:46PM EDT99.005.1010.0010.600.00--1025.70%
SDY201016P001200002020-06-22 6:46PM EDT120.0022.8029.5031.800.00--2051.55%