SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002840002019-12-16 12:04AM EST2020-01-2431.5346.7947.000.00--00.00%
SPY200221C002840002020-01-17 11:00AM EST2020-02-2148.2248.1848.37+4.68+10.75%7937829.32%
SPY200320C002840002020-01-09 12:24PM EST2020-03-2043.9648.8649.170.00-42,62227.06%
SPY200331C002840002020-01-03 10:05AM EST2020-03-3140.7548.9449.240.00-118325.24%
SPY200417C002840002020-01-17 1:18PM EST2020-04-1749.3949.1349.41+8.04+19.44%41023.42%
SPY200619C002840002019-12-31 10:02AM EST2020-06-1942.5850.5150.900.00-11034521.88%
SPY200630C002840002019-11-11 10:20AM EST2020-06-3032.4938.5938.900.00-259280.00%
SPY200918C002840002020-01-17 3:50PM EST2020-09-1853.1352.3052.75+4.46+9.16%1320.40%
SPY201218C002840002020-01-16 10:03AM EST2020-12-1852.6554.0854.770.00-212,09919.94%
SPY210115C002840002019-12-11 12:31PM EST2021-01-1541.7649.9250.470.00-2013.48%
SPY210319C002840002019-08-19 9:06AM EST2021-03-1928.4034.3835.720.00-180.00%
SPY211217C002840002019-10-28 1:21PM EST2021-12-1741.5248.1248.970.00-2677.58%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002840002020-01-13 1:43PM EST2020-01-240.020.000.010.00-1,5001,57946.09%
SPY200131P002840002020-01-16 1:56PM EST2020-01-310.040.020.030.00-1514433.59%
SPY200218P002840002020-01-17 12:14PM EST2020-02-180.120.110.12-0.04-25.00%15225.15%
SPY200221P002840002020-01-17 3:48PM EST2020-02-210.150.140.15-0.01-6.25%2884,86824.76%
SPY200320P002840002020-01-17 11:33AM EST2020-03-200.560.520.540.00-69,70622.66%
SPY200331P002840002020-01-16 4:00PM EST2020-03-310.720.680.690.00-2141,52021.92%
SPY200417P002840002020-01-17 3:46PM EST2020-04-170.990.981.00-0.06-5.71%464521.39%
SPY200619P002840002020-01-17 1:49PM EST2020-06-192.402.342.36-0.07-2.83%129,75820.47%
SPY200630P002840002020-01-09 9:42AM EST2020-06-303.562.562.600.00-3540620.34%
SPY200918P002840002020-01-17 3:58PM EST2020-09-184.354.394.47-1.15-20.91%11,17019.92%
SPY200930P002840002019-12-30 10:51AM EST2020-09-307.414.634.720.00-123019.83%
SPY201016P002840002019-12-26 3:03PM EST2020-10-167.275.005.110.00-101119.80%
SPY201218P002840002020-01-17 3:25PM EST2020-12-186.586.556.65-0.70-9.62%162,31719.76%
SPY210115P002840002020-01-14 3:29PM EST2021-01-157.997.017.130.00-843,15519.54%
SPY210319P002840002020-01-14 3:06PM EST2021-03-199.278.258.430.00-176719.36%
SPY211217P002840002020-01-07 2:57PM EST2021-12-1716.4413.4713.820.00-815819.11%