SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228C002860002020-02-28 10:48AM EST2020-02-284.574.314.45-6.77-59.70%3,0834000.00%
SPY200302C002860002020-02-28 10:48AM EST2020-03-028.337.988.12-8.67-51.00%41427032.23%
SPY200304C002860002020-02-28 10:37AM EST2020-03-0410.8110.3010.40-6.74-38.40%26110244.03%
SPY200306C002860002020-02-28 10:05AM EST2020-03-0611.9611.7911.92-3.96-24.87%533247.64%
SPY200309C002860002020-02-28 10:22AM EST2020-03-0912.0512.0512.19-4.90-28.91%1175042.05%
SPY200311C002860002020-02-28 10:03AM EST2020-03-1111.4612.7612.90-5.05-30.59%1362242.10%
SPY200313C002860002020-02-28 10:47AM EST2020-03-1313.8213.2513.38-11.52-45.46%2026741.33%
SPY200318C002860002020-02-27 2:14PM EST2020-03-1822.4713.9314.060.00--5838.40%
SPY200320C002860002020-02-28 10:44AM EST2020-03-2014.2614.5714.71-5.31-27.13%3904,73738.98%
SPY200325C002860002020-02-27 3:56PM EST2020-03-2513.9014.2614.47-5.85-29.62%441034.40%
SPY200331C002860002020-02-28 10:08AM EST2020-03-3113.8814.8615.04-7.11-33.87%332,40132.81%
SPY200403C002860002020-02-28 10:06AM EST2020-04-0314.7415.1715.38-6.75-31.41%172832.37%
SPY200417C002860002020-02-28 10:43AM EST2020-04-1716.0616.1816.32-4.91-23.41%26288629.72%
SPY200515C002860002020-02-27 1:42PM EST2020-05-1517.0017.7517.92-9.61-36.11%24456726.86%
SPY200619C002860002020-02-28 10:09AM EST2020-06-1919.0719.3419.69-8.00-29.55%3373,00725.12%
SPY200630C002860002020-02-26 11:53AM EST2020-06-3035.0319.5320.070.00-4264524.55%
SPY200918C002860002020-02-28 10:04AM EST2020-09-1821.5721.8123.28-7.80-26.56%241622.91%
SPY201016C002860002019-12-19 3:57PM EST2020-10-1642.3051.0251.500.00--1052.36%
SPY201120C002860002019-12-05 3:34PM EST2020-11-2038.1545.7545.980.00-412043.34%
SPY201218C002860002020-02-27 3:54PM EST2020-12-1828.5223.2725.620.00-1,0001,07421.33%
SPY210115C002860002019-12-30 11:03AM EST2021-01-1546.2045.0945.970.00-10039.39%
SPY210319C002860002020-02-18 1:11PM EST2021-03-1925.5024.2427.54-32.49-56.03%120020.28%
SPY211217C002860002020-01-16 3:57PM EST2021-12-1758.2262.1563.330.00-106739.07%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228P002860002020-02-28 10:48AM EST2020-02-282.772.943.09+0.97+53.89%10,5815,53495.21%
SPY200302P002860002020-02-28 10:48AM EST2020-03-026.236.356.54+3.05+95.91%3,59279877.93%
SPY200304P002860002020-02-28 10:46AM EST2020-03-049.038.778.91+4.33+92.13%6,48770680.36%
SPY200306P002860002020-02-28 10:48AM EST2020-03-069.8110.0710.24+4.78+95.03%7,63673077.48%
SPY200309P002860002020-02-28 10:48AM EST2020-03-0910.2010.4210.56+4.35+74.36%19998367.78%
SPY200311P002860002020-02-28 10:46AM EST2020-03-1111.4011.2011.35+6.42+128.92%29198566.03%
SPY200313P002860002020-02-28 10:48AM EST2020-03-1311.4211.6311.75+5.96+109.16%15524063.27%
SPY200316P002860002020-02-28 10:29AM EST2020-03-1612.2711.8812.06+7.70+168.49%6568258.87%
SPY200318P002860002020-02-28 10:19AM EST2020-03-1811.1312.4212.57+6.27+129.01%2012657.83%
SPY200320P002860002020-02-28 10:38AM EST2020-03-2012.8813.0613.17+5.15+66.62%3,99214,85857.36%
SPY200323P002860002020-02-28 10:37AM EST2020-03-2312.8713.0513.21+5.95+85.98%11253.86%
SPY200325P002860002020-02-28 10:11AM EST2020-03-2513.2613.6213.75+7.59+133.86%440553.63%
SPY200327P002860002020-02-28 10:11AM EST2020-03-2713.6013.8914.06+8.01+143.29%662952.65%
SPY200331P002860002020-02-27 3:53PM EST2020-03-3113.0014.1314.26+5.97+84.92%219,09150.19%
SPY200403P002860002020-02-28 10:26AM EST2020-04-0313.3814.5814.76+5.82+76.98%6161649.45%
SPY200417P002860002020-02-28 10:32AM EST2020-04-1715.7515.1415.34+7.84+99.12%4235,26543.34%
SPY200515P002860002020-02-28 10:32AM EST2020-05-1516.6216.8417.02+6.66+66.87%37357537.89%
SPY200619P002860002020-02-28 10:13AM EST2020-06-1918.9118.8719.05+6.77+55.77%16410,70134.68%
SPY200630P002860002020-02-28 10:13AM EST2020-06-3019.4219.1219.31+10.87+127.13%2384833.50%
SPY200717P002860002020-02-28 10:14AM EST2020-07-1720.0719.7719.97+5.67+39.38%162,12632.35%
SPY200918P002860002020-02-28 9:30AM EST2020-09-1820.2321.2123.09+6.37+45.96%530330.55%
SPY200930P002860002020-02-25 3:52PM EST2020-09-3010.3221.0823.060.00-10029.66%
SPY201016P002860002020-02-14 2:28PM EST2020-10-164.5822.0523.990.00-11229.64%
SPY201120P002860002020-02-24 10:04AM EST2020-11-2013.8422.9325.470.00-42629.15%
SPY201218P002860002020-02-27 10:51AM EST2020-12-1815.8523.7926.220.00-147328.46%
SPY210115P002860002020-02-25 1:03PM EST2021-01-1512.1824.2527.030.00-71,26627.96%
SPY210319P002860002020-02-21 11:17AM EST2021-03-199.0625.3228.790.00-134227.08%
SPY211217P002860002020-02-12 9:41AM EST2021-12-1730.8030.5035.07+17.91+138.94%12824.84%