SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002980002020-01-03 10:24AM EST2020-01-2425.1333.2133.380.00-10100.00%
SPY200131C002980002019-12-19 3:34PM EST2020-01-3123.0033.7933.940.00--336.13%
SPY200221C002980002020-01-13 1:23PM EST2020-02-2130.5033.3933.590.00-34,1450.00%
SPY200320C002980002020-01-22 9:35AM EST2020-03-2036.1534.4434.670.00-106,49119.32%
SPY200331C002980002020-01-07 9:44AM EST2020-03-3128.2435.1135.350.00-592120.62%
SPY200417C002980002020-01-10 10:25AM EST2020-04-1732.3234.9535.220.00-1018317.98%
SPY200619C002980002020-01-21 1:41PM EST2020-06-1937.5336.9237.130.00-31,53117.89%
SPY200630C002980002019-12-04 1:30PM EST2020-06-3024.0031.4031.580.00-44400.00%
SPY200918C002980002020-01-17 3:50PM EST2020-09-1840.9339.6640.020.00-16118.10%
SPY200930C002980002020-01-07 9:46AM EST2020-09-3034.3339.8540.240.00-1417.94%
SPY201016C002980002019-12-02 3:49PM EST2020-10-1627.8734.9235.120.00-109.91%
SPY201120C002980002019-12-23 2:30PM EST2020-11-2036.2641.4941.980.00-54618.28%
SPY201218C002980002020-01-21 10:01AM EST2020-12-1842.7641.8442.280.00-13667417.80%
SPY210115C002980002020-01-09 3:03PM EST2021-01-1539.8742.2342.750.00-666317.55%
SPY210319C002980002020-01-16 10:12AM EST2021-03-1943.7443.0845.320.00-321718.45%
SPY211217C002980002020-01-17 9:30AM EST2021-12-1750.0349.1750.050.00-247317.46%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002980002020-01-22 3:10PM EST2020-01-240.010.000.010.00-262768.75%
SPY200127P002980002020-01-16 11:21AM EST2020-01-270.030.010.010.00-252636.72%
SPY200129P002980002020-01-17 3:58PM EST2020-01-290.030.010.010.00-1130.08%
SPY200131P002980002020-01-22 2:38PM EST2020-01-310.030.020.03-0.01-25.00%4215,05229.30%
SPY200203P002980002020-01-14 1:52PM EST2020-02-030.100.030.040.00-484125.98%
SPY200205P002980002020-01-16 6:37PM EST2020-02-050.110.060.070.00--1325.59%
SPY200207P002980002020-01-22 3:43PM EST2020-02-070.100.090.10-0.06-37.50%41025.10%
SPY200210P002980002020-01-22 9:38AM EST2020-02-100.120.120.130.00-104223.83%
SPY200212P002980002020-01-15 3:50PM EST2020-02-120.160.150.16-0.12-42.86%-21623.34%
SPY200214P002980002020-01-21 2:00PM EST2020-02-140.240.200.21-0.01-4.00%17427423.29%
SPY200218P002980002020-01-22 3:55PM EST2020-02-180.210.230.24-0.06-22.22%82821.92%
SPY200221P002980002020-01-22 3:28PM EST2020-02-210.300.320.330.00-27314,63522.02%
SPY200228P002980002020-01-21 12:04PM EST2020-02-280.400.450.46-0.02-4.76%701,15221.09%
SPY200320P002980002020-01-22 3:01PM EST2020-03-200.961.041.06-0.08-7.69%4720,15520.33%
SPY200331P002980002020-01-22 11:07AM EST2020-03-311.261.301.460.00-163,45220.29%
SPY200417P002980002020-01-22 3:01PM EST2020-04-171.701.811.83-0.07-3.95%62,49419.39%
SPY200515P002980002020-01-23 10:32AM EST2020-05-152.812.862.89+0.30+11.95%3888419.50%
SPY200619P002980002020-01-22 2:01PM EST2020-06-193.633.963.980.00-3505,28419.15%
SPY200630P002980002020-01-22 1:29PM EST2020-06-303.884.304.340.00-11017619.11%
SPY200918P002980002020-01-22 4:03PM EST2020-09-186.696.806.89+0.15+2.29%6087618.98%
SPY200930P002980002020-01-17 3:38PM EST2020-09-306.606.987.120.00-15318.81%
SPY201016P002980002020-01-22 1:52PM EST2020-10-167.027.277.37-0.06-0.85%2009,56418.53%
SPY201120P002980002020-01-22 12:56PM EST2020-11-208.208.458.58-0.07-0.85%118418.74%
SPY201218P002980002020-01-22 12:57PM EST2020-12-188.939.199.32-0.19-2.08%11,64118.68%
SPY201231P002980002020-01-22 1:43PM EST2020-12-319.129.649.810.00-2118.81%
SPY210115P002980002020-01-22 3:51PM EST2021-01-159.749.9710.130.00-312,30218.72%
SPY210319P002980002020-01-21 10:50AM EST2021-03-1911.2011.2111.400.00-519718.37%
SPY211217P002980002020-01-06 1:57PM EST2021-12-1720.6117.0917.460.00-13918.27%