SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191213C003000002019-12-12 3:49PM EST2019-12-1317.230.000.000.00-1091,1110.00%
SPY191216C003000002019-12-12 1:22PM EST2019-12-1616.480.000.000.00-251160.00%
SPY191218C003000002019-12-12 3:40PM EST2019-12-1817.110.000.000.00-1197,6300.00%
SPY191220C003000002019-12-12 4:14PM EST2019-12-2017.380.000.000.00-4,14183,4220.00%
SPY191223C003000002019-12-11 9:56AM EST2019-12-2314.810.000.000.00-102,3460.00%
SPY191224C003000002019-12-09 10:25AM EST2019-12-2415.530.000.000.00-4460.00%
SPY191227C003000002019-12-11 11:04AM EST2019-12-2716.000.000.000.00-602820.00%
SPY191230C003000002019-12-12 3:26PM EST2019-12-3017.440.000.000.00-364000.00%
SPY191231C003000002019-12-12 3:48PM EST2019-12-3117.850.000.000.00-1496,8260.00%
SPY200103C003000002019-12-12 3:14PM EST2020-01-0317.110.000.000.00-53560.00%
SPY200106C003000002019-12-06 11:39AM EST2020-01-0615.890.000.000.00-150.00%
SPY200110C003000002019-12-12 12:47PM EST2020-01-1017.130.000.000.00-3360.00%
SPY200113C003000002019-12-12 10:21AM EST2020-01-1318.040.000.000.00-7310.00%
SPY200117C003000002019-12-12 3:56PM EST2020-01-1718.260.000.000.00-36646,3350.00%
SPY200124C003000002019-12-10 9:39AM EST2020-01-2415.410.000.000.00-120.00%
SPY200221C003000002019-12-12 11:52AM EST2020-02-2119.400.000.000.00-1313,6490.00%
SPY200320C003000002019-12-12 3:52PM EST2020-03-2022.010.000.000.00-5417,9690.00%
SPY200331C003000002019-12-12 3:57PM EST2020-03-3122.200.000.000.00-832,0120.00%
SPY200417C003000002019-12-12 12:59PM EST2020-04-1722.020.000.000.00-25020.00%
SPY200619C003000002019-12-12 3:50PM EST2020-06-1925.950.000.000.00-516,3060.00%
SPY200630C003000002019-12-12 3:47PM EST2020-06-3026.000.000.000.00-13680.00%
SPY200918C003000002019-12-06 3:51PM EST2020-09-1827.210.000.000.00-265,7010.00%
SPY200930C003000002019-12-05 3:57PM EST2020-09-3025.700.000.000.00-1130.00%
SPY201016C003000002019-11-27 3:33PM EST2020-10-1629.990.000.000.00-11230.00%
SPY201120C003000002019-12-09 2:55PM EST2020-11-2029.200.000.000.00-13190.00%
SPY201218C003000002019-12-12 3:45PM EST2020-12-1831.560.000.000.00-717,5060.00%
SPY210115C003000002019-12-12 3:33PM EST2021-01-1532.100.000.000.00-106,0730.00%
SPY210319C003000002019-12-12 3:15PM EST2021-03-1933.500.000.000.00-111,8970.00%
SPY210618C003000002019-12-12 12:13PM EST2021-06-1835.300.000.000.00-97380.00%
SPY210917C003000002019-11-29 12:46PM EST2021-09-1736.330.000.000.00-3870.00%
SPY211217C003000002019-12-12 2:24PM EST2021-12-1739.070.000.000.00-33,2040.00%
SPY220121C003000002019-12-12 10:28AM EST2022-01-2140.610.000.000.00-26160.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191213P003000002019-12-12 2:10PM EST2019-12-130.010.000.000.00-5,71318,20025.00%
SPY191216P003000002019-12-12 3:59PM EST2019-12-160.090.000.000.00-16,31725,82212.50%
SPY191218P003000002019-12-12 4:05PM EST2019-12-180.150.000.000.00-3,27417,02012.50%
SPY191220P003000002019-12-12 4:14PM EST2019-12-200.280.000.000.00-41,368111,8896.25%
SPY191223P003000002019-12-12 3:53PM EST2019-12-230.300.000.000.00-4156,0206.25%
SPY191224P003000002019-12-12 3:57PM EST2019-12-240.330.000.000.00-4491,6176.25%
SPY191227P003000002019-12-12 3:57PM EST2019-12-270.450.000.000.00-4457,4926.25%
SPY191230P003000002019-12-12 3:30PM EST2019-12-300.530.000.000.00-721,9906.25%
SPY191231P003000002019-12-12 3:58PM EST2019-12-310.590.000.000.00-4,57448,7896.25%
SPY200103P003000002019-12-12 3:57PM EST2020-01-030.730.000.000.00-6221,0966.25%
SPY200106P003000002019-12-12 2:40PM EST2020-01-060.900.000.000.00-942056.25%
SPY200108P003000002019-12-12 3:59PM EST2020-01-080.930.000.000.00-2295,2646.25%
SPY200110P003000002019-12-12 4:08PM EST2020-01-101.140.000.000.00-5139833.13%
SPY200113P003000002019-12-12 3:52PM EST2020-01-132.340.000.000.00-65813.13%
SPY200117P003000002019-12-12 4:13PM EST2020-01-171.450.000.000.00-12,20199,3363.13%
SPY200124P003000002019-12-12 3:58PM EST2020-01-241.680.000.000.00-572253.13%
SPY200221P003000002019-12-12 3:58PM EST2020-02-213.070.000.000.00-3,18430,0143.13%
SPY200320P003000002019-12-12 4:07PM EST2020-03-204.740.000.000.00-5,05534,4633.13%
SPY200331P003000002019-12-12 3:58PM EST2020-03-315.080.000.000.00-9314,5433.13%
SPY200417P003000002019-12-12 4:01PM EST2020-04-175.980.000.000.00-2864,2461.56%
SPY200619P003000002019-12-12 3:22PM EST2020-06-198.800.000.000.00-17918,0621.56%
SPY200630P003000002019-12-12 3:51PM EST2020-06-308.910.000.000.00-281,0091.56%
SPY200918P003000002019-12-12 3:46PM EST2020-09-1811.800.000.000.00-175,3351.56%
SPY200930P003000002019-12-12 3:25PM EST2020-09-3012.370.000.000.00-1001471.56%
SPY201016P003000002019-12-12 10:31AM EST2020-10-1612.740.000.000.00-16421.56%
SPY201120P003000002019-12-12 1:17PM EST2020-11-2014.570.000.000.00-218011.56%
SPY201218P003000002019-12-12 3:56PM EST2020-12-1814.840.000.000.00-8613,8931.56%
SPY210115P003000002019-12-12 10:25AM EST2021-01-1515.350.000.000.00-429,2831.56%
SPY210319P003000002019-12-12 2:38PM EST2021-03-1917.480.000.000.00-21,5260.78%
SPY210618P003000002019-12-12 11:42AM EST2021-06-1819.930.000.000.00-28050.78%
SPY210917P003000002019-12-10 11:36AM EST2021-09-1721.480.000.000.00-11360.78%
SPY211217P003000002019-12-12 3:02PM EST2021-12-1723.710.000.000.00-13,8310.78%
SPY220121P003000002019-12-12 10:16AM EST2022-01-2124.050.000.000.00-167940.78%