SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:308.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C003080002020-01-23 3:23PM EST2020-01-3123.8424.1424.220.00-34461.22%
SPY200205C003080002020-01-22 3:25PM EST2020-02-0523.6124.2024.380.00-1147.91%
SPY200207C003080002020-01-07 11:27AM EST2020-02-0716.9724.2724.410.00-152744.52%
SPY200214C003080002020-01-17 12:20PM EST2020-02-1424.6524.5924.740.00-245837.77%
SPY200221C003080002020-01-22 9:35AM EST2020-02-2125.4324.8524.990.00-117,36833.62%
SPY200228C003080002020-01-16 6:37PM EST2020-02-2821.3225.2925.460.00-6631.59%
SPY200320C003080002020-01-23 3:29PM EST2020-03-2026.1926.2326.410.00-18,75927.31%
SPY200331C003080002020-01-21 10:16AM EST2020-03-3125.8526.4026.590.00-15,77625.36%
SPY200417C003080002020-01-22 10:09AM EST2020-04-1727.4526.9227.080.00-91,28823.61%
SPY200515C003080002020-01-14 2:28PM EST2020-05-1524.8328.0228.160.00-80090322.24%
SPY200619C003080002020-01-24 9:49AM EST2020-06-1929.6829.5429.67+0.42+1.44%352,33521.54%
SPY200630C003080002020-01-07 2:11PM EST2020-06-3029.8129.8530.000.00-1032421.22%
SPY200918C003080002020-01-15 2:18PM EST2020-09-1830.0132.3732.620.00-7511,08820.10%
SPY200930C003080002019-12-06 2:20PM EST2020-09-3021.9028.2928.520.00-3015.27%
SPY201016C003080002019-12-30 4:00PM EST2020-10-1626.9632.7332.940.00-10119.33%
SPY201120C003080002020-01-21 1:16PM EST2020-11-2034.7034.4734.800.00-21819.91%
SPY201218C003080002020-01-15 3:23PM EST2020-12-1832.5135.2735.500.00-22,79719.66%
SPY210115C003080002020-01-17 10:18AM EST2021-01-1535.7935.7936.090.00-11,23319.38%
SPY210319C003080002019-12-30 9:37AM EST2021-03-1931.8137.2137.700.00-12,11319.12%
SPY211217C003080002019-11-12 3:37PM EST2021-12-1730.3634.1734.540.00-23112.95%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003080002020-01-23 3:33PM EST2020-01-270.010.000.010.00-11,80618827.34%
SPY200129P003080002020-01-23 3:41PM EST2020-01-290.030.010.020.00-101,88822.66%
SPY200131P003080002020-01-23 3:26PM EST2020-01-310.050.030.04-0.01-16.67%17,91421.00%
SPY200203P003080002020-01-23 9:58AM EST2020-02-030.090.070.080.00-8079919.43%
SPY200205P003080002020-01-21 3:14PM EST2020-02-050.180.110.120.00-324418.90%
SPY200207P003080002020-01-23 10:47AM EST2020-02-070.260.180.190.00-897218.99%
SPY200210P003080002020-01-24 9:44AM EST2020-02-100.210.210.22-0.16-43.24%51917.73%
SPY200212P003080002020-01-23 11:05AM EST2020-02-120.450.280.290.00-246017.73%
SPY200214P003080002020-01-23 3:29PM EST2020-02-140.420.370.380.00-2256217.87%
SPY200218P003080002020-01-23 1:44PM EST2020-02-180.510.420.430.00-351416.85%
SPY200221P003080002020-01-23 3:59PM EST2020-02-210.580.550.560.00-67114,83716.94%
SPY200228P003080002020-01-22 2:41PM EST2020-02-280.850.780.790.00-11016.58%
SPY200320P003080002020-01-23 3:31PM EST2020-03-201.741.651.670.00-16320,06116.46%
SPY200331P003080002020-01-23 11:51AM EST2020-03-312.472.012.010.00-1191,72416.06%
SPY200417P003080002020-01-23 3:46PM EST2020-04-172.662.662.68-0.08-2.92%733,58915.99%
SPY200515P003080002020-01-23 3:11PM EST2020-05-153.853.673.700.00-52,98415.84%
SPY200619P003080002020-01-23 4:00PM EST2020-06-195.145.075.090.00-4946,94516.02%
SPY200630P003080002020-01-22 11:40AM EST2020-06-305.325.435.450.00-92,32915.98%
SPY200918P003080002020-01-14 2:47PM EST2020-09-189.078.088.170.00-16388516.13%
SPY200930P003080002020-01-08 3:09PM EST2020-09-3010.268.458.540.00-1916.14%
SPY201016P003080002020-01-16 10:19AM EST2020-10-169.408.959.060.00-12016.18%
SPY201120P003080002020-01-06 10:53AM EST2020-11-2013.9810.2410.370.00-203016.48%
SPY201218P003080002020-01-21 3:27PM EST2020-12-1811.1511.0911.230.00-1591916.54%
SPY201231P003080002020-01-17 3:31PM EST2020-12-3111.4011.3711.500.00-302516.47%
SPY210115P003080002020-01-23 11:27AM EST2021-01-1512.6311.7011.820.00-21,61416.40%
SPY210319P003080002019-12-17 1:11PM EST2021-03-1918.1113.5013.700.00-1016.61%
SPY211217P003080002019-12-27 11:47AM EST2021-12-1723.2919.7220.070.00-24916.79%