SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:319.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003190002020-01-17 4:14PM EST2020-01-2112.6912.5912.69+1.19+10.35%7289450.05%
SPY200122C003190002020-01-17 3:59PM EST2020-01-2213.0312.6212.72+1.12+9.40%1934036.28%
SPY200124C003190002020-01-17 2:56PM EST2020-01-2412.7412.6912.79+1.42+12.54%161,49527.00%
SPY200127C003190002020-01-13 3:32PM EST2020-01-279.2112.7412.890.00-532321.70%
SPY200129C003190002020-01-17 3:34PM EST2020-01-2913.0512.8813.03+3.36+34.67%215920.61%
SPY200131C003190002020-01-17 3:22PM EST2020-01-3113.0313.0813.20+1.28+10.89%421,02720.07%
SPY200203C003190002020-01-13 1:29PM EST2020-02-039.7513.1613.300.00-2532518.49%
SPY200205C003190002020-01-17 2:53PM EST2020-02-0513.3912.8513.020.00-19515.37%
SPY200207C003190002020-01-17 2:21PM EST2020-02-0713.7912.9913.350.00-296316.60%
SPY200210C003190002020-01-17 12:57PM EST2020-02-1013.7713.7013.84+3.73+37.15%31317.87%
SPY200212C003190002020-01-13 9:59AM EST2020-02-1210.1113.8814.020.00-9917.88%
SPY200214C003190002020-01-17 2:58PM EST2020-02-1414.2513.5713.740.00-1486915.93%
SPY200218C003190002020-01-17 2:38PM EST2020-02-1814.2313.6813.840.00---15.20%
SPY200221C003190002020-01-17 3:58PM EST2020-02-2114.8413.9814.130.00-28310,11315.56%
SPY200228C003190002020-01-17 1:52PM EST2020-02-2815.0914.4814.530.00-138415.39%
SPY200320C003190002020-01-17 3:49PM EST2020-03-2016.5015.9015.950.00-11611,90515.79%
SPY200331C003190002020-01-17 1:20PM EST2020-03-3116.8216.2016.250.00-13,20215.14%
SPY200417C003190002020-01-17 10:26AM EST2020-04-1717.4816.8916.950.00-153,64114.87%
SPY200515C003190002020-01-16 11:34AM EST2020-05-1517.2618.2718.360.00-876915.12%
SPY200619C003190002020-01-17 3:50PM EST2020-06-1920.5720.0520.210.00-4213,85915.67%
SPY200630C003190002020-01-08 11:35AM EST2020-06-3017.4620.2920.490.00-258815.47%
SPY200918C003190002020-01-17 11:11AM EST2020-09-1823.6223.3123.580.00-34815.75%
SPY200930C003190002020-01-13 11:07AM EST2020-09-3021.1023.6523.860.00-13015.65%
SPY201016C003190002019-12-19 2:35PM EST2020-10-1618.1524.5024.730.00-2015.99%
SPY201218C003190002020-01-14 11:37AM EST2020-12-1824.6026.5126.880.00-141216.19%
SPY210115C003190002020-01-07 1:04PM EST2021-01-1523.9027.1827.540.00-243916.08%
SPY210319C003190002020-01-17 12:47PM EST2021-03-1929.5628.9229.540.00-2716.31%
SPY211217C003190002019-12-19 12:43PM EST2021-12-1729.6835.8236.480.00-53616.68%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003190002020-01-17 3:30PM EST2020-01-210.010.020.03-0.03-75.00%7964,21233.59%
SPY200122P003190002020-01-17 3:57PM EST2020-01-220.020.010.02-0.05-71.43%1067,73922.46%
SPY200124P003190002020-01-17 4:11PM EST2020-01-240.050.040.05-0.08-61.54%3349,85818.07%
SPY200127P003190002020-01-17 3:40PM EST2020-01-270.110.080.09-0.07-38.89%281,47015.09%
SPY200129P003190002020-01-17 3:57PM EST2020-01-290.190.210.220.00-2670715.87%
SPY200131P003190002020-01-17 3:49PM EST2020-01-310.310.300.31-0.11-26.19%61421,10215.53%
SPY200203P003190002020-01-17 1:56PM EST2020-02-030.400.370.38-0.08-16.67%46791714.48%
SPY200205P003190002020-01-17 9:59AM EST2020-02-050.610.570.58-0.11-15.28%4033215.20%
SPY200207P003190002020-01-17 3:42PM EST2020-02-070.700.720.73-0.14-16.67%6,1415,93315.35%
SPY200210P003190002020-01-17 3:46PM EST2020-02-100.810.790.81-0.11-11.96%2353514.69%
SPY200212P003190002020-01-17 3:58PM EST2020-02-120.910.940.95-0.18-16.51%11117414.78%
SPY200214P003190002020-01-17 3:05PM EST2020-02-141.081.071.08-0.15-12.20%4579914.81%
SPY200218P003190002020-01-17 3:31PM EST2020-02-181.151.161.18-0.16-12.21%1880114.19%
SPY200219P003190002020-01-17 3:41PM EST2020-02-191.241.221.24-0.24-16.22%1335214.20%
SPY200221P003190002020-01-17 3:57PM EST2020-02-211.311.441.460.00-1,66613,72614.62%
SPY200228P003190002020-01-17 3:50PM EST2020-02-281.691.821.850.00-5953,32614.55%
SPY200320P003190002020-01-17 4:14PM EST2020-03-203.053.213.230.00-56610,14415.10%
SPY200331P003190002020-01-17 3:50PM EST2020-03-313.473.703.730.00-883,63014.93%
SPY200417P003190002020-01-17 3:50PM EST2020-04-174.274.524.560.00-2722,43614.93%
SPY200515P003190002020-01-17 4:03PM EST2020-05-155.485.775.820.00-462,03014.95%
SPY200619P003190002020-01-17 3:57PM EST2020-06-197.017.387.410.00-6062,14015.19%
SPY200630P003190002020-01-17 12:06PM EST2020-06-307.617.547.59-0.86-10.15%270114.89%
SPY200918P003190002020-01-13 3:52PM EST2020-09-1812.0010.5410.630.00-108115.24%
SPY200930P003190002019-12-31 1:15PM EST2020-09-3011.0610.6911.890.00-11816.10%
SPY201016P003190002020-01-13 1:58PM EST2020-10-1613.2111.7411.940.00-1515.66%
SPY201120P003190002020-01-07 12:06PM EST2020-11-2016.9813.2513.510.00-2316.11%
SPY201218P003190002020-01-17 2:08PM EST2020-12-1813.9014.1614.410.00-37230816.17%
SPY201231P003190002020-01-07 11:59AM EST2020-12-3118.2314.4614.700.00--316.10%
SPY210115P003190002020-01-17 4:02PM EST2021-01-1514.6614.8315.120.00-342,41316.10%
SPY210319P003190002020-01-10 9:36AM EST2021-03-1918.2916.5316.890.00-5038116.17%
SPY211217P003190002020-01-16 1:14PM EST2021-12-1724.0023.2323.950.00-11016.65%