SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:328.00
CallsforFebruary 19, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200219C003280002020-02-18 3:56PM EST2020-02-198.628.668.84-1.25-12.66%311030.47%
SPY200221C003280002020-02-18 3:56PM EST2020-02-218.828.828.96-1.08-10.91%223020.70%
SPY200224C003280002020-02-18 12:19PM EST2020-02-248.268.859.15-1.81-17.97%581617.21%
SPY200226C003280002020-02-13 4:06PM EST2020-02-2610.099.119.370.00-429616.99%
SPY200228C003280002020-02-18 3:50PM EST2020-02-289.399.509.56-0.94-9.10%62016.61%
SPY200302C003280002020-02-18 2:56PM EST2020-03-029.919.659.71+0.05+0.51%104015.49%
SPY200304C003280002020-02-18 11:17AM EST2020-03-049.5910.0610.12-1.22-11.29%14016.59%
SPY200306C003280002020-02-18 3:46PM EST2020-03-0610.4610.3710.41+0.12+1.16%200016.93%
SPY200309C003280002020-02-18 1:42PM EST2020-03-0910.2410.4910.54-1.13-9.94%13016.14%
SPY200311C003280002020-02-18 3:53PM EST2020-03-1110.6210.7310.78-1.18-10.00%2917816.32%
SPY200313C003280002020-02-18 3:42PM EST2020-03-1311.0110.9911.04-0.27-2.39%289016.56%
SPY200316C003280002020-02-18 2:37PM EST2020-03-1611.2411.1011.16-0.43-3.68%92016.01%
SPY200318C003280002020-02-18 3:32PM EST2020-03-1811.4111.3311.39-0.80-6.55%11-16.18%
SPY200320C003280002020-02-18 3:49PM EST2020-03-2011.3411.4211.47-0.93-7.58%142015.89%
SPY200331C003280002020-02-14 3:29PM EST2020-03-3112.0311.7411.810.00-2,010014.53%
SPY200417C003280002020-02-18 12:26PM EST2020-04-1712.1512.6712.73-1.07-8.09%97014.21%
SPY200515C003280002020-02-18 3:50PM EST2020-05-1514.3614.4514.51-0.85-5.59%1382,56514.69%
SPY200619C003280002020-02-18 3:55PM EST2020-06-1916.4316.4416.57-0.16-0.96%38015.25%
SPY200630C003280002020-02-14 2:33PM EST2020-06-3017.0016.6516.900.00-11015.03%
SPY200717C003280002020-02-14 3:52PM EST2020-07-1717.5417.3817.53-0.38-2.12%1014.93%
SPY200918C003280002020-02-14 3:59PM EST2020-09-1820.6620.0420.190.00-5015.24%
SPY200930C003280002020-02-10 3:56PM EST2020-09-3019.9520.2920.500.00-31515.13%
SPY201016C003280002020-02-11 10:43AM EST2020-10-1620.5020.8221.110.00-18615.20%
SPY201120C003280002020-01-22 10:59AM EST2020-11-2020.5222.5722.930.00-1078315.82%
SPY201218C003280002020-02-11 11:41AM EST2020-12-1822.8623.3623.650.00-381,69015.67%
SPY201231C003280002020-02-05 10:43AM EST2020-12-3120.4223.7024.020.00-43115.65%
SPY210115C003280002020-02-13 12:15PM EST2021-01-1524.8923.9424.470.00-383215.66%
SPY210319C003280002020-01-29 3:47PM EST2021-03-1920.8325.8226.210.00-12720215.64%
SPY211217C003280002020-01-29 1:12PM EST2021-12-1727.9632.2732.860.00-386615.78%
PutsforFebruary 19, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200219P003280002020-02-18 4:14PM EST2020-02-190.020.020.03-0.08-80.00%2,265024.22%
SPY200221P003280002020-02-18 3:59PM EST2020-02-210.130.120.13-0.08-38.10%4,382018.21%
SPY200224P003280002020-02-18 4:00PM EST2020-02-240.230.220.24-0.11-32.35%2,2551,17114.80%
SPY200226P003280002020-02-18 4:04PM EST2020-02-260.430.430.45-0.08-15.69%69386315.21%
SPY200228P003280002020-02-18 3:48PM EST2020-02-280.680.660.670.00-1,023015.43%
SPY200302P003280002020-02-18 3:59PM EST2020-03-020.800.790.81+0.01+1.27%1,387014.45%
SPY200304P003280002020-02-18 3:59PM EST2020-03-041.171.161.18+0.02+1.74%58015.52%
SPY200306P003280002020-02-18 3:19PM EST2020-03-061.371.401.42+0.02+1.48%242015.74%
SPY200309P003280002020-02-18 9:50AM EST2020-03-091.501.511.54-0.04-2.60%7015.02%
SPY200311P003280002020-02-18 4:12PM EST2020-03-111.691.711.74-0.10-5.59%4015.13%
SPY200313P003280002020-02-18 4:04PM EST2020-03-131.911.911.94-0.14-6.83%112015.22%
SPY200316P003280002020-02-18 3:49PM EST2020-03-162.042.012.05+0.14+7.37%142014.73%
SPY200318P003280002020-02-18 3:48PM EST2020-03-182.252.202.24+0.04+1.81%62014.84%
SPY200320P003280002020-02-18 4:00PM EST2020-03-202.592.632.65+0.12+4.86%2,444015.63%
SPY200327P003280002020-02-18 3:53PM EST2020-03-273.083.073.09-0.01-0.32%210015.31%
SPY200331P003280002020-02-18 3:59PM EST2020-03-313.253.253.27+0.19+6.21%2,803015.03%
SPY200417P003280002020-02-18 3:59PM EST2020-04-174.304.274.30+0.28+6.97%1,081014.84%
SPY200515P003280002020-02-18 3:56PM EST2020-05-155.815.785.82+0.26+4.68%962014.77%
SPY200619P003280002020-02-18 3:54PM EST2020-06-197.757.707.75+0.43+5.87%169015.14%
SPY200630P003280002020-02-13 3:54PM EST2020-06-308.098.148.210.00-4041715.10%
SPY200717P003280002020-02-18 4:00PM EST2020-07-178.928.929.01+0.42+4.94%15015.20%
SPY200918P003280002020-02-18 4:01PM EST2020-09-1811.4911.4511.54+0.48+4.36%3015.34%
SPY200930P003280002020-02-18 11:39AM EST2020-09-3012.5111.8612.00+0.82+7.01%7515.38%
SPY201016P003280002020-02-11 1:20PM EST2020-10-1612.6612.4312.640.00-11315.47%
SPY201120P003280002020-01-31 1:44PM EST2020-11-2020.9514.0014.320.00-212215.94%
SPY201218P003280002020-02-13 3:35PM EST2020-12-1815.2015.0415.25+0.20+1.33%151515.98%
SPY201231P003280002020-02-06 10:49AM EST2020-12-3116.5415.3515.570.00-1621415.91%
SPY210115P003280002020-02-13 11:34AM EST2021-01-1515.4615.7516.060.00-23,44715.94%
SPY210319P003280002020-02-18 3:53PM EST2021-03-1917.7817.6217.91-1.36-7.11%12815.98%
SPY211217P003280002020-01-29 1:06PM EST2021-12-1728.6324.7725.220.00-13016.43%