SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001000002020-01-16 3:36PM EST2020-02-21232.10231.98232.230.00-46572250.95%
SPY200320C001000002019-12-19 3:47PM EST2020-03-20220.60231.78232.110.00-32176.46%
SPY200619C001000002019-11-26 12:05PM EST2020-06-19213.97222.70223.260.00-400.00%
SPY201218C001000002019-12-30 2:48PM EST2020-12-18221.40231.50233.110.00-4375.60%
SPY210115C001000002019-12-19 3:29PM EST2021-01-15220.60231.07232.850.00-441770.46%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001000002019-10-17 8:30AM EST2020-02-210.010.000.000.00-10050.00%
SPY200320P001000002019-10-31 9:34AM EST2020-03-200.010.000.010.00-3,00010,21887.50%
SPY200619P001000002020-01-14 12:37PM EST2020-06-190.010.000.010.00-1022,46254.69%
SPY200918P001000002020-01-24 9:51AM EST2020-09-180.020.020.040.00-1,1009650.78%
SPY201218P001000002020-01-23 2:01PM EST2020-12-180.050.030.070.00-24,79145.70%
SPY210115P001000002020-01-23 11:44AM EST2021-01-150.050.020.080.00-603,06444.43%
SPY210319P001000002020-01-09 9:30AM EST2021-03-190.100.030.110.00-162742.38%
SPY210618P001000002020-01-16 12:40PM EST2021-06-180.120.090.180.00-55640.58%
SPY211217P001000002020-01-10 2:46PM EST2021-12-170.200.090.260.00-501,53836.43%