SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001400002020-01-17 10:02AM EST2020-02-21191.84191.37191.590.00-21201.81%
SPY200320C001400002019-11-07 2:15PM EST2020-03-20169.22174.79175.100.00-22660.00%
SPY200619C001400002019-12-19 4:05PM EST2020-06-19181.01191.81192.320.00-211089.18%
SPY200918C001400002019-12-20 9:36AM EST2020-09-18181.50192.00192.850.00-1171.57%
SPY201218C001400002019-12-19 3:42PM EST2020-12-18180.60191.32192.870.00-10559.49%
SPY210115C001400002020-01-17 10:17AM EST2021-01-15191.36191.52193.320.00-4158.32%
SPY210618C001400002019-11-21 1:21PM EST2021-06-18170.71180.43183.380.00--00.00%
SPY211217C001400002019-12-20 9:36AM EST2021-12-17181.05190.80193.890.00-1245.37%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001400002019-12-10 10:27AM EST2020-02-210.010.000.000.00-10050.00%
SPY200320P001400002019-12-27 2:51PM EST2020-03-200.020.000.010.00-14,46365.63%
SPY200619P001400002020-01-09 2:07PM EST2020-06-190.020.020.030.00-110,76246.09%
SPY200918P001400002020-01-09 12:52PM EST2020-09-180.080.050.090.00-120940.33%
SPY201218P001400002020-01-21 9:30AM EST2020-12-180.100.090.140.00-41,21935.94%
SPY210115P001400002020-01-17 2:39PM EST2021-01-150.120.100.170.00-5159735.25%
SPY210319P001400002020-01-17 3:38PM EST2021-03-190.200.150.230.00-59033.72%
SPY210618P001400002020-01-08 9:30AM EST2021-06-180.360.190.340.00-15,05232.13%
SPY211217P001400002020-01-24 9:31AM EST2021-12-170.500.430.61-0.01-1.96%301,96829.97%