SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C001450002019-12-19 3:54PM EST2020-03-20175.60186.94187.270.00-0181.64%
SPY200619C001450002019-06-26 9:33AM EST2020-06-19147.29156.69157.030.00-000.00%
SPY200918C001450002019-12-19 3:19PM EST2020-09-18175.73186.70187.520.00--048.46%
SPY201120C001450002019-12-17 11:15AM EST2020-11-20174.85185.67186.820.00-100.00%
SPY201218C001450002019-11-26 12:30PM EST2020-12-18169.25177.38179.050.00-220.00%
SPY210115C001450002019-12-19 3:00PM EST2021-01-15175.88186.23187.990.00-6443.69%
SPY211217C001450002019-12-19 3:18PM EST2021-12-17175.63185.54188.720.00-50034.61%
SPY220121C001450002019-12-20 9:44AM EST2022-01-21176.59185.40188.820.00-1134.14%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P001450002020-01-03 12:20PM EST2020-03-200.010.000.010.00-3002,59459.38%
SPY200619P001450002020-01-13 9:30AM EST2020-06-190.040.020.030.00-63810,67843.75%
SPY200918P001450002020-01-14 12:33PM EST2020-09-180.080.040.090.00-244,93438.57%
SPY201016P001450002020-01-08 12:13PM EST2020-10-160.090.070.110.00-101137.31%
SPY201120P001450002019-12-31 2:20PM EST2020-11-200.180.090.130.00-103335.74%
SPY201218P001450002020-01-10 11:47AM EST2020-12-180.120.110.160.00-17,15135.06%
SPY210115P001450002020-01-16 3:22PM EST2021-01-150.160.120.200.00-345334.57%
SPY210319P001450002020-01-16 10:24AM EST2021-03-190.230.170.270.00-108,16033.13%
SPY210618P001450002019-12-26 10:17AM EST2021-06-180.360.240.400.00-41,93631.69%
SPY210917P001450002019-10-18 11:38AM EST2021-09-171.240.000.000.00-7012.50%
SPY211217P001450002020-01-16 3:27PM EST2021-12-170.650.500.710.00-1015729.64%
SPY220121P001450002020-01-17 11:57AM EST2022-01-210.610.520.81-0.11-15.28%1346229.54%