SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C001500002020-01-17 2:30PM EST2020-03-20182.10181.96182.28+8.33+4.79%21379.98%
SPY200619C001500002019-12-20 9:38AM EST2020-06-19171.44181.85182.360.00-1156.45%
SPY200918C001500002019-12-19 3:19PM EST2020-09-18170.70181.72182.540.00-4246.97%
SPY201120C001500002019-12-17 11:15AM EST2020-11-20169.83180.69181.840.00-100.00%
SPY201218C001500002019-12-19 4:07PM EST2020-12-18171.78181.36182.900.00-82522043.19%
SPY210115C001500002019-12-23 9:51AM EST2021-01-15172.10181.25183.010.00-605842.26%
SPY211217C001500002019-12-19 3:19PM EST2021-12-17170.43180.55183.730.00-902333.40%
SPY220121C001500002019-12-20 2:19PM EST2022-01-21171.11180.42183.840.00-183132.97%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001500002020-01-17 9:47AM EST2020-02-210.010.000.01-0.01-50.00%1079.69%
SPY200320P001500002020-01-09 3:36PM EST2020-03-200.010.000.010.00-1003,81657.81%
SPY200619P001500002020-01-17 10:43AM EST2020-06-190.030.020.030.00-4003,77442.19%
SPY200918P001500002020-01-14 1:52PM EST2020-09-180.080.060.110.00-154337.99%
SPY201016P001500002019-12-26 3:03PM EST2020-10-160.120.080.120.00-117636.28%
SPY201120P001500002019-12-11 12:40PM EST2020-11-200.280.130.170.00-2035.55%
SPY201218P001500002020-01-10 11:47AM EST2020-12-180.140.120.170.00-14,01334.03%
SPY210115P001500002020-01-17 10:27AM EST2021-01-150.140.140.22-0.08-36.36%232,39933.69%
SPY210319P001500002020-01-10 9:59AM EST2021-03-190.290.200.300.00-20065132.35%
SPY210618P001500002020-01-14 12:45PM EST2021-06-180.420.290.450.00-21,39731.03%
SPY210917P001500002020-01-08 3:07PM EST2021-09-170.750.420.620.00-107,53029.99%
SPY211217P001500002020-01-17 10:57AM EST2021-12-170.700.680.80-0.02-2.78%36,64029.10%
SPY220121P001500002020-01-17 12:47PM EST2022-01-210.720.620.90-0.08-10.00%103,02228.94%