SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C001550002020-01-23 3:00PM EST2020-03-20177.04177.30177.620.00-131134.29%
SPY200619C001550002019-09-19 1:50PM EST2020-06-19146.50143.89144.310.00-6000.00%
SPY200918C001550002019-08-20 9:42AM EST2020-09-18136.50142.90144.590.00-16200.00%
SPY201218C001550002019-11-21 1:32PM EST2020-12-18155.78166.09167.930.00-200.00%
SPY210115C001550002019-11-22 2:30PM EST2021-01-15156.07167.39169.160.00-280.00%
SPY210618C001550002019-12-19 2:55PM EST2021-06-18165.90175.81178.480.00--046.39%
SPY211217C001550002019-12-19 3:19PM EST2021-12-17165.30175.57178.750.00-170540.38%
SPY220121C001550002019-12-20 9:44AM EST2022-01-21166.60175.74179.140.00-1140.17%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P001550002020-01-13 10:58AM EST2020-03-200.010.010.010.00-13,71660.94%
SPY200619P001550002020-01-23 3:56PM EST2020-06-190.030.030.040.00-2502,41941.99%
SPY200918P001550002019-12-20 2:41PM EST2020-09-180.130.070.110.00-113736.57%
SPY201016P001550002020-01-10 10:35AM EST2020-10-160.130.090.130.00-212335.21%
SPY201120P001550002020-01-06 10:19AM EST2020-11-200.210.120.170.00--5534.13%
SPY201218P001550002020-01-14 11:19AM EST2020-12-180.170.140.190.00-22,04733.11%
SPY210115P001550002020-01-17 3:37PM EST2021-01-150.200.160.240.00-15,37732.72%
SPY210319P001550002020-01-08 2:47PM EST2021-03-190.350.230.330.00-104731.42%
SPY210618P001550002020-01-21 2:52PM EST2021-06-180.370.320.480.00-415530.01%
SPY210917P001550002020-01-14 12:45PM EST2021-09-170.680.460.670.00-11029.05%
SPY211217P001550002020-01-23 12:56PM EST2021-12-170.760.530.920.00-611628.50%
SPY220121P001550002020-01-14 2:04PM EST2022-01-210.920.700.980.00-407528.10%