SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001600002019-11-04 10:49AM EST2020-02-21147.99154.76155.150.00-1504370.00%
SPY200320C001600002020-01-16 9:55AM EST2020-03-20170.10171.99172.320.00-1375.00%
SPY200619C001600002019-07-12 8:40AM EST2020-06-19140.70127.11127.680.00-300.00%
SPY200918C001600002019-09-09 9:01AM EST2020-09-18138.43134.30138.800.00-5500.00%
SPY201218C001600002019-12-19 3:19PM EST2020-12-18160.98171.40172.940.00-1905540.23%
SPY210115C001600002019-12-19 3:01PM EST2021-01-15160.87171.29173.040.00-6739.30%
SPY210319C001600002019-10-30 2:32PM EST2021-03-19144.42153.25156.020.00-110.00%
SPY210618C001600002019-12-19 2:54PM EST2021-06-18160.87170.83173.500.00-4235.07%
SPY211217C001600002020-01-15 10:47AM EST2021-12-17169.35170.59173.760.00-41831.06%
SPY220121C001600002020-01-16 1:26PM EST2022-01-21170.15170.47173.860.00-22030.63%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001600002019-12-30 9:30AM EST2020-02-210.010.000.010.00-1021,67971.88%
SPY200320P001600002020-01-10 12:56PM EST2020-03-200.010.000.010.00-118,11653.13%
SPY200619P001600002020-01-17 11:19AM EST2020-06-190.040.030.040.00-2523,30939.84%
SPY200918P001600002020-01-13 1:57PM EST2020-09-180.120.090.130.00-2045235.65%
SPY201016P001600002020-01-14 3:58PM EST2020-10-160.140.090.150.00-8834.33%
SPY201120P001600002019-11-21 11:51AM EST2020-11-200.390.250.290.00-1135.06%
SPY201218P001600002020-01-16 12:54PM EST2020-12-180.190.170.220.00-402,71732.40%
SPY210115P001600002020-01-14 1:26PM EST2021-01-150.270.190.270.00-251,16131.93%
SPY210319P001600002020-01-08 2:46PM EST2021-03-190.400.270.380.00-1013930.86%
SPY210618P001600002020-01-17 11:38AM EST2021-06-180.530.410.56-0.20-27.40%46529.63%
SPY210917P001600002019-12-06 10:22AM EST2021-09-171.240.700.890.00-3029.40%
SPY211217P001600002020-01-16 3:58PM EST2021-12-170.970.801.030.00-1211,81228.10%
SPY220121P001600002020-01-17 10:32AM EST2022-01-210.961.001.15-0.10-9.43%316127.94%