SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C001650002019-12-19 2:59PM EST2020-03-20155.86167.01167.340.00-148121.18%
SPY200619C001650002019-11-15 3:49PM EST2020-06-19146.84156.76157.170.00-500.00%
SPY200918C001650002019-09-16 9:27AM EST2020-09-18135.35134.16135.450.00-5000.00%
SPY201218C001650002019-09-16 9:05AM EST2020-12-18135.52133.95135.740.00-100.00%
SPY210115C001650002019-11-26 11:58AM EST2021-01-15149.14157.47159.220.00-4140.00%
SPY211217C001650002019-12-19 3:42PM EST2021-12-17155.58165.61168.780.00-6037.54%
SPY220121C001650002020-01-15 10:46AM EST2022-01-21165.00165.79169.160.00-1237.34%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P001650002020-01-22 12:02PM EST2020-03-200.010.010.010.00-142,87056.25%
SPY200619P001650002020-01-22 1:09PM EST2020-06-190.040.040.050.00-22,32739.45%
SPY200918P001650002020-01-14 1:55PM EST2020-09-180.150.100.140.00-5013434.57%
SPY201016P001650002019-11-19 3:46PM EST2020-10-160.360.210.250.00-2735.11%
SPY201120P001650002019-12-19 2:02PM EST2020-11-200.330.170.210.00-1932.28%
SPY201218P001650002020-01-22 11:35AM EST2020-12-180.210.200.250.00-403,61631.57%
SPY210115P001650002020-01-23 12:16PM EST2021-01-150.270.220.300.00-103,64931.03%
SPY210319P001650002020-01-17 11:01AM EST2021-03-190.340.310.420.00-202,02529.98%
SPY210618P001650002019-12-18 12:03PM EST2021-06-180.860.480.640.00-49628.93%
SPY210917P001650002019-11-27 1:31PM EST2021-09-171.391.031.210.00-102129.65%
SPY211217P001650002020-01-23 12:55PM EST2021-12-171.020.921.110.00-915227.22%
SPY220121P001650002020-01-23 2:32PM EST2022-01-211.030.951.260.00-37827.16%