SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001700002019-10-31 11:47AM EST2020-02-21132.28144.43144.860.00-164810.00%
SPY200320C001700002019-12-20 9:37AM EST2020-03-20151.69162.03162.360.00-2170.85%
SPY200619C001700002019-12-19 4:07PM EST2020-06-19151.07161.92162.440.00-11049.37%
SPY200918C001700002020-01-13 3:04PM EST2020-09-18158.18161.80162.610.00-3340.82%
SPY201218C001700002020-01-03 1:25PM EST2020-12-18154.00161.44162.980.00-162637.49%
SPY210115C001700002019-12-19 3:02PM EST2021-01-15150.84161.34163.080.00-6236.60%
SPY210319C001700002019-12-20 3:32PM EST2021-03-19152.10161.12163.300.00-1134.88%
SPY211217C001700002019-12-31 11:02AM EST2021-12-17151.00160.66163.800.00-135328.90%
SPY220121C001700002019-12-19 3:42PM EST2022-01-21150.58160.56163.900.00-142028.50%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001700002020-01-03 11:10AM EST2020-02-210.010.000.010.00-158365.63%
SPY200320P001700002020-01-10 3:42PM EST2020-03-200.020.010.020.00-83,62153.13%
SPY200619P001700002020-01-17 1:22PM EST2020-06-190.050.050.060.00-61,18638.28%
SPY200918P001700002020-01-17 3:35PM EST2020-09-180.130.120.16-0.03-18.75%234933.74%
SPY201120P001700002019-11-25 9:43AM EST2020-11-200.520.330.420.00-53034.08%
SPY201218P001700002020-01-17 3:36PM EST2020-12-180.230.240.29-0.04-14.81%156,02631.01%
SPY210115P001700002020-01-16 1:27PM EST2021-01-150.320.260.350.00-11,47930.54%
SPY210319P001700002020-01-17 3:59PM EST2021-03-190.360.380.49-0.27-42.86%15829.59%
SPY210618P001700002020-01-16 10:16AM EST2021-06-180.670.570.720.00-16,58928.49%
SPY210917P001700002020-01-17 9:32AM EST2021-09-170.980.801.00-0.13-11.71%16027.74%
SPY211217P001700002020-01-17 12:26PM EST2021-12-171.111.091.32-0.11-9.02%61,17327.19%
SPY220121P001700002020-01-16 1:50PM EST2022-01-211.401.151.470.00-211527.06%