SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001750002019-10-31 11:48AM EST2020-02-21127.43139.44139.800.00-410.00%
SPY200320C001750002019-12-19 3:00PM EST2020-03-20145.87157.05157.380.00-320112.63%
SPY200619C001750002019-12-19 4:13PM EST2020-06-19146.01156.94157.460.00-138069.04%
SPY200918C001750002019-06-07 9:59AM EST2020-09-18107.14123.23124.800.00-900.00%
SPY201218C001750002020-01-10 9:33AM EST2020-12-18152.67156.06157.600.00-62247.28%
SPY210115C001750002019-12-19 3:05PM EST2021-01-15145.83156.36158.100.00-381646.80%
SPY210618C001750002019-12-19 2:55PM EST2021-06-18145.87155.93158.560.00-8040.13%
SPY211217C001750002019-12-19 3:42PM EST2021-12-17145.53155.71158.820.00-6234.92%
SPY220121C001750002019-10-03 9:12AM EST2022-01-21113.66130.12133.370.00--10.00%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001750002020-01-08 12:14PM EST2020-02-210.010.000.010.00-643,54668.75%
SPY200320P001750002020-01-14 3:14PM EST2020-03-200.020.010.020.00-1018,54353.13%
SPY200619P001750002020-01-23 9:30AM EST2020-06-190.050.060.070.00-103,34537.60%
SPY200918P001750002020-01-22 11:32AM EST2020-09-180.150.130.170.00-202,90132.62%
SPY201016P001750002020-01-21 10:21AM EST2020-10-160.190.160.210.00-697131.64%
SPY201120P001750002019-12-23 10:20AM EST2020-11-200.250.220.260.00-21030.57%
SPY201218P001750002020-01-21 10:38AM EST2020-12-180.300.270.320.00-35,51130.08%
SPY210115P001750002020-01-22 9:55AM EST2021-01-150.320.300.390.00-53,77129.66%
SPY210319P001750002019-11-07 11:45AM EST2021-03-191.251.001.070.00-2788932.11%
SPY210618P001750002020-01-17 11:45AM EST2021-06-180.770.640.930.00-310728.39%
SPY210917P001750002019-11-07 12:43PM EST2021-09-172.121.861.950.00-1830.05%
SPY211217P001750002020-01-21 9:46AM EST2021-12-171.481.211.420.00-21,79926.31%
SPY220121P001750002020-01-16 10:16AM EST2022-01-211.401.291.610.00-154026.30%