SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001800002019-11-06 1:39PM EST2020-02-21127.26134.78135.190.00--00.00%
SPY200320C001800002020-01-17 12:20PM EST2020-03-20152.15152.40152.660.00-4445110.72%
SPY200417C001800002020-01-17 12:21PM EST2020-04-17152.14152.41152.660.00--190.15%
SPY200619C001800002019-12-19 4:13PM EST2020-06-19141.03151.96152.490.00-632066.55%
SPY200918C001800002019-12-19 3:18PM EST2020-09-18140.77151.85152.660.00-100052.33%
SPY201218C001800002019-12-19 3:50PM EST2020-12-18140.50151.50153.020.00-1011346.72%
SPY210115C001800002019-12-19 3:19PM EST2021-01-15140.42151.39153.120.00-190045.11%
SPY210917C001800002020-01-06 12:04AM EST2021-09-17143.34151.23153.910.00--136.26%
SPY211217C001800002020-01-03 1:48PM EST2021-12-17143.82151.06154.080.00-11334.08%
SPY220121C001800002020-01-17 12:21PM EST2022-01-21152.00150.95154.220.00-1220633.49%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001800002020-01-08 1:05PM EST2020-02-210.010.000.010.00-13,64565.63%
SPY200320P001800002020-01-23 10:53AM EST2020-03-200.020.010.020.00-1009,63550.78%
SPY200619P001800002020-01-21 2:33PM EST2020-06-190.070.070.080.00-23,99236.52%
SPY200918P001800002020-01-22 11:33AM EST2020-09-180.160.150.190.00-201,15031.69%
SPY201016P001800002020-01-21 1:10PM EST2020-10-160.210.190.230.00-2830.71%
SPY201120P001800002020-01-07 1:57PM EST2020-11-200.450.260.300.00-13029.91%
SPY201218P001800002020-01-22 12:58PM EST2020-12-180.380.320.370.00-131,78529.44%
SPY210115P001800002020-01-22 2:35PM EST2021-01-150.410.360.440.00-188628.98%
SPY210319P001800002020-01-21 2:19PM EST2021-03-190.550.500.620.00-117028.14%
SPY210618P001800002020-01-21 12:29PM EST2021-06-180.880.750.900.00-1017527.12%
SPY210917P001800002020-01-22 12:00PM EST2021-09-171.191.051.220.00-21126.37%
SPY211217P001800002020-01-21 11:04AM EST2021-12-171.601.391.610.00-651,27025.91%
SPY220121P001800002020-01-22 1:49PM EST2022-01-211.611.481.800.00-4717325.85%