SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001850002019-11-04 10:52AM EST2020-02-21123.03129.78130.110.00-220.00%
SPY200320C001850002019-12-31 2:59PM EST2020-03-20136.79142.75143.100.00-3159.38%
SPY200619C001850002020-01-24 1:43PM EST2020-06-19143.99142.73143.080.00-36440.26%
SPY200918C001850002019-09-23 12:35PM EST2020-09-18115.07116.86117.850.00--00.00%
SPY201218C001850002019-12-19 3:09PM EST2020-12-18135.74146.53148.050.00-4147.49%
SPY210115C001850002020-01-14 9:41AM EST2021-01-15143.11141.93144.070.00-908632.92%
SPY210618C001850002019-08-11 11:09PM EST2021-06-18102.10115.78116.680.00--100.00%
SPY211217C001850002019-10-29 9:19AM EST2021-12-17119.84128.93131.180.00-2160.00%
SPY220121C001850002019-11-27 1:58PM EST2022-01-21130.92137.36140.430.00-100.00%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001850002020-01-08 1:53PM EST2020-02-210.010.000.010.00-534,28965.63%
SPY200320P001850002020-01-28 1:33PM EST2020-03-200.020.010.02-0.01-33.33%509,17250.39%
SPY200417P001850002020-01-28 10:44AM EST2020-04-170.060.060.070.00-5546.09%
SPY200619P001850002020-01-27 3:40PM EST2020-06-190.150.120.130.00-1003,95837.06%
SPY200918P001850002020-01-27 3:40PM EST2020-09-180.310.240.300.00-251,38932.25%
SPY201016P001850002020-01-16 10:26AM EST2020-10-160.280.300.360.00-23231.28%
SPY201120P001850002020-01-21 12:52PM EST2020-11-200.360.400.470.00-1330.54%
SPY201218P001850002020-01-27 10:58AM EST2020-12-180.560.490.560.00-14,23330.01%
SPY210115P001850002020-01-08 3:09PM EST2021-01-150.680.530.660.00-4026229.54%
SPY210319P001850002020-01-21 3:17PM EST2021-03-190.620.730.840.00-39428.33%
SPY210618P001850002020-01-24 3:55PM EST2021-06-181.021.031.170.00-206327.22%
SPY210917P001850002020-01-24 9:31AM EST2021-09-171.181.381.530.00-23326.38%
SPY211217P001850002020-01-17 3:51PM EST2021-12-171.841.801.980.00-201,15325.90%
SPY220121P001850002020-01-17 10:11AM EST2022-01-211.801.832.310.00-24526.11%