SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001900002019-12-23 10:00AM EST2020-02-21132.15141.86142.070.00-3360.94%
SPY200320C001900002020-01-17 9:50AM EST2020-03-20142.13142.11142.43+9.93+7.51%4162.74%
SPY200619C001900002019-12-19 3:08PM EST2020-06-19130.84142.01142.540.00-36143.29%
SPY200918C001900002019-12-19 3:18PM EST2020-09-18130.59141.91142.710.00-240135.60%
SPY201218C001900002020-01-06 3:48PM EST2020-12-18134.00141.58143.080.00-11932.52%
SPY210115C001900002020-01-03 10:19AM EST2021-01-15133.52141.48143.180.00-809731.73%
SPY210319C001900002019-12-20 3:32PM EST2021-03-19132.37141.30143.420.00-1230.28%
SPY210618C001900002019-12-16 9:51AM EST2021-06-18129.67140.31142.830.00-80024.95%
SPY210917C001900002019-12-19 10:37AM EST2021-09-17130.25141.16143.750.00--226.36%
SPY211217C001900002019-09-16 8:30AM EST2021-12-17111.95110.24112.850.00-1210.00%
SPY220121C001900002019-12-20 10:48AM EST2022-01-21131.96140.97144.100.00-61124.88%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001900002020-01-09 9:37AM EST2020-02-210.010.000.010.00-2418,61056.25%
SPY200320P001900002020-01-15 1:41PM EST2020-03-200.020.010.02-0.01-33.33%1004,54546.48%
SPY200417P001900002020-01-16 3:21PM EST2020-04-170.040.040.050.00-5635341.70%
SPY200515P001900002020-01-17 9:30AM EST2020-05-150.050.060.07-0.02-28.57%12,87737.60%
SPY200619P001900002020-01-17 10:55AM EST2020-06-190.090.090.10-0.02-18.18%1205,34934.28%
SPY200918P001900002020-01-17 11:46AM EST2020-09-180.250.250.27-0.04-13.79%12,42130.57%
SPY201016P001900002019-12-31 9:40AM EST2020-10-160.540.280.330.00-10083229.76%
SPY201120P001900002019-12-16 3:09PM EST2020-11-200.790.400.460.00-13029.37%
SPY201218P001900002020-01-17 4:08PM EST2020-12-180.470.470.52-0.07-12.96%497,45228.64%
SPY210115P001900002020-01-16 3:00PM EST2021-01-150.590.510.600.00-2512,66928.13%
SPY210319P001900002020-01-07 11:25AM EST2021-03-191.100.710.830.00-12,61127.37%
SPY210618P001900002020-01-16 1:40PM EST2021-06-181.151.051.220.00-516226.60%
SPY210917P001900002020-01-10 9:34AM EST2021-09-171.801.441.640.00-3425.96%
SPY211217P001900002020-01-17 2:29PM EST2021-12-172.051.932.12-0.09-4.21%473,12825.52%
SPY220121P001900002020-01-17 9:54AM EST2022-01-212.202.052.37-0.37-14.40%110925.51%