SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C001950002019-10-24 12:52PM EST2020-02-21105.30116.29116.610.00--00.00%
SPY200320C001950002019-12-19 3:00PM EST2020-03-20125.84137.13137.450.00-20060.16%
SPY200619C001950002020-01-02 3:45PM EST2020-06-19129.85137.03137.560.00-14241.58%
SPY200918C001950002020-01-07 12:23PM EST2020-09-18128.85136.94137.740.00-2134.29%
SPY201218C001950002020-01-07 12:23PM EST2020-12-18128.91136.63138.120.00-21231.35%
SPY210115C001950002019-12-17 3:04PM EST2021-01-15124.85135.71137.380.00-1025.42%
SPY210319C001950002019-09-30 2:23PM EST2021-03-19104.40109.90111.710.00-130.00%
SPY210618C001950002019-12-19 10:24AM EST2021-06-18125.07136.25138.730.00--327.37%
SPY211217C001950002019-12-20 2:12PM EST2021-12-17127.78136.23139.100.00-13524.48%
SPY220121C001950002019-12-16 12:14AM EST2022-01-21121.05135.37138.400.00--021.99%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P001950002020-01-13 2:05PM EST2020-02-210.010.000.010.00-2502,26553.13%
SPY200320P001950002020-01-16 11:26AM EST2020-03-200.030.020.030.00-56,40645.70%
SPY200417P001950002020-01-17 11:19AM EST2020-04-170.050.040.050.00-520639.65%
SPY200515P001950002020-01-17 9:30AM EST2020-05-150.080.070.090.00-524336.82%
SPY200619P001950002020-01-13 1:54PM EST2020-06-190.130.100.110.00-2704,01133.06%
SPY200918P001950002020-01-17 3:39PM EST2020-09-180.270.270.32-0.12-30.77%296229.93%
SPY201016P001950002020-01-16 9:40AM EST2020-10-160.400.340.39-0.51-56.04%104929.15%
SPY201120P001950002019-12-31 3:22PM EST2020-11-200.840.460.510.00-101428.55%
SPY201218P001950002020-01-17 2:19PM EST2020-12-180.540.550.60-0.10-15.62%122,52428.03%
SPY210115P001950002020-01-17 12:14PM EST2021-01-150.640.590.69-0.09-12.33%3432,21027.54%
SPY210319P001950002020-01-15 3:55PM EST2021-03-191.000.830.950.00-71,98326.84%
SPY210618P001950002020-01-13 11:48AM EST2021-06-181.551.221.390.00-1422226.14%
SPY210917P001950002020-01-03 9:39AM EST2021-09-172.531.661.850.00-21625.52%
SPY211217P001950002020-01-17 3:00PM EST2021-12-172.252.192.38-0.15-6.25%52,56625.12%
SPY220121P001950002020-01-17 10:12AM EST2022-01-212.352.292.66-0.10-4.08%62625.14%