SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002000002020-01-27 11:05AM EST2020-02-21124.30127.55127.830.00-51180.18%
SPY200320C002000002020-01-17 3:18PM EST2020-03-20132.07127.82128.170.00-153463.53%
SPY200331C002000002020-01-24 11:32AM EST2020-03-31131.30127.74128.030.00-11155.54%
SPY200619C002000002020-01-23 3:59PM EST2020-06-19132.50127.73128.200.00-1002340.77%
SPY200630C002000002019-11-18 10:31AM EST2020-06-30111.60122.01122.470.00-200.00%
SPY200918C002000002019-12-19 10:17AM EST2020-09-18119.93131.99132.780.00-41649.74%
SPY201120C002000002020-01-13 3:04PM EST2020-11-20128.47127.48128.860.00-3932.01%
SPY201218C002000002020-01-16 10:53AM EST2020-12-18130.50127.32128.920.00-2099330.86%
SPY210115C002000002020-01-24 3:10PM EST2021-01-15129.45127.09129.160.00-1121030.57%
SPY210319C002000002019-12-19 10:17AM EST2021-03-19120.17131.48133.530.00-4738.78%
SPY210618C002000002019-11-06 11:48AM EST2021-06-18110.00115.01116.500.00-120.00%
SPY210917C002000002019-12-02 9:51AM EST2021-09-17115.25123.51124.940.00-300.00%
SPY211217C002000002020-01-27 9:46AM EST2021-12-17126.00126.91129.940.00-511223.79%
SPY220121C002000002020-01-27 1:33PM EST2022-01-21126.35126.76130.340.00-12724.05%
SPY221216C002000002020-01-27 3:31PM EST2022-12-16126.00126.79130.850.00-255820.75%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002000002020-01-27 10:50AM EST2020-02-210.010.010.020.00-228,37862.50%
SPY200320P002000002020-01-27 11:55AM EST2020-03-200.050.030.040.00-24,24146.88%
SPY200331P002000002020-01-28 2:20PM EST2020-03-310.060.060.06-0.01-14.29%34922,22444.53%
SPY200417P002000002020-01-28 9:53AM EST2020-04-170.110.090.100.00-514041.85%
SPY200515P002000002020-01-27 10:22AM EST2020-05-150.150.130.140.00-2131337.50%
SPY200619P002000002020-01-27 11:13AM EST2020-06-190.210.180.190.00-1504,83633.94%
SPY200630P002000002020-01-28 9:44AM EST2020-06-300.230.200.21-0.01-4.17%2511,00833.11%
SPY200717P002000002020-01-27 6:56PM EST2020-07-170.290.250.260.00--732.35%
SPY200918P002000002020-01-28 2:32PM EST2020-09-180.420.420.47-0.08-16.00%282,62430.15%
SPY200930P002000002020-01-28 2:15PM EST2020-09-300.510.450.52+0.15+41.67%116829.87%
SPY201016P002000002020-01-27 4:05PM EST2020-10-160.600.500.580.00-12674529.44%
SPY201120P002000002020-01-27 10:30AM EST2020-11-200.800.660.740.00-501,34528.80%
SPY201218P002000002020-01-28 2:36PM EST2020-12-180.800.790.86-0.10-11.11%986,31928.26%
SPY210115P002000002020-01-28 2:48PM EST2021-01-150.860.860.95-0.19-18.10%1198,67627.60%
SPY210319P002000002020-01-28 10:55AM EST2021-03-191.221.161.26-0.08-6.15%301,11526.80%
SPY210618P002000002020-01-22 9:38AM EST2021-06-181.501.591.720.00-22,15625.84%
SPY210917P002000002020-01-28 2:21PM EST2021-09-172.242.152.24-0.22-8.94%1153025.18%
SPY211217P002000002020-01-28 1:57PM EST2021-12-172.772.642.84-0.06-2.12%11,44924.77%
SPY220121P002000002020-01-28 2:54PM EST2022-01-213.002.763.27+0.11+3.81%2520725.01%
SPY221216P002000002020-01-28 2:50PM EST2022-12-165.135.015.36-0.31-5.70%450023.64%