SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C002050002020-01-06 11:13AM EST2020-03-20118.32127.43127.760.00-21,31291.05%
SPY200331C002050002019-11-12 10:07AM EST2020-03-31105.06112.37112.790.00-10120.00%
SPY200619C002050002020-01-21 10:29AM EST2020-06-19127.02127.50127.890.00-5256.24%
SPY200630C002050002019-12-20 10:18AM EST2020-06-30117.02127.49127.870.00-1154.18%
SPY200918C002050002019-06-06 2:11PM EST2020-09-1881.8094.4195.880.00-2110.00%
SPY201218C002050002020-01-08 2:46PM EST2020-12-18121.00127.03128.520.00-168439.48%
SPY210115C002050002020-01-16 11:35AM EST2021-01-15125.40126.98128.630.00-808438.13%
SPY210319C002050002019-10-01 10:56AM EST2021-03-1993.10100.85102.470.00--30.00%
SPY210618C002050002019-12-24 10:51AM EST2021-06-18118.26126.77129.150.00-6432.78%
SPY210917C002050002019-11-20 11:48AM EST2021-09-17108.46117.90119.350.00--30.00%
SPY211217C002050002019-12-24 10:51AM EST2021-12-17118.95126.91129.590.00-63028.78%
SPY220121C002050002020-01-03 9:49AM EST2022-01-21119.79126.88129.730.00-20728.27%
SPY221216C002050002019-12-30 2:33PM EST2022-12-16128.22126.71130.790.00-2224.64%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002050002020-01-22 9:41AM EST2020-02-210.010.010.020.00-1011,36957.81%
SPY200320P002050002020-01-22 11:01AM EST2020-03-200.030.020.030.00-498,85342.97%
SPY200331P002050002020-01-23 2:35PM EST2020-03-310.050.040.050.00-6302,85141.31%
SPY200417P002050002020-01-22 2:15PM EST2020-04-170.060.060.070.00-525538.18%
SPY200515P002050002019-12-31 3:33PM EST2020-05-150.200.110.120.00-13835.06%
SPY200619P002050002020-01-22 11:36AM EST2020-06-190.130.150.160.00-216,05531.69%
SPY200630P002050002020-01-22 10:06AM EST2020-06-300.160.170.180.00-150031.01%
SPY200918P002050002020-01-10 9:34AM EST2020-09-180.500.370.420.00-1079428.38%
SPY200930P002050002020-01-24 9:51AM EST2020-09-300.430.430.46-0.07-14.00%10053628.08%
SPY201016P002050002020-01-09 10:18AM EST2020-10-160.680.460.510.00-34127.66%
SPY201120P002050002020-01-23 3:41PM EST2020-11-200.620.610.670.00-1027.16%
SPY201218P002050002020-01-22 12:44PM EST2020-12-180.730.730.790.00-12,33626.72%
SPY210115P002050002020-01-22 10:39AM EST2021-01-150.860.750.900.00-539026.24%
SPY210319P002050002020-01-21 9:52AM EST2021-03-191.211.111.230.00-2011825.62%
SPY210618P002050002020-01-08 3:25PM EST2021-06-182.161.591.730.00-2018324.87%
SPY210917P002050002020-01-22 10:44AM EST2021-09-172.372.112.280.00-2019924.32%
SPY211217P002050002020-01-15 3:27PM EST2021-12-173.062.712.910.00-165323.99%
SPY220121P002050002020-01-15 11:37AM EST2022-01-213.002.883.240.00-22724.02%
SPY221216P002050002020-01-23 11:53AM EST2022-12-165.664.915.620.00-12423.11%