SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002100002019-12-27 12:16PM EST2020-02-21113.96120.90121.160.00-1186.77%
SPY200320C002100002020-01-02 1:12PM EST2020-03-20113.85121.17121.580.00-102966.32%
SPY200331C002100002019-11-14 4:02PM EST2020-03-31100.00107.38107.810.00-7120.00%
SPY200619C002100002020-01-03 3:30PM EST2020-06-19113.85121.72122.290.00-21746.41%
SPY200918C002100002020-01-17 11:19AM EST2020-09-18121.90121.69122.480.00-2639237.26%
SPY201016C002100002020-01-07 12:57PM EST2020-10-16114.00121.67122.550.00-233235.49%
SPY201120C002100002020-01-10 2:27PM EST2020-11-20117.32121.03122.190.00-1532.18%
SPY201218C002100002020-01-17 10:53AM EST2020-12-18122.48121.50122.900.00-137232.97%
SPY210115C002100002020-01-17 12:04PM EST2021-01-15122.30120.09123.320.00-737532.76%
SPY210319C002100002019-10-18 10:03AM EST2021-03-1991.970.000.000.00-100.00%
SPY210618C002100002019-09-10 8:41AM EST2021-06-1889.400.000.000.00-140.00%
SPY210917C002100002019-12-19 11:37AM EST2021-09-17112.13122.00124.330.00--427.11%
SPY211217C002100002020-01-14 10:16AM EST2021-12-17119.00120.86124.080.00-13324.85%
SPY220121C002100002019-12-26 11:58AM EST2022-01-21114.98120.98123.980.00-53124.08%
SPY221216C002100002020-01-14 10:05AM EST2022-12-16120.87122.00126.030.00-8822.52%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002100002020-01-16 4:00PM EST2020-02-210.010.010.020.00-24915,77852.34%
SPY200320P002100002020-01-22 1:16PM EST2020-03-200.030.030.040.00-20016,25241.41%
SPY200331P002100002020-01-22 3:08PM EST2020-03-310.050.050.060.00-12,88039.55%
SPY200417P002100002020-01-22 2:20PM EST2020-04-170.070.080.09-0.01-12.50%1011437.01%
SPY200515P002100002020-01-09 2:19PM EST2020-05-150.110.120.130.00-639333.59%
SPY200619P002100002020-01-22 11:31AM EST2020-06-190.180.170.180.00-502,23530.62%
SPY200630P002100002020-01-22 3:27PM EST2020-06-300.190.190.220.00-72,33530.32%
SPY200918P002100002020-01-16 10:38AM EST2020-09-180.440.450.50-0.09-16.98%21,92127.87%
SPY200930P002100002020-01-03 1:35PM EST2020-09-300.790.520.570.00-3025227.77%
SPY201016P002100002019-12-31 1:09PM EST2020-10-161.060.560.620.00-5024927.31%
SPY201120P002100002020-01-22 3:18PM EST2020-11-200.780.770.830.00-209026.99%
SPY201218P002100002020-01-22 11:34AM EST2020-12-180.860.880.94-0.08-8.51%5010,61326.40%
SPY210115P002100002020-01-22 1:40PM EST2021-01-151.030.981.08+0.07+7.29%712,74726.01%
SPY210319P002100002020-01-08 3:23PM EST2021-03-191.651.351.510.00-11,32525.61%
SPY210618P002100002020-01-22 12:58PM EST2021-06-181.981.882.050.00-146124.78%
SPY210917P002100002020-01-22 12:07PM EST2021-09-172.572.492.68-0.02-0.77%13214724.28%
SPY211217P002100002020-01-22 2:58PM EST2021-12-173.103.153.37-0.20-6.06%52,17823.94%
SPY220121P002100002020-01-17 11:31AM EST2022-01-213.653.293.640.00-41,18723.82%
SPY221216P002100002020-01-21 3:14PM EST2022-12-165.845.356.800.00-13963923.60%