SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002150002019-12-31 11:30AM EST2020-02-21106.13109.14109.460.00-1168.56%
SPY200320C002150002019-12-02 2:42PM EST2020-03-2097.67108.19108.530.00-200.00%
SPY200331C002150002020-01-17 2:54PM EST2020-03-31117.25109.62110.010.00-3652.42%
SPY200417C002150002019-11-27 12:21PM EST2020-04-17100.12108.51108.900.00--00.00%
SPY200619C002150002020-01-17 12:38PM EST2020-06-19117.70109.23109.850.00-12735.35%
SPY200630C002150002019-10-02 9:20AM EST2020-06-3077.6791.9192.440.00-350.00%
SPY200918C002150002020-01-13 11:49AM EST2020-09-18113.35109.67110.670.00-21731.91%
SPY201016C002150002020-01-13 3:57PM EST2020-10-16113.85109.31110.420.00-2623829.10%
SPY201120C002150002019-12-30 1:11PM EST2020-11-20108.35109.34110.660.00--1528.30%
SPY201218C002150002020-01-14 1:07PM EST2020-12-18114.55109.20110.910.00-14427.93%
SPY210115C002150002020-01-17 2:37PM EST2021-01-15117.63109.14111.060.00-181627.28%
SPY210319C002150002019-12-18 11:16AM EST2021-03-19106.00116.78118.670.00--239.32%
SPY210618C002150002019-09-04 11:30AM EST2021-06-1882.5476.3778.040.00-1600.00%
SPY210917C002150002019-12-19 3:15PM EST2021-09-17107.61117.33119.580.00--433.90%
SPY211217C002150002020-01-14 10:16AM EST2021-12-17114.40109.64112.760.00-13922.74%
SPY220121C002150002020-01-13 10:23AM EST2022-01-21114.64109.68112.980.00-61422.53%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002150002020-01-22 4:08PM EST2020-02-210.010.010.010.00-5,22420,34150.00%
SPY200320P002150002020-01-27 10:19AM EST2020-03-200.070.070.08+0.02+40.00%2221,75042.29%
SPY200331P002150002020-01-27 9:37AM EST2020-03-310.090.100.11+0.03+50.00%63,93540.04%
SPY200417P002150002020-01-17 2:26PM EST2020-04-170.080.150.160.00-523837.31%
SPY200515P002150002020-01-09 12:49PM EST2020-05-150.210.230.240.00-4577633.99%
SPY200619P002150002020-01-24 2:39PM EST2020-06-190.280.350.35+0.08+40.00%104,38531.25%
SPY200630P002150002020-01-22 11:32AM EST2020-06-300.380.380.40+0.15+65.22%29330.74%
SPY200918P002150002020-01-27 10:20AM EST2020-09-180.840.780.86+0.24+40.00%2055028.38%
SPY200930P002150002020-01-08 3:30PM EST2020-09-300.850.850.930.00-81,40628.09%
SPY201016P002150002020-01-10 10:56AM EST2020-10-160.850.961.050.00-651,47827.86%
SPY201120P002150002020-01-15 3:45PM EST2020-11-201.041.211.290.00-2012327.25%
SPY201218P002150002020-01-23 3:04PM EST2020-12-181.061.401.490.00-408,34026.83%
SPY210115P002150002020-01-24 2:57PM EST2021-01-151.291.551.64+0.13+11.21%52,09226.28%
SPY210319P002150002020-01-10 3:01PM EST2021-03-192.091.982.11+0.44+26.67%129225.59%
SPY210618P002150002020-01-23 9:50AM EST2021-06-182.302.652.820.00-68324.84%
SPY210917P002150002020-01-17 12:41PM EST2021-09-172.933.413.630.00-5924.40%
SPY211217P002150002020-01-14 10:32AM EST2021-12-173.564.164.440.00-48,39824.02%
SPY220121P002150002020-01-23 9:58AM EST2022-01-213.974.344.970.00-311424.20%
SPY221216P002150002020-01-22 3:52PM EST2022-12-166.307.147.890.00-1723.18%