SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002200002020-01-23 12:28PM EST2020-02-21110.87112.24112.500.00-14114.50%
SPY200320C002200002020-01-16 12:07PM EST2020-03-20112.30112.55112.820.00-53981.24%
SPY200331C002200002019-12-27 2:05PM EST2020-03-31104.24112.48112.870.00-10474.00%
SPY200417C002200002019-12-17 9:59AM EST2020-04-1799.60111.40111.750.00--060.50%
SPY200619C002200002020-01-16 1:23PM EST2020-06-19110.70112.51112.910.00-312450.32%
SPY200630C002200002019-12-19 2:57PM EST2020-06-30101.06112.22112.780.00-151548.10%
SPY200918C002200002020-01-08 10:17AM EST2020-09-18105.14112.58113.270.00-27140.36%
SPY201016C002200002019-12-04 10:25AM EST2020-10-1692.80103.61104.390.00-200.00%
SPY201120C002200002020-01-13 3:09PM EST2020-11-20108.99112.54113.570.00-2336.51%
SPY201218C002200002020-01-16 1:27PM EST2020-12-18110.90112.41113.800.00-417835.39%
SPY210115C002200002020-01-03 11:13AM EST2021-01-15104.25112.38113.920.00-15134.20%
SPY210319C002200002019-12-17 1:28PM EST2021-03-19101.21111.41113.250.00-14030.27%
SPY210618C002200002019-11-07 12:26PM EST2021-06-1893.4496.7798.200.00-800.00%
SPY211217C002200002020-01-22 10:08AM EST2021-12-17114.79113.06115.420.00-110326.48%
SPY220121C002200002019-12-31 10:11AM EST2022-01-21105.33113.09115.610.00-124626.06%
SPY221216C002200002019-12-24 10:25AM EST2022-12-16109.37113.30117.350.00--123.30%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002200002020-01-24 9:43AM EST2020-02-210.010.010.020.00-1,10020,91050.78%
SPY200320P002200002020-01-23 3:17PM EST2020-03-200.040.040.050.00-115,21239.36%
SPY200331P002200002020-01-22 11:19AM EST2020-03-310.070.060.070.00-12,72237.21%
SPY200417P002200002020-01-22 11:42AM EST2020-04-170.100.100.110.00-135134.86%
SPY200515P002200002020-01-21 10:07AM EST2020-05-150.180.160.170.00-1277731.79%
SPY200619P002200002020-01-22 3:58PM EST2020-06-190.240.250.260.00-7111,71229.30%
SPY200630P002200002020-01-16 12:52PM EST2020-06-300.300.280.300.00-149328.83%
SPY200918P002200002020-01-16 3:58PM EST2020-09-180.700.630.680.00-11,14026.67%
SPY200930P002200002020-01-22 9:35AM EST2020-09-300.720.690.740.00-461926.40%
SPY201016P002200002020-01-23 11:08AM EST2020-10-160.900.770.830.00-2828026.12%
SPY201120P002200002020-01-23 10:33AM EST2020-11-201.141.001.050.00-207925.64%
SPY201218P002200002020-01-22 11:32AM EST2020-12-181.301.161.270.00-68,27925.44%
SPY210115P002200002020-01-23 2:02PM EST2021-01-151.351.291.380.00-305,83524.82%
SPY210319P002200002020-01-16 11:56AM EST2021-03-191.901.711.840.00-31,88524.31%
SPY210618P002200002020-01-22 12:31PM EST2021-06-182.742.392.530.00-196523.70%
SPY210917P002200002020-01-22 3:30PM EST2021-09-173.393.093.270.00-11,19723.26%
SPY211217P002200002020-01-17 9:50AM EST2021-12-174.153.874.090.00-23,03323.00%
SPY220121P002200002020-01-23 9:58AM EST2022-01-214.354.084.490.00-112223.02%
SPY221216P002200002020-01-23 1:49PM EST2022-12-167.136.677.440.00-555222.27%