SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002250002020-01-06 11:06AM EST2020-02-2197.81106.93107.140.00-1151.56%
SPY200320C002250002020-01-17 1:27PM EST2020-03-20107.40107.26107.59+3.21+3.08%75050.34%
SPY200331C002250002019-10-25 11:47AM EST2020-03-3185.0989.6090.020.00-981220.00%
SPY200417C002250002019-12-27 2:05PM EST2020-04-1799.37107.27107.620.00-101041.99%
SPY200515C002250002019-12-20 10:11AM EST2020-05-1597.14107.28107.650.00-8836.89%
SPY200619C002250002019-12-20 11:23AM EST2020-06-1997.85107.27107.810.00-813233.57%
SPY200630C002250002019-09-11 11:01AM EST2020-06-3076.5073.3174.210.00-110.00%
SPY200918C002250002020-01-13 9:57AM EST2020-09-18102.61107.39108.140.00-21528.22%
SPY201016C002250002020-01-09 4:11PM EST2020-10-16103.00107.41108.250.00-54027.19%
SPY201218C002250002020-01-16 3:17PM EST2020-12-18106.50107.37108.700.00-119026.06%
SPY210115C002250002020-01-13 12:10PM EST2021-01-15104.39107.35108.840.00-146025.46%
SPY210319C002250002019-10-07 8:36AM EST2021-03-1974.120.000.000.00-100.00%
SPY210618C002250002019-12-17 2:17PM EST2021-06-1897.10106.97109.020.00--021.75%
SPY211217C002250002020-01-14 12:54PM EST2021-12-17105.54108.47110.770.00-44321.77%
SPY220121C002250002020-01-09 3:38PM EST2022-01-21104.80108.53111.000.00-1314521.58%
SPY221216C002250002020-01-06 10:17AM EST2022-12-16102.90109.53113.670.00--020.83%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002250002020-01-16 10:18AM EST2020-02-210.020.010.020.00-39,01344.53%
SPY200320P002250002020-01-17 11:14AM EST2020-03-200.050.050.06-0.01-16.67%2228,48836.62%
SPY200331P002250002020-01-16 9:43AM EST2020-03-310.080.080.090.00-13,94035.25%
SPY200417P002250002020-01-16 12:59PM EST2020-04-170.130.120.130.00-1092333.11%
SPY200515P002250002020-01-13 12:05PM EST2020-05-150.230.180.200.00-15141930.54%
SPY200619P002250002020-01-17 3:08PM EST2020-06-190.310.300.31-0.01-3.12%2618,61828.49%
SPY200630P002250002020-01-10 3:10PM EST2020-06-300.410.340.350.00-1071528.00%
SPY200918P002250002020-01-17 10:39AM EST2020-09-180.810.770.820.00-275,66426.37%
SPY200930P002250002020-01-13 4:00PM EST2020-09-300.990.840.890.00-22092226.13%
SPY201016P002250002020-01-17 12:08PM EST2020-10-160.970.930.99-0.10-9.35%327925.86%
SPY201120P002250002020-01-17 4:14PM EST2020-11-201.261.201.26-0.20-13.70%1278725.50%
SPY201218P002250002020-01-16 2:17PM EST2020-12-181.481.381.440.00-2436,49025.07%
SPY210115P002250002020-01-17 3:29PM EST2021-01-151.581.581.62-0.07-4.24%1015,43524.69%
SPY210319P002250002020-01-14 3:37PM EST2021-03-192.382.002.140.00-11,79824.23%
SPY210618P002250002020-01-16 1:58PM EST2021-06-182.962.762.940.00-101,76323.73%
SPY210917P002250002020-01-02 11:18AM EST2021-09-174.853.573.760.00-2823.32%
SPY211217P002250002020-01-17 3:58PM EST2021-12-174.464.444.62-0.34-7.08%111,64623.02%
SPY220121P002250002020-01-17 10:12AM EST2022-01-214.754.665.07-0.25-5.00%127623.07%
SPY221216P002250002020-01-03 2:13PM EST2022-12-169.757.628.210.00-1622.32%