SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002300002020-01-10 3:02PM EST2020-02-2196.50102.27102.510.00-210104.57%
SPY200320C002300002020-01-17 3:07PM EST2020-03-20102.36102.59102.890.00-119874.41%
SPY200331C002300002019-12-02 2:40PM EST2020-03-3182.8393.3293.640.00-200.00%
SPY200417C002300002019-12-09 12:13AM EST2020-04-1781.6597.4097.770.00--00.00%
SPY200619C002300002020-01-17 1:35PM EST2020-06-19102.65102.71103.100.00-16046.52%
SPY200630C002300002019-12-17 11:44AM EST2020-06-3090.29101.53102.070.00-1041.62%
SPY200918C002300002020-01-17 12:41PM EST2020-09-18103.05102.82103.480.00-36937.35%
SPY200930C002300002020-01-07 2:07PM EST2020-09-3094.63102.80103.540.00-4436.57%
SPY201120C002300002019-12-17 11:47AM EST2020-11-2091.30101.89102.870.00--031.88%
SPY201218C002300002020-01-17 3:57PM EST2020-12-18103.60102.82104.120.00-330132.95%
SPY201231C002300002020-01-16 1:47PM EST2020-12-31101.56102.87104.150.00-1132.37%
SPY210115C002300002020-01-15 3:35PM EST2021-01-1599.38102.79104.270.00-157731.89%
SPY210319C002300002019-09-19 2:19PM EST2021-03-1975.9573.6774.950.00-540.00%
SPY210618C002300002019-12-20 2:32PM EST2021-06-1895.34103.30105.290.00-11228.10%
SPY210917C002300002019-10-13 11:09PM EST2021-09-1768.900.000.000.00--00.00%
SPY211217C002300002020-01-09 9:39AM EST2021-12-17103.43104.11106.260.00-1041325.24%
SPY220121C002300002019-12-31 1:42PM EST2022-01-21103.20104.19106.490.00-101324.88%
SPY221216C002300002020-01-22 3:06PM EST2022-12-16107.50104.88108.600.00-54022.47%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002300002020-01-21 2:57PM EST2020-02-210.010.010.020.00-40019,60846.48%
SPY200320P002300002020-01-23 2:30PM EST2020-03-200.050.050.060.00-6512,76936.04%
SPY200331P002300002020-01-16 10:58AM EST2020-03-310.080.080.090.00-202,90934.38%
SPY200417P002300002020-01-22 2:50PM EST2020-04-170.140.130.150.00-101,03832.62%
SPY200515P002300002020-01-23 11:44AM EST2020-05-150.240.220.230.00-257,02329.81%
SPY200619P002300002020-01-24 9:40AM EST2020-06-190.360.350.36+0.01+2.86%637,76127.71%
SPY200630P002300002020-01-22 11:39AM EST2020-06-300.390.420.420.00-33,31027.37%
SPY200918P002300002020-01-23 1:15PM EST2020-09-181.000.890.940.00-557,14525.57%
SPY200930P002300002020-01-23 11:17AM EST2020-09-301.090.961.010.00-111525.29%
SPY201016P002300002020-01-24 9:51AM EST2020-10-161.091.071.13-0.09-7.63%8558025.06%
SPY201120P002300002020-01-23 10:32AM EST2020-11-201.451.341.440.00-534924.74%
SPY201218P002300002020-01-22 3:09PM EST2020-12-181.661.571.640.00-5210,42424.33%
SPY201231P002300002020-01-23 2:34PM EST2020-12-311.701.641.730.00-318424.15%
SPY210115P002300002020-01-23 2:38PM EST2021-01-151.821.741.820.00-118,24823.90%
SPY210319P002300002020-01-23 10:29AM EST2021-03-192.502.272.400.00-86,48023.49%
SPY210618P002300002020-01-17 12:14PM EST2021-06-183.103.083.240.00-1035922.95%
SPY210917P002300002020-01-21 10:13AM EST2021-09-174.183.944.120.00-211922.57%
SPY211217P002300002020-01-23 2:45PM EST2021-12-174.984.835.070.00-21,57822.34%
SPY220121P002300002020-01-22 11:58AM EST2022-01-215.325.095.500.00-158322.34%
SPY221216P002300002020-01-15 10:41AM EST2022-12-168.498.088.960.00-227421.78%