SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002350002019-12-23 3:11PM EST2020-02-2187.3796.9597.160.00-4450.59%
SPY200320C002350002020-01-06 2:43PM EST2020-03-2089.0197.3197.650.00-1428945.58%
SPY200331C002350002019-11-08 1:57PM EST2020-03-3174.1982.5382.900.00-1950.00%
SPY200417C002350002019-12-30 2:09PM EST2020-04-1787.8697.3397.680.00-7838.11%
SPY200619C002350002019-12-26 12:40PM EST2020-06-1988.9297.4197.940.00-239030.95%
SPY200630C002350002019-10-15 2:12PM EST2020-06-3067.1977.9978.770.00--00.00%
SPY200918C002350002020-01-08 10:16AM EST2020-09-1890.5097.6998.410.00-508026.53%
SPY201218C002350002019-12-31 1:38PM EST2020-12-1889.1097.8699.110.00-113724.73%
SPY210115C002350002020-01-17 3:22PM EST2021-01-1598.4597.8899.27+3.50+3.69%121624.16%
SPY210319C002350002019-12-20 2:30PM EST2021-03-1990.1298.1399.790.00-1423.45%
SPY210618C002350002019-06-28 10:02AM EST2021-06-1865.5572.9974.370.00--00.00%
SPY211217C002350002020-01-14 10:56AM EST2021-12-1797.4199.68101.770.00-24221.18%
SPY220121C002350002020-01-09 1:22PM EST2022-01-2195.6999.79102.050.00-32421.02%
SPY221216C002350002020-01-15 3:55PM EST2022-12-16101.38101.17105.310.00--120.53%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002350002020-01-16 11:27AM EST2020-02-210.020.010.020.00-122,52239.45%
SPY200320P002350002020-01-17 3:58PM EST2020-03-200.090.080.090.00-4613,81234.13%
SPY200331P002350002020-01-16 9:42AM EST2020-03-310.110.110.120.00-11,75532.57%
SPY200417P002350002020-01-13 9:39AM EST2020-04-170.210.160.170.00-7210930.66%
SPY200515P002350002020-01-17 3:30PM EST2020-05-150.270.250.27-0.12-30.77%1447128.54%
SPY200619P002350002020-01-17 2:36PM EST2020-06-190.430.420.43-0.02-4.44%11412,57926.91%
SPY200630P002350002020-01-16 3:35PM EST2020-06-300.500.480.500.00-7254,11226.62%
SPY200918P002350002020-01-16 10:20AM EST2020-09-181.131.071.110.00-273725.21%
SPY200930P002350002019-12-27 10:05AM EST2020-09-301.951.151.210.00-210725.04%
SPY201016P002350002020-01-15 12:42PM EST2020-10-161.461.271.350.00-140224.84%
SPY201120P002350002020-01-17 4:14PM EST2020-11-201.651.601.70-0.72-30.38%1256424.57%
SPY201218P002350002020-01-17 3:25PM EST2020-12-181.861.851.92-0.20-9.71%646,49624.17%
SPY201231P002350002020-01-17 10:40AM EST2020-12-312.001.942.01-0.12-5.66%101123.97%
SPY210115P002350002020-01-17 3:01PM EST2021-01-152.112.052.12-0.06-2.76%58,88823.76%
SPY210319P002350002020-01-16 11:11AM EST2021-03-192.802.612.760.00-103,01523.38%
SPY210618P002350002020-01-10 3:52PM EST2021-06-184.293.543.720.00-11,43822.96%
SPY210917P002350002020-01-09 2:03PM EST2021-09-175.374.494.700.00-502422.63%
SPY211217P002350002020-01-17 3:00PM EST2021-12-175.555.475.69-0.09-1.60%3067822.36%
SPY220121P002350002020-01-09 3:58PM EST2022-01-216.785.756.180.00-112022.40%
SPY221216P002350002020-01-13 11:53AM EST2022-12-1610.189.099.750.00-29121.78%