SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforDecember 11, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C002400002019-12-05 11:15AM EST2019-12-2071.3673.7974.190.00-63,33584.47%
SPY191231C002400002019-10-23 10:22AM EST2019-12-3160.6071.2871.600.00-6590.00%
SPY200117C002400002019-12-06 9:32AM EST2020-01-1774.4773.8074.220.00-253446.83%
SPY200221C002400002019-12-10 12:54PM EST2020-02-2173.9373.8674.24-1.31-1.74%259233.96%
SPY200320C002400002019-12-02 11:38AM EST2020-03-2074.6874.1474.470.00-541830.59%
SPY200331C002400002019-10-22 8:48AM EST2020-03-3162.4971.7472.100.00-10530.00%
SPY200417C002400002019-12-03 12:02PM EST2020-04-1768.9074.3274.680.00--1328.27%
SPY200619C002400002019-12-06 2:56PM EST2020-06-1976.1375.0875.460.00-272426.18%
SPY200630C002400002019-10-22 8:30AM EST2020-06-3064.0972.8673.270.00-10120.00%
SPY200918C002400002019-11-05 12:59PM EST2020-09-1871.2476.7277.490.00-148526.31%
SPY201016C002400002019-12-06 11:09AM EST2020-10-1677.0776.1977.070.00-2224.26%
SPY201120C002400002019-10-27 11:03PM EST2020-11-2065.1077.2578.440.00--125.46%
SPY201218C002400002019-12-05 1:35PM EST2020-12-1874.9376.9277.910.00-115423.60%
SPY210115C002400002019-12-10 1:53PM EST2021-01-1577.7877.0678.12+0.02+0.03%20242023.11%
SPY210319C002400002019-12-09 2:17PM EST2021-03-1978.2877.6779.030.00-23722.80%
SPY210618C002400002019-11-20 1:08PM EST2021-06-1875.8078.6580.030.00-53422.09%
SPY211217C002400002019-12-09 3:09PM EST2021-12-1781.2080.4881.800.00-221220.95%
SPY220121C002400002019-12-06 12:43PM EST2022-01-2182.5880.4882.200.00-165520.84%
PutsforDecember 11, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P002400002019-12-10 3:38PM EST2019-12-200.030.020.03-0.02-40.00%121119,81058.98%
SPY191231P002400002019-12-10 9:38AM EST2019-12-310.050.040.05+0.01+25.00%25125,48943.75%
SPY200117P002400002019-12-10 4:03PM EST2020-01-170.110.090.100.00-70436,64935.35%
SPY200221P002400002019-12-10 3:41PM EST2020-02-210.300.280.29-0.03-9.09%613,18729.59%
SPY200320P002400002019-12-10 4:01PM EST2020-03-200.580.560.570.00-44210,08128.15%
SPY200331P002400002019-12-09 3:58PM EST2020-03-310.700.670.690.00-42,21627.69%
SPY200417P002400002019-12-10 12:35PM EST2020-04-170.910.870.90+0.04+4.60%23627.17%
SPY200619P002400002019-12-10 9:33AM EST2020-06-191.821.791.85+0.04+2.25%1006,99426.12%
SPY200630P002400002019-12-10 2:48PM EST2020-06-301.991.932.00-0.42-17.43%51,89325.89%
SPY200918P002400002019-12-10 12:42PM EST2020-09-183.213.163.25+0.22+7.36%19,43224.95%
SPY200930P002400002019-12-06 3:52PM EST2020-09-303.253.333.420.00-13724.80%
SPY201016P002400002019-12-05 3:15PM EST2020-10-163.753.603.670.00-1089524.66%
SPY201120P002400002019-12-10 12:35PM EST2020-11-204.324.304.37+0.18+4.35%199924.65%
SPY201218P002400002019-12-10 3:33PM EST2020-12-184.774.634.75+0.24+5.30%38,10324.35%
SPY210115P002400002019-12-10 3:49PM EST2021-01-155.094.925.08+0.29+6.04%579,23924.00%
SPY210319P002400002019-12-03 1:19PM EST2021-03-196.885.916.080.00-165623.70%
SPY210618P002400002019-12-10 3:57PM EST2021-06-187.507.357.44+0.40+5.63%557523.30%
SPY210917P002400002019-12-03 2:52PM EST2021-09-179.618.518.730.00-10012822.94%
SPY211217P002400002019-12-09 12:41PM EST2021-12-179.709.719.980.00-101,74822.65%
SPY220121P002400002019-12-09 10:05AM EST2022-01-219.9010.1010.480.00-21,73722.58%