SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002450002020-01-21 12:44PM EST2020-02-2187.520.000.000.00-200.00%
SPY200320C002450002020-01-17 3:29PM EST2020-03-2087.500.000.000.00-200.00%
SPY200331C002450002020-01-06 12:24PM EST2020-03-3178.520.000.000.00-800.00%
SPY200515C002450002020-01-16 3:12PM EST2020-05-1586.100.000.000.00-500.00%
SPY200619C002450002020-01-17 3:12PM EST2020-06-1987.690.000.000.00-200.00%
SPY200630C002450002019-08-12 8:38AM EST2020-06-3050.6158.5959.080.00-570.00%
SPY200918C002450002020-01-17 3:17PM EST2020-09-1888.480.000.000.00-200.00%
SPY200930C002450002019-12-17 3:02PM EST2020-09-3077.0087.3488.090.00-2024.52%
SPY201016C002450002019-10-29 11:56AM EST2020-10-1663.9472.2173.220.00-5010.00%
SPY201120C002450002019-12-02 10:40AM EST2020-11-2070.9780.5581.320.00-700.00%
SPY201218C002450002020-01-17 1:00PM EST2020-12-1889.200.000.000.00-200.00%
SPY210115C002450002020-01-13 3:50PM EST2021-01-1585.500.000.000.00-300.00%
SPY210319C002450002020-01-17 1:35PM EST2021-03-1989.770.000.000.00-100.00%
SPY210618C002450002020-01-15 12:41PM EST2021-06-1888.770.000.000.00-100.00%
SPY211217C002450002020-01-21 3:35PM EST2021-12-1792.220.000.000.00-200.00%
SPY220121C002450002019-12-20 9:58AM EST2022-01-2183.500.000.000.00-200.00%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002450002020-01-21 11:50AM EST2020-02-210.020.000.000.00-28025.00%
SPY200320P002450002020-01-21 11:52AM EST2020-03-200.100.000.000.00-1,593012.50%
SPY200331P002450002020-01-21 2:30PM EST2020-03-310.150.000.000.00-4,000012.50%
SPY200417P002450002020-01-17 1:09PM EST2020-04-170.230.000.000.00-20012.50%
SPY200515P002450002020-01-15 12:11PM EST2020-05-150.420.000.000.00-1012.50%
SPY200619P002450002020-01-21 12:54PM EST2020-06-190.590.000.000.00-7012.50%
SPY200630P002450002020-01-16 10:17AM EST2020-06-300.740.000.000.00-3012.50%
SPY200918P002450002020-01-21 1:59PM EST2020-09-181.500.000.000.00-206.25%
SPY200930P002450002020-01-15 12:19PM EST2020-09-301.790.000.000.00-506.25%
SPY201016P002450002020-01-17 9:51AM EST2020-10-161.790.000.000.00-106.25%
SPY201120P002450002020-01-17 9:30AM EST2020-11-202.180.000.000.00-206.25%
SPY201218P002450002020-01-21 3:39PM EST2020-12-182.510.000.000.00-9506.25%
SPY201231P002450002020-01-17 2:28PM EST2020-12-312.590.000.000.00-506.25%
SPY210115P002450002020-01-21 3:38PM EST2021-01-152.790.000.000.00-1606.25%
SPY210319P002450002020-01-21 3:41PM EST2021-03-193.500.000.000.00-22506.25%
SPY210618P002450002020-01-17 10:01AM EST2021-06-184.650.000.000.00-406.25%
SPY210917P002450002019-12-02 11:34AM EST2021-09-179.817.397.590.00--023.99%
SPY211217P002450002020-01-17 4:03PM EST2021-12-176.690.000.000.00-1603.13%
SPY220121P002450002020-01-21 3:24PM EST2022-01-217.220.000.000.00-403.13%
SPY221216P002450002020-01-14 3:35PM EST2022-12-1611.490.000.000.00-503.13%