SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforDecember 9, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C002500002019-12-06 12:30PM EST2019-12-2065.2864.8465.11+3.04+4.88%66,77953.22%
SPY191231C002500002019-12-06 10:36AM EST2019-12-3164.8064.8665.10+7.11+12.32%1018143.75%
SPY200117C002500002019-12-06 3:05PM EST2020-01-1765.1364.8265.26+3.63+5.90%371,72036.40%
SPY200221C002500002019-12-04 11:50AM EST2020-02-2162.1064.9265.280.00-426426.95%
SPY200320C002500002019-12-03 10:03AM EST2020-03-2059.1965.3065.590.00-171425.55%
SPY200331C002500002019-11-04 9:35AM EST2020-03-3159.5765.3765.730.00-12125.18%
SPY200619C002500002019-12-06 11:39AM EST2020-06-1967.1866.6066.93+3.38+5.30%948323.66%
SPY200630C002500002019-11-29 10:14AM EST2020-06-3067.2566.6067.190.00-1012223.75%
SPY200918C002500002019-11-26 9:53AM EST2020-09-1862.4767.7668.460.00-1717522.84%
SPY200930C002500002019-11-25 3:47PM EST2020-09-3066.7567.8568.650.00-52522.73%
SPY201016C002500002019-12-02 10:40AM EST2020-10-1663.0868.0468.940.00-21022.66%
SPY201120C002500002019-11-15 11:35AM EST2020-11-2066.6068.7269.780.00-1622.85%
SPY201218C002500002019-12-06 2:51PM EST2020-12-1869.4968.9869.96+2.33+3.47%111,68122.26%
SPY210115C002500002019-12-06 3:51PM EST2021-01-1569.7569.1970.24+5.36+8.32%691221.87%
SPY210319C002500002019-12-03 9:30AM EST2021-03-1968.0069.9571.270.00-97121.65%
SPY210618C002500002019-12-05 10:38AM EST2021-06-1869.3071.1672.470.00-18721.13%
SPY210917C002500002019-11-12 2:20PM EST2021-09-1768.7572.6873.170.00-62320.28%
SPY211217C002500002019-12-06 2:19PM EST2021-12-1774.3073.5174.42+2.93+4.11%1257920.10%
SPY220121C002500002019-12-02 12:53PM EST2022-01-2171.8873.3074.970.00-22320.11%
PutsforDecember 9, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P002500002019-12-06 3:36PM EST2019-12-200.010.010.02-0.01-50.00%28133,80244.14%
SPY191231P002500002019-12-06 10:32AM EST2019-12-310.020.030.04-0.01-33.33%5165,96234.96%
SPY200117P002500002019-12-06 3:48PM EST2020-01-170.100.100.11-0.01-9.09%19,82245,61630.18%
SPY200221P002500002019-12-06 1:28PM EST2020-02-210.350.360.37-0.07-16.67%1,16116,23726.54%
SPY200320P002500002019-12-06 3:54PM EST2020-03-200.750.740.75-0.10-11.76%5,92139,07825.81%
SPY200331P002500002019-12-06 11:36AM EST2020-03-310.880.880.90-0.18-16.98%5802,62025.46%
SPY200417P002500002019-12-06 3:54PM EST2020-04-171.161.141.17-0.20-14.71%312125.15%
SPY200619P002500002019-12-06 3:57PM EST2020-06-192.302.282.34-0.27-10.51%10829,37024.51%
SPY200630P002500002019-12-06 3:47PM EST2020-06-302.432.462.53-0.35-12.59%305,23224.35%
SPY200918P002500002019-12-06 3:04PM EST2020-09-183.933.934.03-0.42-9.66%197,26823.71%
SPY200930P002500002019-12-05 2:23PM EST2020-09-304.584.144.230.00-413723.59%
SPY201016P002500002019-12-03 9:41AM EST2020-10-165.724.464.530.00-3537523.50%
SPY201120P002500002019-12-06 3:57PM EST2020-11-205.355.255.34-0.40-6.96%3884623.55%
SPY201218P002500002019-12-06 3:59PM EST2020-12-185.715.655.78-0.37-6.09%3617,26823.30%
SPY210115P002500002019-12-06 3:47PM EST2021-01-156.016.036.14-0.45-6.97%4315,02322.97%
SPY210319P002500002019-12-06 3:22PM EST2021-03-197.177.137.25-0.45-5.91%23,84222.72%
SPY210618P002500002019-12-06 1:47PM EST2021-06-188.648.638.76-0.05-0.58%2638222.39%
SPY210917P002500002019-11-27 1:14PM EST2021-09-1710.0010.0410.190.00-17122.10%
SPY211217P002500002019-12-06 11:36AM EST2021-12-1711.4511.4311.56-0.96-7.74%301,84721.87%
SPY220121P002500002019-12-05 11:54AM EST2022-01-2112.0811.7212.00-0.57-4.51%873721.72%