SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002550002020-01-22 2:18PM EST2020-01-3177.3176.3076.48+2.18+2.90%21463.67%
SPY200221C002550002020-01-16 10:05AM EST2020-02-2175.1676.5976.810.00-91048.36%
SPY200320C002550002020-01-15 2:12PM EST2020-03-2074.3377.0377.370.00-413340.37%
SPY200331C002550002020-01-06 3:20PM EST2020-03-3169.4777.0477.390.00-162,80737.16%
SPY200417C002550002019-12-20 9:45AM EST2020-04-1767.4977.0977.430.00-111133.53%
SPY200515C002550002019-12-19 11:30AM EST2020-05-1566.6077.6377.980.00--3231.89%
SPY200619C002550002020-01-22 9:31AM EST2020-06-1978.4677.5178.00+8.48+12.12%11,67827.97%
SPY200630C002550002020-01-02 2:46PM EST2020-06-3070.8577.5678.050.00-81827.17%
SPY200918C002550002020-01-14 11:14AM EST2020-09-1875.4478.2978.890.00-120424.51%
SPY200930C002550002019-12-27 3:57PM EST2020-09-3071.7578.3378.990.00-251824.17%
SPY201016C002550002020-01-15 2:28PM EST2020-10-1676.4078.4879.130.00-2823.76%
SPY201218C002550002020-01-14 1:38PM EST2020-12-1875.8779.0379.990.00-134423.06%
SPY210115C002550002020-01-21 12:55PM EST2021-01-1580.4179.1780.240.00-549422.58%
SPY210319C002550002020-01-14 9:44AM EST2021-03-1976.5579.7681.010.00-115222.01%
SPY210618C002550002019-12-19 1:23PM EST2021-06-1872.3180.9782.500.00-205521.86%
SPY210917C002550002020-01-02 2:01PM EST2021-09-1776.4881.5783.010.00-1620.71%
SPY211217C002550002020-01-14 10:55AM EST2021-12-1780.5682.3983.970.00-21,72420.26%
SPY220121C002550002019-12-23 10:00AM EST2022-01-2177.3082.6184.340.00-101920.12%
SPY221216C002550002020-01-22 12:28PM EST2022-12-1687.5084.6688.60+1.99+2.33%202219.81%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002550002020-01-10 2:27PM EST2020-01-240.010.000.010.00-3,0004,483112.50%
SPY200131P002550002020-01-17 3:27PM EST2020-01-310.010.000.010.00-13,34326,80453.13%
SPY200221P002550002020-01-22 3:53PM EST2020-02-210.020.020.03-0.01-33.33%2011,36933.79%
SPY200320P002550002020-01-22 2:12PM EST2020-03-200.140.150.16-0.01-6.67%1518,30429.64%
SPY200331P002550002020-01-22 10:02AM EST2020-03-310.190.200.21-0.03-13.64%15,69928.22%
SPY200417P002550002020-01-21 12:46PM EST2020-04-170.300.310.330.00-122,70927.08%
SPY200515P002550002020-01-22 1:43PM EST2020-05-150.490.520.540.00-14,26725.54%
SPY200619P002550002020-01-22 1:22PM EST2020-06-190.840.890.91-0.02-2.33%4929,81924.63%
SPY200630P002550002020-01-22 4:02PM EST2020-06-301.001.001.03+0.01+1.01%3003,31224.38%
SPY200918P002550002020-01-22 11:57AM EST2020-09-181.952.002.08-0.08-3.94%110,21123.33%
SPY200930P002550002019-12-30 12:30PM EST2020-09-303.482.142.230.00-12015223.18%
SPY201016P002550002020-01-21 10:35AM EST2020-10-162.372.352.450.00-322523.02%
SPY201120P002550002020-01-17 1:37PM EST2020-11-202.912.913.010.00-20068522.88%
SPY201218P002550002020-01-21 3:40PM EST2020-12-183.283.293.370.00-9310,70022.60%
SPY201231P002550002020-01-22 3:45PM EST2020-12-313.423.423.51-0.18-5.00%26222.43%
SPY210115P002550002020-01-17 2:47PM EST2021-01-153.553.583.670.00-623,05722.24%
SPY210319P002550002020-01-22 2:56PM EST2021-03-194.314.434.59-0.18-4.01%10026021.95%
SPY210618P002550002020-01-22 3:27PM EST2021-06-185.685.705.91-0.02-0.35%37,18021.61%
SPY210917P002550002020-01-15 1:09PM EST2021-09-177.556.967.210.00-31121.35%
SPY211217P002550002020-01-22 10:25AM EST2021-12-178.048.228.51-0.17-2.07%12,54321.16%
SPY220121P002550002020-01-16 10:10AM EST2022-01-218.858.589.030.00-18721.13%
SPY221216P002550002020-01-16 2:00PM EST2022-12-1613.1012.7013.320.00-84320.60%