SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002600002020-01-24 1:57PM EST2020-01-3168.3963.7764.030.00-11110.94%
SPY200221C002600002020-01-10 2:45PM EST2020-02-2166.7464.1164.390.00-22051.71%
SPY200320C002600002020-01-27 2:39PM EST2020-03-2065.8365.0365.380.00-11,20542.20%
SPY200331C002600002020-01-27 10:11AM EST2020-03-3165.1564.9365.300.00-149737.98%
SPY200417C002600002019-12-23 12:08AM EST2020-04-1760.6972.7773.110.00--157.87%
SPY200515C002600002020-01-15 10:34AM EST2020-05-1569.9965.4665.910.00-4413631.41%
SPY200619C002600002020-01-27 3:14PM EST2020-06-1966.0665.6766.190.00-12,78728.17%
SPY200630C002600002020-01-15 12:49PM EST2020-06-3071.8565.7466.350.00-14527.60%
SPY200918C002600002020-01-27 9:49AM EST2020-09-1867.8567.0767.770.00-2015225.36%
SPY200930C002600002020-01-02 9:59AM EST2020-09-3067.8767.2968.040.00-2025.23%
SPY201016C002600002020-01-24 1:32PM EST2020-10-1671.8267.4768.220.00-37824.77%
SPY201218C002600002020-01-27 2:56PM EST2020-12-1868.7868.0269.060.00-51,14423.53%
SPY201231C002600002020-01-02 3:09PM EST2020-12-3168.7668.1169.170.00--223.24%
SPY210115C002600002020-01-27 11:41AM EST2021-01-1569.3368.3669.520.00-1035523.23%
SPY210319C002600002020-01-27 3:54PM EST2021-03-1969.2769.1670.310.00-27722.39%
SPY210618C002600002020-01-06 1:53PM EST2021-06-1870.6369.9471.530.00-24421.62%
SPY210917C002600002019-12-23 11:14AM EST2021-09-1770.9277.8679.220.00-11526.79%
SPY211217C002600002020-01-21 11:06AM EST2021-12-1779.5672.4873.600.00-166720.37%
SPY220121C002600002020-01-21 12:48PM EST2022-01-2180.4772.1074.170.00-13720.35%
SPY221216C002600002020-01-24 9:30AM EST2022-12-1683.1074.0877.870.00-3319.32%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131P002600002020-01-27 3:57PM EST2020-01-310.020.010.020.00-1312,90573.44%
SPY200221P002600002020-01-27 4:00PM EST2020-02-210.090.070.080.00-5211,07535.25%
SPY200320P002600002020-01-27 4:05PM EST2020-03-200.400.360.370.00-8026,29830.20%
SPY200331P002600002020-01-27 3:34PM EST2020-03-310.490.490.500.00-1214,13528.98%
SPY200417P002600002020-01-27 1:42PM EST2020-04-170.630.690.710.00-71,12327.52%
SPY200515P002600002020-01-27 3:45PM EST2020-05-151.081.051.070.00-12217,64525.82%
SPY200619P002600002020-01-27 4:11PM EST2020-06-191.751.681.690.00-2751,94424.98%
SPY200630P002600002020-01-24 2:39PM EST2020-06-301.781.841.870.00-21,32024.70%
SPY200717P002600002020-01-27 3:49PM EST2020-07-172.222.132.180.00-240-24.39%
SPY200918P002600002020-01-27 2:44PM EST2020-09-183.153.213.320.00-216,71723.49%
SPY200930P002600002020-01-27 9:42AM EST2020-09-303.493.433.540.00-6567423.37%
SPY201016P002600002020-01-27 4:00PM EST2020-10-163.833.733.860.00-302,19623.26%
SPY201120P002600002020-01-27 1:12PM EST2020-11-204.384.454.580.00-1561423.09%
SPY201218P002600002020-01-27 3:33PM EST2020-12-184.914.884.940.00-13319,62222.64%
SPY201231P002600002020-01-27 12:54PM EST2020-12-314.995.095.240.00-80222.65%
SPY210115P002600002020-01-27 3:34PM EST2021-01-155.305.215.320.00-4031,66922.28%
SPY210319P002600002020-01-27 11:41AM EST2021-03-196.306.316.490.00-89,39322.05%
SPY210618P002600002020-01-24 12:18PM EST2021-06-186.747.718.030.00-2254,28021.67%
SPY210917P002600002020-01-27 9:56AM EST2021-09-179.239.169.550.00-829421.41%
SPY211217P002600002020-01-27 12:20PM EST2021-12-1710.7210.5310.980.00-19,29821.17%
SPY220121P002600002020-01-27 2:08PM EST2022-01-2110.9010.8411.520.00-729521.10%
SPY221216P002600002020-01-27 3:44PM EST2022-12-1615.9015.4116.490.00-269520.72%