SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002650002020-01-22 9:46AM EST2020-01-3167.7967.0167.220.00---114.87%
SPY200221C002650002020-01-06 11:55AM EST2020-02-2158.0567.3667.580.00-3,8141,91762.71%
SPY200320C002650002020-01-23 1:09PM EST2020-03-2066.2367.8368.130.00-293147.63%
SPY200331C002650002020-01-13 3:54PM EST2020-03-3163.7467.7868.130.00-283243.60%
SPY200417C002650002019-12-27 2:31PM EST2020-04-1760.1767.9468.290.00-222439.55%
SPY200515C002650002020-01-15 11:37AM EST2020-05-1565.4468.0768.430.00-2934.71%
SPY200619C002650002020-01-22 3:25PM EST2020-06-1968.1468.5268.880.00-203,33731.44%
SPY200630C002650002019-12-20 10:21AM EST2020-06-3059.3268.0168.450.00-15329.30%
SPY200918C002650002020-01-09 2:02PM EST2020-09-1865.1969.5770.150.00-3521427.04%
SPY200930C002650002019-12-16 3:43PM EST2020-09-3058.9468.7169.330.00--024.95%
SPY201016C002650002019-12-09 1:29PM EST2020-10-1655.1264.4765.020.00-19012.53%
SPY201120C002650002020-01-08 3:22PM EST2020-11-2065.5170.4571.120.00-1125.51%
SPY201218C002650002020-01-16 12:49PM EST2020-12-1869.2970.7071.560.00-51,87325.01%
SPY210115C002650002020-01-22 12:54PM EST2021-01-1571.5670.7971.780.00-2552224.30%
SPY210319C002650002020-01-14 11:29AM EST2021-03-1969.1471.4972.860.00-24723.67%
SPY210618C002650002019-11-21 10:47AM EST2021-06-1856.1565.2766.210.00-51112.64%
SPY211217C002650002020-01-23 3:12PM EST2021-12-1774.8774.7076.110.00-1165521.21%
SPY220121C002650002020-01-23 2:41PM EST2022-01-2175.9174.9976.570.00-39321.06%
SPY221216C002650002020-01-16 1:19PM EST2022-12-1678.1377.0580.610.00-53420.05%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002650002020-01-13 12:31PM EST2020-01-240.010.000.010.00-7564,756131.25%
SPY200131P002650002020-01-23 3:25PM EST2020-01-310.010.010.010.00-11,18050.00%
SPY200221P002650002020-01-22 12:44PM EST2020-02-210.040.040.050.00-4425,89130.86%
SPY200320P002650002020-01-24 9:38AM EST2020-03-200.200.230.24-0.02-9.09%1118,31827.10%
SPY200331P002650002020-01-21 3:58PM EST2020-03-310.300.280.290.00-6111,89925.56%
SPY200417P002650002020-01-23 3:53PM EST2020-04-170.470.440.450.00-42,02724.61%
SPY200515P002650002020-01-23 3:34PM EST2020-05-150.760.740.750.00-15,60423.47%
SPY200619P002650002020-01-23 2:19PM EST2020-06-191.271.221.230.00-20,52410,89722.77%
SPY200630P002650002020-01-21 2:52PM EST2020-06-301.411.381.400.00-276022.63%
SPY200717P002650002020-01-23 10:02AM EST2020-07-171.841.651.680.00---22.46%
SPY200918P002650002020-01-23 2:05PM EST2020-09-182.752.602.680.00-25,02121.78%
SPY200930P002650002020-01-22 1:48PM EST2020-09-302.722.772.860.00-410021.65%
SPY201016P002650002020-01-17 1:12PM EST2020-10-163.123.033.120.00-2045721.52%
SPY201120P002650002020-01-23 12:57PM EST2020-11-203.973.673.780.00-221721.44%
SPY201218P002650002020-01-22 9:48AM EST2020-12-184.444.134.210.00-1038,28721.22%
SPY201231P002650002020-01-21 3:25PM EST2020-12-314.424.274.370.00-104221.07%
SPY210115P002650002020-01-23 12:42PM EST2021-01-154.844.484.570.00-110,68820.92%
SPY210319P002650002020-01-23 2:21PM EST2021-03-195.605.465.610.00-11,35020.68%
SPY210618P002650002020-01-17 9:53AM EST2021-06-187.106.907.110.00-227,05220.44%
SPY210917P002650002020-01-14 3:35PM EST2021-09-178.408.308.560.00-925220.25%
SPY211217P002650002020-01-14 12:24PM EST2021-12-179.959.7210.000.00-546720.12%
SPY220121P002650002020-01-23 11:16AM EST2022-01-2110.8510.1110.560.00-19120.09%
SPY221216P002650002020-01-21 11:57AM EST2022-12-1615.2414.5015.560.00-149819.92%