SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:266.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002660002019-12-16 12:05AM EST2020-02-2149.3165.2465.440.00--073.58%
SPY200320C002660002020-01-14 3:34PM EST2020-03-2062.5162.3862.650.00-1387437.51%
SPY200331C002660002020-01-06 11:41AM EST2020-03-3158.0362.4862.830.00-2235.14%
SPY200417C002660002020-01-10 3:14PM EST2020-04-1761.4762.5762.950.00-1131.81%
SPY200619C002660002019-12-18 10:28AM EST2020-06-1956.2367.3667.820.00-3455536.15%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002660002020-01-28 10:37AM EST2020-02-210.070.060.07-0.03-30.00%51,09233.01%
SPY200320P002660002020-01-28 12:34PM EST2020-03-200.330.320.33-0.10-23.26%56,25728.27%
SPY200331P002660002020-01-28 2:50PM EST2020-03-310.440.440.45+0.11+33.33%14754527.15%
SPY200417P002660002020-01-27 3:01PM EST2020-04-170.790.680.69-0.07-8.14%1244,38726.14%
SPY200619P002660002020-01-28 12:11PM EST2020-06-191.681.701.71-0.43-20.38%21,65123.97%
SPY200630P002660002020-01-27 12:11PM EST2020-06-302.201.871.900.00-195223.73%