SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:268.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002680002019-12-18 3:13PM EST2020-02-2152.0964.0664.260.00-2746.27%
SPY200320C002680002019-12-31 12:20PM EST2020-03-2054.5364.1664.490.00-245234.90%
SPY200331C002680002019-10-15 10:07AM EST2020-03-3136.5346.0146.320.00-100.00%
SPY200417C002680002019-12-16 1:05PM EST2020-04-1753.3563.9064.220.00-10027.05%
SPY200619C002680002020-01-16 11:47AM EST2020-06-1963.9965.0865.520.00-25725.42%
SPY200918C002680002019-12-05 1:05PM EST2020-09-1850.2259.1259.500.00--00.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002680002020-01-22 3:35PM EST2020-02-210.050.040.05-0.01-16.67%2,65010,50429.49%
SPY200320P002680002020-01-22 3:54PM EST2020-03-200.250.250.27-0.02-7.41%17312,44826.64%
SPY200331P002680002020-01-17 1:00PM EST2020-03-310.360.340.350.00-174725.46%
SPY200417P002680002020-01-22 3:02PM EST2020-04-170.490.510.54-0.02-3.92%398024.62%
SPY200619P002680002020-01-22 1:49PM EST2020-06-191.321.401.43-0.09-6.38%3922,38322.91%
SPY200630P002680002020-01-16 11:50AM EST2020-06-301.631.571.600.00-286322.71%
SPY200918P002680002020-01-22 2:23PM EST2020-09-182.822.933.01-0.04-1.40%312921.94%
SPY200930P002680002019-12-24 11:27AM EST2020-09-304.833.113.200.00-507121.80%