SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002700002020-01-29 2:53PM EST2020-01-3157.8556.4856.68+4.13+7.69%2086.72%
SPY200203C002700002020-01-21 12:13AM EST2020-02-0361.8156.5056.700.00--063.48%
SPY200207C002700002020-01-29 3:54PM EST2020-02-0757.0056.6056.80-0.30-0.52%5054.98%
SPY200214C002700002020-01-27 9:58AM EST2020-02-1454.5056.7456.940.00-1046.19%
SPY200221C002700002020-01-29 2:48PM EST2020-02-2158.3056.8757.02+0.25+0.43%30040.38%
SPY200320C002700002020-01-29 3:13PM EST2020-03-2058.4357.4357.83+0.05+0.09%2034.33%
SPY200331C002700002020-01-29 1:26PM EST2020-03-3159.2357.5057.90-4.16-6.56%1031.59%
SPY200417C002700002020-01-23 11:01AM EST2020-04-1761.3057.6858.060.00-2028.83%
SPY200515C002700002019-12-27 2:13PM EST2020-05-1555.8859.2759.660.00-12930.40%
SPY200619C002700002020-01-27 11:28AM EST2020-06-1959.6058.7859.18+2.98+5.26%2025.10%
SPY200630C002700002020-01-13 1:00PM EST2020-06-3060.0058.8959.320.00-6024.56%
SPY200918C002700002020-01-27 11:33AM EST2020-09-1858.0760.2260.790.00-3022.81%
SPY200930C002700002020-01-21 11:29AM EST2020-09-3065.1260.3060.930.00-2022.50%
SPY201016C002700002020-01-02 10:00AM EST2020-10-1659.3660.5561.180.00-6022.22%
SPY201120C002700002020-01-29 1:29PM EST2020-11-2063.0761.2761.99-2.95-4.47%2022.10%
SPY201218C002700002020-01-29 12:05PM EST2020-12-1863.1261.6162.39+3.35+5.60%15021.68%
SPY201231C002700002020-01-24 9:49AM EST2020-12-3166.6861.6962.530.00-6021.45%
SPY210115C002700002020-01-27 9:54AM EST2021-01-1561.0061.7862.740.00-2021.27%
SPY210319C002700002020-01-24 12:35PM EST2021-03-1966.5062.7863.630.00-4020.63%
SPY210618C002700002020-01-29 11:05AM EST2021-06-1865.7763.8764.86+3.02+4.81%2019.94%
SPY210917C002700002019-12-31 9:46AM EST2021-09-1762.8165.0066.100.00--019.48%
SPY211217C002700002020-01-21 3:32PM EST2021-12-1771.5065.9367.440.00-40019.24%
SPY220121C002700002020-01-27 10:49AM EST2022-01-2165.2066.2067.900.00-1019.13%
SPY221216C002700002020-01-21 3:47PM EST2022-12-1675.9068.1173.000.00-1019.01%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131P002700002020-01-28 3:33PM EST2020-01-310.010.000.000.00-8,338050.00%
SPY200203P002700002020-01-29 2:21PM EST2020-02-030.010.000.000.00-2025.00%
SPY200207P002700002020-01-29 3:54PM EST2020-02-070.030.020.03-0.01-25.00%85043.95%
SPY200214P002700002020-01-29 2:08PM EST2020-02-140.030.040.05-0.03-50.00%3035.74%
SPY200221P002700002020-01-29 4:06PM EST2020-02-210.070.070.08-0.01-12.50%125031.84%
SPY200320P002700002020-01-29 4:06PM EST2020-03-200.410.390.400.00-223027.47%
SPY200331P002700002020-01-29 2:09PM EST2020-03-310.470.530.54-0.05-9.62%6026.36%
SPY200417P002700002020-01-29 12:57PM EST2020-04-170.750.810.82-0.18-19.35%40025.42%
SPY200515P002700002020-01-29 11:59AM EST2020-05-151.191.271.31-0.10-7.75%26024.28%
SPY200619P002700002020-01-29 3:04PM EST2020-06-191.911.992.02-0.06-3.05%26023.54%
SPY200630P002700002020-01-29 10:07AM EST2020-06-302.192.182.23-0.01-0.45%31023.30%
SPY200717P002700002020-01-27 10:56AM EST2020-07-173.042.542.600.00-40023.08%
SPY200918P002700002020-01-29 2:17PM EST2020-09-183.533.793.89-0.25-6.61%143022.33%
SPY200930P002700002020-01-17 1:25PM EST2020-09-303.143.994.110.00-10022.17%
SPY201016P002700002020-01-28 12:21PM EST2020-10-164.224.334.440.00-10022.05%
SPY201120P002700002020-01-27 11:20AM EST2020-11-205.855.135.260.00-6021.97%
SPY201218P002700002020-01-29 3:32PM EST2020-12-185.555.685.79-0.68-10.91%45021.74%
SPY201231P002700002020-01-29 9:39AM EST2020-12-315.675.835.98-0.13-2.24%45021.58%
SPY210115P002700002020-01-29 4:06PM EST2021-01-156.106.046.17+0.21+3.57%89021.36%
SPY210319P002700002020-01-29 1:52PM EST2021-03-196.967.157.34-0.76-9.84%1021.05%
SPY210618P002700002020-01-27 2:49PM EST2021-06-189.358.678.850.00-1020.59%
SPY210917P002700002020-01-29 9:59AM EST2021-09-1710.0810.2110.57+0.77+8.27%1020.48%
SPY211217P002700002020-01-28 9:49AM EST2021-12-1712.4411.7312.150.00-5020.33%
SPY220121P002700002020-01-28 11:38AM EST2022-01-2112.2612.1012.750.00-2020.29%
SPY221216P002700002020-01-28 3:38PM EST2022-12-1617.2416.6218.380.00-89020.24%