SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:271.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002710002019-12-19 1:42PM EST2020-02-2149.9661.0861.280.00-111243.67%
SPY200320C002710002020-01-15 12:32PM EST2020-03-2058.7561.3861.730.00-171,46834.58%
SPY200331C002710002020-01-13 2:20PM EST2020-03-3157.7261.5361.810.00-25632.17%
SPY200417C002710002019-12-19 12:50PM EST2020-04-1750.9161.7662.080.00-1130.08%
SPY200619C002710002019-12-16 1:06PM EST2020-06-1952.0261.8762.300.00-10023.61%
SPY200918C002710002019-12-16 12:09AM EST2020-09-1851.6263.1863.710.00--021.71%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002710002020-01-22 3:25PM EST2020-02-210.060.050.060.00-2,5153,63828.32%
SPY200320P002710002020-01-21 3:41PM EST2020-03-200.290.280.290.00-37,44725.51%
SPY200331P002710002020-01-22 3:45PM EST2020-03-310.380.370.38-0.03-7.32%15,19424.51%
SPY200417P002710002020-01-22 3:01PM EST2020-04-170.550.570.59-0.02-3.51%340123.80%
SPY200619P002710002020-01-22 12:31PM EST2020-06-191.521.541.55-0.03-1.94%3931,18322.32%
SPY200630P002710002020-01-22 12:15PM EST2020-06-301.671.701.72-0.10-5.65%51,86822.10%
SPY200918P002710002020-01-16 11:05AM EST2020-09-183.313.143.220.00-2223021.47%
SPY200930P002710002020-01-15 2:37PM EST2020-09-303.243.343.43-0.42-11.48%104521.36%
SPY201016P002710002019-12-19 12:29PM EST2020-10-165.903.573.670.00-1121.16%