SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:272.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002720002019-12-18 2:35PM EST2020-02-2148.2460.0960.280.00-21034.52%
SPY200320C002720002019-12-31 12:11PM EST2020-03-2050.7060.6360.950.00-4976431.36%
SPY200331C002720002020-01-07 1:49PM EST2020-03-3152.7360.6760.990.00-22729.10%
SPY200417C002720002019-12-19 11:47AM EST2020-04-1749.9060.7961.100.00-202126.77%
SPY200619C002720002019-12-18 10:11AM EST2020-06-1950.6761.6862.120.00-455823.94%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002720002020-01-17 3:48PM EST2020-02-210.080.070.080.00-5624,05028.17%
SPY200320P002720002020-01-17 3:31PM EST2020-03-200.320.310.320.00-178,64825.29%
SPY200331P002720002020-01-16 3:00PM EST2020-03-310.440.400.410.00-2097824.28%
SPY200417P002720002020-01-17 4:01PM EST2020-04-170.600.600.61-0.03-4.76%20044923.49%
SPY200619P002720002020-01-14 2:40PM EST2020-06-191.881.561.590.00-12,58422.14%
SPY200630P002720002020-01-16 12:49PM EST2020-06-301.851.731.760.00-12,33821.92%
SPY200918P002720002020-01-14 9:47AM EST2020-09-183.763.173.250.00-4517721.28%
SPY200930P002720002020-01-15 2:37PM EST2020-09-303.783.373.450.00-101221.16%