SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:273.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002730002019-12-23 12:15PM EST2020-02-2150.0059.2759.500.00-328461.88%
SPY200320C002730002020-01-17 12:55PM EST2020-03-2059.7059.9060.240.00-244946.92%
SPY200331C002730002019-08-08 10:26AM EST2020-03-3127.8432.3132.550.00-120.00%
SPY200417C002730002019-12-18 3:38PM EST2020-04-1748.4359.8160.120.00--737.95%
SPY200619C002730002019-12-16 2:31PM EST2020-06-1949.9359.9960.410.00-18029.32%
SPY200630C002730002019-10-07 8:41AM EST2020-06-3031.5341.9942.350.00-600.00%
SPY200918C002730002020-01-17 10:35AM EST2020-09-1862.5561.7762.250.00--226.01%
SPY201016C002730002019-12-19 11:54AM EST2020-10-1653.0162.4263.000.00--125.68%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002730002020-01-23 10:51AM EST2020-02-210.070.060.070.00-612,34528.32%
SPY200320P002730002020-01-23 3:41PM EST2020-03-200.310.290.300.00-69,40924.66%
SPY200331P002730002020-01-21 9:48AM EST2020-03-310.420.380.400.00-12,22523.68%
SPY200417P002730002020-01-23 3:41PM EST2020-04-170.630.600.610.00-633522.88%
SPY200619P002730002020-01-22 10:20AM EST2020-06-191.821.621.640.00-253,19221.55%
SPY200630P002730002020-01-23 9:48AM EST2020-06-302.041.811.820.00-25757321.35%
SPY200918P002730002020-01-21 3:52PM EST2020-09-183.393.263.340.00-338920.69%
SPY200930P002730002019-12-27 2:33PM EST2020-09-305.273.453.550.00-5820.58%
SPY201016P002730002020-01-13 10:05AM EST2020-10-164.653.763.860.00-10520.49%