SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:274.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002740002020-01-10 3:33PM EST2020-02-2152.3958.1058.290.00-121333.11%
SPY200320C002740002020-01-10 10:02AM EST2020-03-2054.6758.6658.980.00-231,61730.37%
SPY200331C002740002019-09-19 2:20PM EST2020-03-3133.5330.6930.820.00--10.00%
SPY200417C002740002020-01-17 1:18PM EST2020-04-1759.1058.8359.14+5.84+10.97%1226.04%
SPY200619C002740002019-12-23 1:04PM EST2020-06-1951.8359.8060.230.00-525323.52%
SPY200630C002740002019-11-26 11:15AM EST2020-06-3044.8352.6152.970.00-230.00%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002740002020-01-17 3:48PM EST2020-02-210.090.080.090.00-5505,13027.25%
SPY200320P002740002020-01-16 3:50PM EST2020-03-200.350.330.350.00-54,91024.66%
SPY200331P002740002020-01-13 3:32PM EST2020-03-310.600.440.450.00-165323.76%
SPY200417P002740002020-01-16 3:50PM EST2020-04-170.680.650.660.00-34,27323.00%
SPY200619P002740002020-01-17 12:41PM EST2020-06-191.671.671.70-0.14-7.73%1635,05521.80%
SPY200630P002740002020-01-15 1:24PM EST2020-06-302.191.851.880.00-523721.60%
SPY200918P002740002020-01-16 11:06AM EST2020-09-183.553.423.490.00-211321.13%
SPY200930P002740002020-01-08 11:20AM EST2020-09-305.083.553.640.00--6720.91%
SPY201016P002740002019-11-27 11:37AM EST2020-10-167.835.855.940.00-1123.98%