SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C002750002020-01-17 2:35PM EST2020-01-2156.6556.5756.69+2.61+4.83%120.00%
SPY200124C002750002020-01-06 12:23PM EST2020-01-2447.6356.6256.790.00-400.00%
SPY200127C002750002020-01-03 12:41PM EST2020-01-2748.9256.6456.800.00-210.00%
SPY200131C002750002020-01-13 3:54PM EST2020-01-3153.1256.7456.900.00-1060.00%
SPY200203C002750002020-01-03 12:36PM EST2020-02-0349.0156.7556.920.00-210.00%
SPY200214C002750002020-01-16 12:21PM EST2020-02-1455.2556.9857.190.00-1135.89%
SPY200221C002750002020-01-10 3:41PM EST2020-02-2155.4057.1157.300.00-270733.74%
SPY200320C002750002020-01-17 3:32PM EST2020-03-2058.0057.6758.00+1.85+3.29%37,73130.54%
SPY200331C002750002020-01-10 3:06PM EST2020-03-3152.6457.7258.040.00-260228.31%
SPY200417C002750002020-01-07 1:33PM EST2020-04-1750.2057.8658.160.00-25726.04%
SPY200515C002750002020-01-17 1:18PM EST2020-05-1558.4758.1958.51+7.89+15.60%1924.10%
SPY200619C002750002020-01-17 3:13PM EST2020-06-1959.0058.8659.29+1.57+2.73%14,46323.51%
SPY200630C002750002020-01-15 11:04AM EST2020-06-3056.6558.9659.390.00-108922.96%
SPY200918C002750002020-01-13 3:58PM EST2020-09-1857.4660.2960.800.00-11,99321.56%
SPY200930C002750002019-12-17 3:02PM EST2020-09-3050.4859.6860.230.00-2020.00%
SPY201016C002750002019-12-17 11:33AM EST2020-10-1650.6659.9560.490.00--019.86%
SPY201120C002750002019-12-24 9:30AM EST2020-11-2054.9060.4461.940.00-112320.96%
SPY201218C002750002020-01-17 10:32AM EST2020-12-1861.9961.7062.50+0.96+1.57%23,61020.83%
SPY210115C002750002020-01-16 3:31PM EST2021-01-1562.0061.9562.84+0.93+1.52%11,32020.45%
SPY210319C002750002020-01-16 1:53PM EST2021-03-1962.4762.9163.940.00-275220.14%
SPY210618C002750002020-01-17 10:39AM EST2021-06-1864.8864.2865.45+9.30+16.73%77219.77%
SPY210917C002750002019-12-27 9:54AM EST2021-09-1760.8965.6466.850.00-41319.45%
SPY211217C002750002020-01-15 12:43PM EST2021-12-1765.2866.8768.190.00-166419.19%
SPY220121C002750002020-01-17 12:06PM EST2022-01-2167.9167.2168.69+0.84+1.25%7411519.10%
SPY221216C002750002020-01-17 12:02PM EST2022-12-1672.0070.3274.41+2.63+3.79%2219.29%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P002750002020-01-15 1:21PM EST2020-01-210.010.000.010.00-43,889115.63%
SPY200122P002750002020-01-13 3:04PM EST2020-01-220.010.000.010.00-30342581.25%
SPY200124P002750002020-01-15 10:33AM EST2020-01-240.010.000.010.00-5045357.81%
SPY200127P002750002020-01-16 10:11AM EST2020-01-270.010.000.010.00-4029546.88%
SPY200131P002750002020-01-17 3:27PM EST2020-01-310.020.010.020.00-8,0062,19039.84%
SPY200203P002750002020-01-17 11:05AM EST2020-02-030.020.020.03-0.01-33.33%108836.72%
SPY200207P002750002020-01-17 3:53PM EST2020-02-070.040.030.040.00-337133.40%
SPY200214P002750002020-01-16 3:44PM EST2020-02-140.060.060.07-0.01-14.29%5525,39230.27%
SPY200221P002750002020-01-17 10:26AM EST2020-02-210.090.090.100.00-232,95428.03%
SPY200228P002750002020-01-17 2:58PM EST2020-02-280.140.130.140.00-1863126.56%
SPY200320P002750002020-01-17 3:24PM EST2020-03-200.370.350.360.00-49428,76124.78%
SPY200331P002750002020-01-17 2:49PM EST2020-03-310.480.460.47-0.02-4.00%3103,21723.90%
SPY200417P002750002020-01-17 3:46PM EST2020-04-170.680.670.69-0.03-4.23%501,21023.10%
SPY200515P002750002020-01-17 4:07PM EST2020-05-151.111.081.11-0.03-2.63%111,34422.27%
SPY200619P002750002020-01-17 4:09PM EST2020-06-191.741.731.76-0.08-4.40%23715,55421.81%
SPY200630P002750002020-01-17 3:56PM EST2020-06-301.901.911.95-0.10-5.00%624,93621.63%
SPY200918P002750002020-01-17 4:14PM EST2020-09-183.443.443.52-0.24-6.52%4638,17320.98%
SPY200930P002750002020-01-17 10:50AM EST2020-09-303.743.653.74-0.13-3.36%10017620.88%
SPY201016P002750002020-01-16 1:25PM EST2020-10-164.243.974.070.00-147220.82%
SPY201120P002750002020-01-09 11:40AM EST2020-11-204.884.774.89-0.81-14.24%425420.84%
SPY201218P002750002020-01-17 3:25PM EST2020-12-185.325.305.38-0.33-5.84%5313,11720.63%
SPY201231P002750002020-01-09 11:29AM EST2020-12-316.775.485.580.00--520.51%
SPY210115P002750002020-01-17 10:47AM EST2021-01-155.805.715.82-0.13-2.19%812,19220.39%
SPY210319P002750002020-01-17 1:00PM EST2021-03-196.996.826.99-0.14-1.96%440720.17%
SPY210618P002750002020-01-16 3:51PM EST2021-06-188.838.458.680.00-124719.98%
SPY210917P002750002020-01-17 10:24AM EST2021-09-1710.0910.0310.30-0.44-4.18%11,11819.83%
SPY211217P002750002020-01-13 3:28PM EST2021-12-1712.1011.6011.930.00-154619.76%
SPY220121P002750002020-01-17 9:48AM EST2022-01-2112.4412.0612.55-0.11-0.88%221819.75%
SPY221216P002750002020-01-17 3:58PM EST2022-12-1617.3816.9617.89-1.61-8.48%428019.59%