SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:276.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002760002020-01-03 1:52PM EST2020-02-2148.1355.6855.890.00-51230236.79%
SPY200320C002760002020-01-13 3:58PM EST2020-03-2053.2556.2856.600.00-473,50731.60%
SPY200331C002760002019-11-26 9:58AM EST2020-03-3140.1948.8149.090.00-13650.00%
SPY200417C002760002019-12-27 2:31PM EST2020-04-1749.7056.4856.780.00-436726.80%
SPY200619C002760002019-12-19 11:38AM EST2020-06-1948.0357.9258.350.00-492124.90%
SPY201016C002760002019-10-27 11:02PM EST2020-10-1635.2045.9846.380.00--10.00%
SPY201218C002760002019-10-11 1:40PM EST2020-12-1837.0145.8146.200.00-10000.00%
SPY210115C002760002019-11-07 1:49PM EST2021-01-1544.6448.3448.630.00-14510.00%
SPY211217C002760002020-01-16 3:17PM EST2021-12-1765.5865.7366.930.00-317919.17%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002760002020-01-22 12:34PM EST2020-02-210.080.070.08-0.02-20.00%39,58827.34%
SPY200320P002760002020-01-22 3:05PM EST2020-03-200.350.360.37-0.01-2.78%7508,76224.73%
SPY200331P002760002020-01-16 2:33PM EST2020-03-310.520.470.490.00-5001,41923.84%
SPY200417P002760002020-01-22 3:01PM EST2020-04-170.670.710.73-0.03-4.29%339723.08%
SPY200619P002760002020-01-22 11:34AM EST2020-06-191.771.851.88-0.05-2.75%573,26421.85%
SPY200630P002760002020-01-22 1:22PM EST2020-06-301.942.052.09-0.12-5.83%158321.69%
SPY200918P002760002020-01-03 1:22PM EST2020-09-185.263.663.740.00-1613221.05%
SPY200930P002760002019-12-20 3:30PM EST2020-09-305.883.873.960.00-32220.93%
SPY201016P002760002020-01-10 2:48PM EST2020-10-165.054.194.290.00-12820.84%
SPY201218P002760002020-01-22 11:22AM EST2020-12-185.465.585.67-0.01-0.18%568520.70%
SPY210115P002760002020-01-22 2:05PM EST2021-01-155.875.996.09-0.56-8.71%1191,13320.41%
SPY210319P002760002020-01-21 10:43AM EST2021-03-197.217.147.310.00-284820.21%
SPY211217P002760002019-12-26 11:53AM EST2021-12-1714.4011.9712.300.00-133119.76%