SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:277.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002770002020-01-22 10:43AM EST2020-02-2156.4155.3255.540.00-224359.67%
SPY200320C002770002020-01-22 1:41PM EST2020-03-2056.6056.0056.300.00-192544.94%
SPY200331C002770002019-12-26 12:18PM EST2020-03-3147.3056.0456.340.00-15641.15%
SPY200619C002770002019-12-17 1:59PM EST2020-06-1946.5856.2556.660.00-2028.33%
SPY200630C002770002019-11-04 12:16PM EST2020-06-3037.6542.8043.180.00-120.00%
SPY200918C002770002020-01-16 6:25PM EST2020-09-1854.0758.7359.190.00--126.10%
SPY200930C002770002019-11-29 9:51AM EST2020-09-3045.2951.5351.880.00-109.13%
SPY201016C002770002019-10-25 11:44AM EST2020-10-1636.1545.1845.800.00-300.00%
SPY201218C002770002019-12-20 10:13AM EST2020-12-1852.5260.2660.970.00-313224.30%
SPY210115C002770002020-01-09 11:02AM EST2021-01-1556.8260.4761.290.00-244923.68%
SPY211217C002770002019-10-29 9:22AM EST2021-12-1746.1252.8953.890.00-1501729.93%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002770002020-01-22 3:02PM EST2020-02-210.080.080.090.00-29,00327.74%
SPY200320P002770002020-01-23 3:41PM EST2020-03-200.370.350.360.00-669,35023.98%
SPY200331P002770002020-01-21 1:19PM EST2020-03-310.480.470.480.00-2,0014,07223.05%
SPY200417P002770002020-01-24 9:41AM EST2020-04-170.700.710.72-0.05-6.67%261222.27%
SPY200619P002770002020-01-23 3:05PM EST2020-06-191.941.861.870.00-635,05521.03%
SPY200630P002770002020-01-17 12:17PM EST2020-06-302.092.052.070.00-11,73520.85%
SPY200918P002770002020-01-10 2:57PM EST2020-09-184.573.633.720.00-1129920.26%
SPY200930P002770002020-01-09 12:03PM EST2020-09-304.893.853.930.00-11420.13%
SPY201016P002770002019-12-24 12:57PM EST2020-10-166.424.184.280.00-101320.08%
SPY201218P002770002020-01-21 3:36PM EST2020-12-185.455.555.650.00-1763019.95%
SPY210115P002770002020-01-23 11:12AM EST2021-01-156.485.976.070.00-18562419.68%
SPY210319P002770002020-01-16 3:34PM EST2021-03-197.517.127.300.00-1025519.52%
SPY211217P002770002019-10-02 8:30AM EST2021-12-1725.0020.4420.730.00-15825.20%