SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:278.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002780002019-12-18 2:45PM EST2020-02-2142.4154.1354.320.00-253531.91%
SPY200320C002780002019-12-20 3:50PM EST2020-03-2045.7054.7355.050.00-2040529.20%
SPY200331C002780002020-01-15 10:59AM EST2020-03-3152.2854.7955.100.00-5027627.15%
SPY200417C002780002020-01-17 2:02PM EST2020-04-1755.1454.9455.24+3.50+6.78%117225.09%
SPY200619C002780002020-01-15 9:30AM EST2020-06-1951.5356.0656.470.00-110922.89%
SPY200630C002780002019-12-17 3:00PM EST2020-06-3045.8355.4355.830.00-5020.37%
SPY200918C002780002019-12-02 3:54PM EST2020-09-1842.1050.5550.890.00--00.00%
SPY201218C002780002020-01-03 3:48PM EST2020-12-1852.9659.1359.900.00-13620.52%
SPY210115C002780002019-12-17 9:52AM EST2021-01-1550.1258.7459.570.00-2019.29%
SPY210319C002780002019-06-07 10:16AM EST2021-03-1927.2836.0237.470.00-330.00%
SPY211217C002780002020-01-17 10:26AM EST2021-12-1765.9664.5765.84+17.95+37.39%11,03319.01%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002780002020-01-17 3:48PM EST2020-02-210.110.100.110.00-4964,71926.51%
SPY200320P002780002020-01-17 3:32PM EST2020-03-200.400.400.41-0.02-4.76%1,76010,11223.93%
SPY200331P002780002020-01-16 9:30AM EST2020-03-310.580.520.530.00-21,72823.10%
SPY200417P002780002020-01-17 3:58PM EST2020-04-170.760.760.78-0.04-5.00%352022.44%
SPY200619P002780002020-01-17 11:48AM EST2020-06-191.991.921.94-0.29-12.72%7254,03721.31%
SPY200630P002780002020-01-17 2:14PM EST2020-06-302.152.112.15-0.46-17.62%247321.16%
SPY200918P002780002020-01-14 12:06PM EST2020-09-184.373.743.820.00-123120.61%
SPY200930P002780002019-10-18 9:29AM EST2020-09-3012.440.000.000.00-1003.13%
SPY201218P002780002020-01-17 3:25PM EST2020-12-185.715.695.79-0.67-10.50%1742420.34%
SPY210115P002780002020-01-15 3:46PM EST2021-01-156.916.126.240.00-1452120.10%
SPY210319P002780002020-01-15 3:37PM EST2021-03-198.047.277.440.00-435319.88%
SPY211217P002780002020-01-16 1:24PM EST2021-12-1712.6812.2012.530.00-947519.53%