SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:279.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002790002020-01-06 2:16PM EST2020-02-2145.2053.3853.580.00-254058.18%
SPY200320C002790002020-01-15 10:14AM EST2020-03-2050.8553.9454.270.00-21,42443.55%
SPY200331C002790002019-12-26 12:20PM EST2020-03-3145.4754.1054.410.00-134840.19%
SPY200417C002790002020-01-17 1:17PM EST2020-04-1754.1954.1754.480.00-4636.03%
SPY200619C002790002019-12-31 10:02AM EST2020-06-1946.6755.3455.690.00-1325129.58%
SPY200630C002790002019-12-27 9:31AM EST2020-06-3049.1155.5855.850.00-148828.82%
SPY200918C002790002019-12-16 3:54PM EST2020-09-1854.6256.0256.490.00-1024.40%
SPY201218C002790002019-12-26 10:41AM EST2020-12-1852.0258.5459.160.00-335323.90%
SPY210115C002790002019-12-17 9:52AM EST2021-01-1549.3057.9058.710.00-1022.45%
SPY210319C002790002019-06-02 11:12PM EST2021-03-1922.9935.7737.360.00--20.00%
SPY211217C002790002020-01-22 10:42AM EST2021-12-1765.2363.9864.620.00-19420.53%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P002790002020-01-23 2:26PM EST2020-02-210.090.080.090.00-110,17426.66%
SPY200320P002790002020-01-23 3:27PM EST2020-03-200.410.380.390.00-1113,43223.45%
SPY200331P002790002020-01-23 10:49AM EST2020-03-310.610.510.520.00-11,22822.58%
SPY200417P002790002020-01-23 3:41PM EST2020-04-170.810.760.780.00-660421.88%
SPY200619P002790002020-01-23 10:01AM EST2020-06-192.231.992.000.00-264,74020.74%
SPY200630P002790002020-01-10 4:12PM EST2020-06-302.972.202.220.00-163220.60%
SPY200918P002790002020-01-09 3:53PM EST2020-09-184.813.863.940.00-427520.04%
SPY201016P002790002019-11-27 10:20AM EST2020-10-168.776.586.680.00-22723.04%
SPY201218P002790002020-01-21 3:36PM EST2020-12-185.915.825.920.00-1745819.75%
SPY210115P002790002020-01-23 11:15AM EST2021-01-156.756.256.340.00-1,5162,28619.47%
SPY210319P002790002020-01-10 3:41PM EST2021-03-199.017.447.600.00-61,55919.32%
SPY211217P002790002019-12-17 10:55AM EST2021-12-1716.1012.6112.970.00-12019.20%