SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C002800002020-01-06 12:15PM EST2020-01-2942.650.000.000.00--00.00%
SPY200131C002800002020-01-27 10:26AM EST2020-01-3144.150.000.000.00-1500.00%
SPY200203C002800002020-01-06 12:03PM EST2020-02-0342.760.000.000.00--00.00%
SPY200207C002800002020-01-06 12:24PM EST2020-02-0743.000.000.000.00--00.00%
SPY200221C002800002020-01-28 2:28PM EST2020-02-2147.860.000.000.00-200.00%
SPY200228C002800002020-01-15 3:45PM EST2020-02-2848.600.000.000.00--00.00%
SPY200320C002800002020-01-28 3:29PM EST2020-03-2048.900.000.000.00-20800.00%
SPY200331C002800002020-01-27 10:37AM EST2020-03-3145.590.000.000.00-5700.00%
SPY200417C002800002020-01-17 1:17PM EST2020-04-1753.230.000.000.00-2500.00%
SPY200515C002800002020-01-21 10:25AM EST2020-05-1551.940.000.000.00-2400.00%
SPY200619C002800002020-01-28 3:38PM EST2020-06-1950.460.000.000.00-2200.00%
SPY200630C002800002020-01-09 9:44AM EST2020-06-3049.750.000.000.00-100.00%
SPY200918C002800002020-01-28 1:31PM EST2020-09-1852.030.000.000.00-200.00%
SPY200930C002800002020-01-28 3:21PM EST2020-09-3052.900.000.000.00-400.00%
SPY201016C002800002020-01-28 1:04PM EST2020-10-1652.500.000.000.00-200.00%
SPY201120C002800002019-12-26 9:31AM EST2020-11-2050.4357.2457.810.00-56926.13%
SPY201218C002800002020-01-28 3:38PM EST2020-12-1853.950.000.000.00-1300.00%
SPY201231C002800002020-01-21 12:07AM EST2020-12-3158.000.000.000.00--00.00%
SPY210115C002800002020-01-28 3:52PM EST2021-01-1554.460.000.000.00-200.00%
SPY210319C002800002020-01-16 12:26PM EST2021-03-1957.750.000.000.00-500.00%
SPY210618C002800002020-01-24 12:18PM EST2021-06-1858.780.000.000.00-200.00%
SPY210917C002800002019-12-11 12:11PM EST2021-09-1749.4757.5258.240.00-100018.75%
SPY211217C002800002020-01-28 12:25PM EST2021-12-1759.900.000.000.00-100.00%
SPY220121C002800002020-01-27 9:30AM EST2022-01-2158.000.000.000.00-400.00%
SPY221216C002800002020-01-21 3:32PM EST2022-12-1668.290.000.000.00-4700.00%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P002800002020-01-27 4:04PM EST2020-01-290.020.010.000.00-729096.88%
SPY200131P002800002020-01-28 1:21PM EST2020-01-310.020.000.000.00-52025.00%
SPY200203P002800002020-01-28 3:11PM EST2020-02-030.020.000.000.00-72025.00%
SPY200207P002800002020-01-28 3:42PM EST2020-02-070.060.000.000.00-57025.00%
SPY200214P002800002020-01-28 12:43PM EST2020-02-140.090.000.000.00-113012.50%
SPY200221P002800002020-01-28 3:42PM EST2020-02-210.130.000.000.00-2,763012.50%
SPY200228P002800002020-01-28 2:37PM EST2020-02-280.210.000.000.00-5012.50%
SPY200302P002800002020-01-28 2:01PM EST2020-03-020.250.000.000.00-56012.50%
SPY200306P002800002020-01-28 12:27PM EST2020-03-060.350.000.000.00-5012.50%
SPY200320P002800002020-01-28 4:14PM EST2020-03-200.650.000.000.00-91106.25%
SPY200331P002800002020-01-28 11:03AM EST2020-03-310.870.000.000.00-606.25%
SPY200417P002800002020-01-28 3:19PM EST2020-04-171.220.000.000.00-12506.25%
SPY200515P002800002020-01-28 3:10PM EST2020-05-151.870.000.000.00-5806.25%
SPY200619P002800002020-01-28 4:12PM EST2020-06-192.790.000.000.00-9006.25%
SPY200630P002800002020-01-28 12:30PM EST2020-06-302.970.000.000.00-206.25%
SPY200717P002800002020-01-28 2:36PM EST2020-07-173.340.000.000.00-906.25%
SPY200918P002800002020-01-28 3:56PM EST2020-09-184.940.000.000.00-10403.13%
SPY200930P002800002020-01-27 4:05PM EST2020-09-306.000.000.000.00-1103.13%
SPY201016P002800002020-01-28 3:14PM EST2020-10-165.580.000.000.00-2603.13%
SPY201120P002800002020-01-27 2:28PM EST2020-11-206.990.000.000.00-103.13%
SPY201218P002800002020-01-28 3:59PM EST2020-12-187.110.000.000.00-2,61603.13%
SPY201231P002800002020-01-28 10:11AM EST2020-12-317.480.000.000.00-1,00003.13%
SPY210115P002800002020-01-28 3:16PM EST2021-01-157.510.000.000.00-9603.13%
SPY210319P002800002020-01-28 11:24AM EST2021-03-198.930.000.000.00-203.13%
SPY210618P002800002020-01-28 3:03PM EST2021-06-1810.530.000.000.00-2503.13%
SPY210917P002800002020-01-28 9:46AM EST2021-09-1713.050.000.000.00-303.13%
SPY211217P002800002020-01-28 10:50AM EST2021-12-1714.100.000.000.00-103.13%
SPY220121P002800002020-01-28 10:14AM EST2022-01-2114.800.000.000.00-603.13%
SPY221216P002800002020-01-27 3:48PM EST2022-12-1621.190.000.000.00-601.56%