SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:281.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002810002019-12-24 10:00AM EST2020-01-3141.1050.7450.910.00--50.00%
SPY200221C002810002020-01-08 3:53PM EST2020-02-2144.6551.1551.340.00-10266030.10%
SPY200320C002810002020-01-06 1:10PM EST2020-03-2043.8651.7952.100.00-398927.86%
SPY200331C002810002019-12-26 12:42PM EST2020-03-3143.8351.8652.160.00-2081,17925.98%
SPY200417C002810002019-12-30 1:44PM EST2020-04-1743.6852.0252.310.00-397024.07%
SPY200619C002810002020-01-16 9:58AM EST2020-06-1951.6953.2853.680.00-101722.32%
SPY200630C002810002019-12-17 2:04PM EST2020-06-3043.1852.6753.050.00--019.97%
SPY200918C002810002020-01-15 11:05AM EST2020-09-1852.4154.9455.410.00-2320.73%
SPY201218C002810002020-01-16 12:50PM EST2020-12-1855.2656.5957.320.00-357920.19%
SPY210115C002810002019-10-30 8:34AM EST2021-01-1536.4944.1144.720.00-1180.00%
SPY210319C002810002019-07-16 2:43PM EST2021-03-1936.2526.8927.380.00-100.00%
SPY211217C002810002020-01-13 3:59PM EST2021-12-1759.7062.2963.510.00-111418.83%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002810002019-12-24 11:27AM EST2020-01-240.230.000.010.00-307545.31%
SPY200131P002810002020-01-17 2:55PM EST2020-01-310.030.020.03-0.02-40.00%40054334.18%
SPY200221P002810002020-01-17 3:48PM EST2020-02-210.130.120.130.00-4036,22325.29%
SPY200320P002810002020-01-17 3:11PM EST2020-03-200.480.450.47-0.01-2.04%24412,22223.10%
SPY200331P002810002020-01-16 4:06PM EST2020-03-310.630.600.610.00-1041,11822.40%
SPY200417P002810002020-01-17 3:57PM EST2020-04-170.850.860.88-0.06-6.59%4772421.78%
SPY200619P002810002020-01-16 9:36AM EST2020-06-192.272.122.140.00-238,18720.82%
SPY200630P002810002020-01-16 3:30PM EST2020-06-302.472.332.360.00-20085520.68%
SPY200918P002810002020-01-17 11:39AM EST2020-09-184.154.054.13-0.17-3.94%2057820.22%
SPY200930P002810002019-12-27 1:41PM EST2020-09-306.404.284.370.00-15024520.13%
SPY201016P002810002020-01-15 10:01AM EST2020-10-165.164.724.820.00-103720.22%
SPY201218P002810002020-01-17 3:25PM EST2020-12-186.136.116.21-0.71-10.38%171,39520.03%
SPY210115P002810002020-01-17 2:50PM EST2021-01-156.636.556.67-0.27-3.91%131,47619.79%
SPY210319P002810002020-01-07 3:29PM EST2021-03-1910.067.757.920.00-71119.60%
SPY211217P002810002019-11-26 11:32AM EST2021-12-1718.9115.2616.560.00-14321.73%