SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:282.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002820002020-01-06 11:29AM EST2020-02-2141.4750.5150.690.00-242837.13%
SPY200320C002820002020-01-21 2:29PM EST2020-03-2050.5151.1351.420.00-12,10730.87%
SPY200331C002820002020-01-17 10:27AM EST2020-03-3151.3151.2051.490.00-292428.64%
SPY200417C002820002020-01-17 12:52PM EST2020-04-1751.2751.3751.660.00-1010926.34%
SPY200619C002820002020-01-22 9:38AM EST2020-06-1953.2852.6653.01+2.58+5.09%2535923.46%
SPY200630C002820002019-12-17 3:00PM EST2020-06-3042.3651.7552.130.00-5020.58%
SPY200918C002820002020-01-15 9:30AM EST2020-09-1851.5854.3654.780.00-3321.46%
SPY201218C002820002020-01-22 1:19PM EST2020-12-1856.8056.0756.68+15.65+38.03%115220.68%
SPY210115C002820002019-12-18 12:55PM EST2021-01-1547.2456.0556.850.00-112220.06%
SPY211217C002820002019-09-04 3:01PM EST2021-12-1735.7431.6332.460.00-100.00%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002820002020-01-14 12:30PM EST2020-01-240.020.000.010.00-1113259.38%
SPY200131P002820002020-01-22 1:18PM EST2020-01-310.010.010.020.00-61,43136.33%
SPY200221P002820002020-01-22 1:11PM EST2020-02-210.110.100.11-0.02-15.38%1921,36325.29%
SPY200320P002820002020-01-22 2:25PM EST2020-03-200.440.430.44-0.02-4.35%1927,01222.90%
SPY200331P002820002020-01-22 10:39AM EST2020-03-310.570.570.58-0.08-12.31%122,05222.17%
SPY200417P002820002020-01-22 2:35PM EST2020-04-170.860.850.86-0.04-4.44%152,40021.60%
SPY200619P002820002020-01-22 10:19AM EST2020-06-192.122.162.18-0.13-5.78%536,99620.74%
SPY200630P002820002020-01-22 9:51AM EST2020-06-302.322.382.39-0.64-21.62%421,39320.56%
SPY200918P002820002020-01-21 10:09AM EST2020-09-184.334.144.220.00-242820.14%
SPY200930P002820002020-01-21 12:03AM EST2020-09-304.504.384.460.00--420.04%
SPY201218P002820002020-01-21 3:36PM EST2020-12-186.336.236.310.00-1650919.92%
SPY210115P002820002020-01-21 9:32AM EST2021-01-156.936.676.780.00-8566619.68%
SPY210319P002820002020-01-02 12:18PM EST2021-03-1910.367.908.070.00-123619.52%
SPY211217P002820002019-12-11 2:59PM EST2021-12-1719.1214.6815.110.00-5020.48%