SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:283.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C002830002020-01-09 2:17PM EST2020-02-2144.2048.7448.930.00-8898033.06%
SPY200320C002830002020-01-16 3:31PM EST2020-03-2048.6249.4249.730.00-22,06928.87%
SPY200331C002830002020-01-15 11:02AM EST2020-03-3147.2649.5049.790.00-423326.75%
SPY200417C002830002020-01-17 1:15PM EST2020-04-1750.3449.7049.980.00-244024.74%
SPY200619C002830002020-01-15 9:30AM EST2020-06-1948.7051.0951.450.00-313822.64%
SPY200630C002830002019-11-04 12:15PM EST2020-06-3032.8537.8038.140.00-12500.00%
SPY200918C002830002020-01-17 3:50PM EST2020-09-1854.0152.8953.300.00-1620.93%
SPY201016C002830002019-12-18 2:56PM EST2020-10-1644.2753.6254.110.00-6920.98%
SPY201218C002830002020-01-16 9:58AM EST2020-12-1853.6254.6655.270.00-101,82520.30%
SPY210115C002830002020-01-21 12:03PM EST2021-01-1555.7754.9955.670.00-73519.95%
SPY210319C002830002019-06-07 10:31AM EST2021-03-1924.8832.7034.070.00-110.00%
SPY211217C002830002020-01-08 3:59PM EST2021-12-1756.0960.4361.520.00-5327918.78%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002830002020-01-09 12:24PM EST2020-01-240.020.000.010.00-23468.75%
SPY200131P002830002020-01-16 9:30AM EST2020-01-310.030.010.020.00-21,13637.50%
SPY200218P002830002020-01-17 3:34PM EST2020-02-180.120.080.090.00-187825.73%
SPY200221P002830002020-01-22 11:02AM EST2020-02-210.110.110.12-0.02-15.38%15714,81125.39%
SPY200320P002830002020-01-22 4:01PM EST2020-03-200.500.500.51+0.02+4.17%238,61423.19%
SPY200331P002830002020-01-22 12:53PM EST2020-03-310.620.650.66-0.01-1.59%81,71022.39%
SPY200417P002830002020-01-22 3:01PM EST2020-04-170.900.950.98-0.04-4.26%16182221.86%
SPY200619P002830002020-01-22 3:07PM EST2020-06-192.272.342.37+0.03+1.34%4215,08720.87%
SPY200630P002830002020-01-07 9:34AM EST2020-06-303.252.582.610.00-3453720.73%
SPY200918P002830002020-01-21 12:33PM EST2020-09-184.204.424.510.00-10590220.26%
SPY200930P002830002019-10-18 9:29AM EST2020-09-3013.750.000.000.00-1003.13%
SPY201016P002830002020-01-13 10:05AM EST2020-10-165.945.025.130.00-22320.10%
SPY201218P002830002020-01-21 3:35PM EST2020-12-186.486.576.680.00-1642520.04%
SPY210115P002830002020-01-14 3:30PM EST2021-01-157.847.037.140.00-8566419.78%
SPY210319P002830002020-01-17 3:32PM EST2021-03-198.098.288.460.00-712219.61%
SPY211217P002830002020-01-13 9:54AM EST2021-12-1714.8013.4513.800.00-15019.27%