SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117C002840002020-01-16 11:22AM EST2020-01-1745.5347.2947.490.00-537124.22%
SPY200124C002840002019-12-16 12:04AM EST2020-01-2431.5346.7947.000.00--00.00%
SPY200221C002840002020-01-10 11:31AM EST2020-02-2143.5448.0048.190.00-7937831.35%
SPY200320C002840002020-01-09 12:24PM EST2020-03-2043.9648.6548.940.00-42,62227.65%
SPY200331C002840002020-01-03 10:05AM EST2020-03-3140.7548.7949.090.00-118326.18%
SPY200417C002840002020-01-03 10:08AM EST2020-04-1741.3549.0149.300.00-41024.41%
SPY200619C002840002019-12-31 10:02AM EST2020-06-1942.5850.4250.800.00-11034522.46%
SPY200630C002840002019-11-11 10:20AM EST2020-06-3032.4938.5938.900.00-259280.00%
SPY200918C002840002020-01-14 8:09PM EST2020-09-1848.6751.8852.860.00--321.11%
SPY201218C002840002020-01-16 10:03AM EST2020-12-1852.6553.5054.680.00-212,09920.24%
SPY210115C002840002019-12-11 12:31PM EST2021-01-1541.7649.9250.470.00-2014.13%
SPY210319C002840002019-08-19 9:06AM EST2021-03-1928.4034.3835.720.00-180.00%
SPY211217C002840002019-10-28 1:21PM EST2021-12-1741.5248.1248.970.00-2678.34%
PutsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117P002840002020-01-10 4:03PM EST2020-01-170.010.000.010.00-1215,11496.88%
SPY200124P002840002020-01-13 1:43PM EST2020-01-240.020.000.010.00-1,5001,57936.33%
SPY200131P002840002020-01-16 1:56PM EST2020-01-310.040.020.030.00-1514429.69%
SPY200218P002840002020-01-15 2:03PM EST2020-02-180.160.110.120.00-15223.78%
SPY200221P002840002020-01-16 3:46PM EST2020-02-210.150.140.15-0.01-6.25%104,86823.54%
SPY200320P002840002020-01-16 3:47PM EST2020-03-200.560.540.550.00-69,70622.02%
SPY200331P002840002020-01-16 4:00PM EST2020-03-310.720.690.700.00-2141,52021.38%
SPY200417P002840002020-01-16 2:14PM EST2020-04-171.051.011.020.00-364520.98%
SPY200619P002840002020-01-16 2:23PM EST2020-06-192.472.382.390.00-19,75820.21%
SPY200630P002840002020-01-09 9:42AM EST2020-06-303.562.612.640.00-3540620.12%
SPY200918P002840002020-01-10 12:04PM EST2020-09-185.504.454.520.00-51,17019.75%
SPY200930P002840002019-12-30 10:51AM EST2020-09-307.414.714.800.00-123019.71%
SPY201016P002840002019-12-26 3:03PM EST2020-10-167.275.065.170.00-101119.66%
SPY201218P002840002020-01-15 3:08PM EST2020-12-187.286.646.740.00-42,31719.67%
SPY210115P002840002020-01-14 3:29PM EST2021-01-157.997.077.190.00-843,15519.41%
SPY210319P002840002020-01-14 3:06PM EST2021-03-199.278.368.530.00-176719.29%
SPY211217P002840002020-01-07 2:57PM EST2021-12-1716.4413.5813.850.00-815819.00%