SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002850002020-01-28 12:33PM EST2020-01-3142.4542.5342.74+3.86+10.00%1231975.68%
SPY200203C002850002020-01-06 12:01PM EST2020-02-0337.8242.5842.720.00--057.57%
SPY200214C002850002020-01-03 2:53PM EST2020-02-1439.2842.8143.000.00-2140.75%
SPY200221C002850002020-01-17 11:29AM EST2020-02-2146.9543.0243.230.00-114,88936.73%
SPY200320C002850002020-01-27 3:17PM EST2020-03-2041.1843.9044.210.00-163,26030.21%
SPY200331C002850002020-01-28 1:22PM EST2020-03-3143.5044.0344.35+1.87+4.49%11,70228.05%
SPY200417C002850002020-01-24 1:59PM EST2020-04-1745.3044.3644.660.00-14625.98%
SPY200515C002850002020-01-27 9:42AM EST2020-05-1542.0445.0145.320.00-12724.18%
SPY200619C002850002020-01-28 1:37PM EST2020-06-1945.5046.0746.38-2.28-4.77%114,47623.31%
SPY200630C002850002019-12-27 2:30PM EST2020-06-3043.5443.3443.700.00-441,93116.24%
SPY200918C002850002020-01-28 10:41AM EST2020-09-1847.5048.0548.50-1.77-3.59%33,48221.41%
SPY200930C002850002019-11-20 2:40PM EST2020-09-3035.8344.2544.660.00--214.85%
SPY201016C002850002019-12-19 3:42PM EST2020-10-1643.1551.8852.370.00-55825.12%
SPY201120C002850002020-01-21 3:54PM EST2020-11-2052.5649.6450.040.00-56620.90%
SPY201218C002850002020-01-21 11:23AM EST2020-12-1849.5950.1450.58-3.85-7.20%27,39620.59%
SPY210115C002850002020-01-27 10:53AM EST2021-01-1548.0050.5750.940.00-13,94320.14%
SPY210319C002850002020-01-17 3:20PM EST2021-03-1955.2851.6652.210.00-110019.79%
SPY210618C002850002020-01-16 9:56AM EST2021-06-1855.5053.1753.800.00-165019.28%
SPY210917C002850002020-01-14 1:38PM EST2021-09-1755.2954.6455.410.00-31918.99%
SPY211217C002850002020-01-27 9:45AM EST2021-12-1753.9755.8856.650.00-184318.56%
SPY220121C002850002020-01-21 3:19PM EST2022-01-2160.2256.1557.520.00-2710618.69%
SPY221216C002850002020-01-21 3:03PM EST2022-12-1664.5559.5162.620.00-37518.29%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P002850002020-01-28 9:45AM EST2020-01-290.010.010.02-0.02-66.67%131,50468.75%
SPY200131P002850002020-01-27 1:21PM EST2020-01-310.040.010.020.00-2,0004,45050.00%
SPY200203P002850002020-01-28 2:30PM EST2020-02-030.030.020.03-0.05-62.50%1152,00139.45%
SPY200207P002850002020-01-28 2:43PM EST2020-02-070.070.060.07-0.06-46.15%20535,26234.77%
SPY200214P002850002020-01-28 11:49AM EST2020-02-140.130.110.12-0.10-43.48%312,75529.30%
SPY200218P002850002020-01-27 7:06PM EST2020-02-180.250.130.140.00--1027.10%
SPY200221P002850002020-01-28 2:50PM EST2020-02-210.170.170.18-0.18-51.43%7217,90426.42%
SPY200228P002850002020-01-28 2:23PM EST2020-02-280.290.280.29-0.25-46.30%4562,42425.29%
SPY200302P002850002020-01-27 11:50AM EST2020-03-020.540.310.310.00--624.46%
SPY200306P002850002020-01-27 3:44PM EST2020-03-060.490.450.46-0.23-31.94%34724.93%
SPY200320P002850002020-01-28 2:43PM EST2020-03-200.800.800.81-0.46-36.51%1,30836,71524.09%
SPY200331P002850002020-01-28 2:55PM EST2020-03-311.051.051.05-0.50-32.26%3763,24723.29%
SPY200417P002850002020-01-28 2:16PM EST2020-04-171.501.481.50-0.50-25.00%5211,99922.66%
SPY200515P002850002020-01-28 2:25PM EST2020-05-152.192.202.21-0.70-24.22%531,17621.80%
SPY200619P002850002020-01-28 2:16PM EST2020-06-193.193.193.21-0.81-20.25%2,64539,10521.34%
SPY200630P002850002020-01-28 2:50PM EST2020-06-303.463.443.47-0.48-12.18%3874321.13%
SPY200717P002850002020-01-28 1:21PM EST2020-07-174.033.913.94-0.62-13.33%126920.97%
SPY200918P002850002020-01-27 10:40AM EST2020-09-186.295.455.570.00-33,87420.44%
SPY200930P002850002020-01-27 11:01AM EST2020-09-306.655.725.840.00-510220.33%
SPY201016P002850002020-01-22 1:14PM EST2020-10-165.156.156.250.00-517320.25%
SPY201120P002850002020-01-24 2:23PM EST2020-11-207.327.167.290.00-104,51020.31%
SPY201218P002850002020-01-28 2:32PM EST2020-12-187.867.827.93-1.19-13.15%58,58020.15%
SPY201231P002850002020-01-27 3:21PM EST2020-12-318.868.038.140.00--220.00%
SPY210115P002850002020-01-28 2:41PM EST2021-01-158.258.278.37-1.25-13.16%5010,90519.82%
SPY210319P002850002020-01-27 10:22AM EST2021-03-1910.899.619.780.00-21,13319.64%
SPY210618P002850002020-01-28 9:42AM EST2021-06-1812.3311.4411.69+1.16+10.38%1080819.42%
SPY210917P002850002020-01-28 9:46AM EST2021-09-1714.2413.2413.54+0.19+1.35%17819.30%
SPY211217P002850002020-01-28 11:24AM EST2021-12-1715.1514.9715.30-0.85-5.31%41,75819.21%
SPY220121P002850002020-01-24 9:37AM EST2022-01-2114.5515.4216.050.00-139819.25%
SPY221216P002850002020-01-27 10:48AM EST2022-12-1622.4021.2322.010.00-2002,30819.21%