SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002860002019-12-19 3:49PM EST2020-01-3134.7545.7645.910.00--10.00%
SPY200221C002860002020-01-15 11:20AM EST2020-02-2143.4246.2046.390.00-342828.49%
SPY200320C002860002020-01-17 12:55PM EST2020-03-2047.0046.9247.22+1.47+3.23%14,41926.37%
SPY200331C002860002019-12-24 12:49PM EST2020-03-3138.3246.9947.280.00-11,49924.55%
SPY200417C002860002020-01-15 12:07PM EST2020-04-1744.7047.2147.490.00-1030822.93%
SPY200619C002860002019-12-31 10:05AM EST2020-06-1940.7948.6849.050.00-3503,35821.52%
SPY200630C002860002019-10-02 9:13AM EST2020-06-3020.7729.1929.460.00-16260.00%
SPY200918C002860002020-01-15 11:05AM EST2020-09-1848.8250.5550.980.00-131720.14%
SPY201016C002860002019-12-19 3:57PM EST2020-10-1642.3051.0251.500.00--1019.80%
SPY201120C002860002019-12-05 3:34PM EST2020-11-2038.1545.7545.980.00-41205.47%
SPY201218C002860002019-11-01 2:32PM EST2020-12-1834.1540.1640.460.00-16300.00%
SPY210115C002860002019-12-30 11:03AM EST2021-01-1546.2052.7453.480.00-104719.40%
SPY210319C002860002019-12-30 2:51PM EST2021-03-1947.6553.9154.770.00-2019619.19%
SPY211217C002860002020-01-16 3:57PM EST2021-12-1758.2258.5559.690.00-106718.56%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002860002020-01-06 9:30AM EST2020-01-240.200.000.010.00-15544.53%
SPY200131P002860002020-01-13 12:21PM EST2020-01-310.050.020.030.00-212932.03%
SPY200221P002860002020-01-17 3:26PM EST2020-02-210.170.160.170.00-1457,36124.27%
SPY200320P002860002020-01-17 11:41AM EST2020-03-200.610.570.59-0.01-1.61%2510,25022.22%
SPY200331P002860002020-01-17 3:05PM EST2020-03-310.760.740.75-0.03-3.80%29,07821.50%
SPY200417P002860002020-01-17 4:00PM EST2020-04-171.051.061.08-0.11-9.48%177521.01%
SPY200619P002860002020-01-17 1:26PM EST2020-06-192.552.502.53-0.09-3.41%15111,17220.21%
SPY200630P002860002020-01-17 11:45AM EST2020-06-302.812.732.77-0.54-16.12%9512020.07%
SPY200918P002860002020-01-08 10:12AM EST2020-09-186.454.634.710.00-3716119.68%
SPY200930P002860002020-01-09 9:48AM EST2020-09-306.294.884.960.00--1019.59%
SPY201016P002860002019-10-02 2:53PM EST2020-10-1620.6412.5512.750.00--1228.71%
SPY201120P002860002020-01-09 9:30AM EST2020-11-207.696.246.360.00-72119.70%
SPY201218P002860002020-01-17 3:25PM EST2020-12-186.886.866.96-0.74-9.71%1636919.57%
SPY210115P002860002020-01-17 9:56AM EST2021-01-157.467.337.46-0.88-10.55%171,01219.36%
SPY210319P002860002020-01-06 3:19PM EST2021-03-1911.328.608.780.00-534119.19%
SPY211217P002860002020-01-14 11:40AM EST2021-12-1715.0313.9114.270.00-22718.97%