SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:287.00
CallsforDecember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191216C002870002019-12-12 12:20PM EST2019-12-1628.7930.4530.550.00-3510571.68%
SPY191220C002870002019-12-13 10:48AM EST2019-12-2030.4530.4430.81+1.07+3.64%26,64950.10%
SPY191227C002870002019-11-20 10:54AM EST2019-12-2725.6630.4130.820.00-1234.16%
SPY191231C002870002019-12-11 12:24PM EST2019-12-3127.0630.4330.790.00-361,87229.47%
SPY200117C002870002019-12-13 10:48AM EST2020-01-1730.5430.4630.86+0.53+1.77%13,45621.46%
SPY200221C002870002019-12-12 11:38AM EST2020-02-2130.8731.4331.700.00-401,17819.09%
SPY200320C002870002019-12-12 3:14PM EST2020-03-2032.6132.8033.030.00-25,60319.96%
SPY200331C002870002019-11-29 10:42AM EST2020-03-3131.5333.0433.270.00-592819.50%
SPY200417C002870002019-11-25 12:08AM EST2020-04-1728.7633.5633.770.00--119.20%
SPY200619C002870002019-12-12 12:12PM EST2020-06-1935.3135.9136.140.00-1366919.44%
SPY200630C002870002019-12-05 10:50AM EST2020-06-3032.1136.0836.370.00-21,53419.23%
SPY200918C002870002019-12-11 10:20AM EST2020-09-1836.8538.3938.690.00-102918.97%
SPY200930C002870002019-10-25 1:33PM EST2020-09-3028.1836.9837.370.00-57157117.07%
SPY201120C002870002019-11-07 12:15PM EST2020-11-2035.4939.0639.330.00-1117.79%
SPY201218C002870002019-12-03 1:36PM EST2020-12-1835.7040.8241.150.00-320818.86%
SPY210115C002870002019-12-13 12:46PM EST2021-01-1541.4841.3241.61+6.43+18.35%25518.61%
SPY210319C002870002019-10-16 10:20AM EST2021-03-1930.9939.4739.900.00-2015.82%
SPY211217C002870002019-11-08 10:05AM EST2021-12-1742.4747.8848.340.00-142818.08%
PutsforDecember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191216P002870002019-12-13 1:34PM EST2019-12-160.020.000.01-0.02-50.00%1,05178249.22%
SPY191218P002870002019-12-13 3:53PM EST2019-12-180.040.040.05-0.01-20.00%18018341.80%
SPY191220P002870002019-12-13 3:52PM EST2019-12-200.100.090.10-0.01-9.09%89446,66737.70%
SPY191223P002870002019-12-10 10:12AM EST2019-12-230.280.090.110.00-12331.25%
SPY191224P002870002019-12-11 11:32AM EST2019-12-240.140.100.12-0.11-44.00%3036829.98%
SPY191227P002870002019-12-13 11:48AM EST2019-12-270.160.130.140.00-737526.95%
SPY191230P002870002019-12-12 4:11PM EST2019-12-300.200.150.170.00-8379625.10%
SPY191231P002870002019-12-13 1:29PM EST2019-12-310.200.180.190.00-10824,10324.81%
SPY200103P002870002019-12-10 3:39PM EST2020-01-030.410.220.230.00-212623.63%
SPY200110P002870002019-12-13 10:07AM EST2020-01-100.280.330.35-0.14-33.33%45822.02%
SPY200117P002870002019-12-13 3:59PM EST2020-01-170.470.440.45-0.12-20.34%32416,27220.66%
SPY200124P002870002019-12-13 3:01PM EST2020-01-240.600.570.59-0.15-20.00%716019.96%
SPY200221P002870002019-12-13 2:02PM EST2020-02-211.471.371.38-0.22-13.02%676,78919.10%
SPY200320P002870002019-12-13 3:16PM EST2020-03-202.472.452.49-0.37-13.03%2235,63619.40%
SPY200331P002870002019-12-10 4:01PM EST2020-03-313.552.802.840.00-291,38519.25%
SPY200417P002870002019-12-13 4:02PM EST2020-04-173.433.403.45-0.64-15.72%3823519.22%
SPY200619P002870002019-12-13 3:17PM EST2020-06-195.755.675.75-0.78-11.94%55,75619.36%
SPY200630P002870002019-12-13 11:47AM EST2020-06-306.476.006.07-0.51-7.31%121419.28%
SPY200918P002870002019-12-11 2:31PM EST2020-09-189.928.458.560.00-523819.22%
SPY200930P002870002019-10-20 11:00PM EST2020-09-3014.470.000.000.00--03.13%
SPY201016P002870002019-12-02 1:39PM EST2020-10-1611.489.259.380.00-23919.20%
SPY201120P002870002019-11-22 1:09PM EST2020-11-2011.0010.5010.630.00-52319.45%
SPY201218P002870002019-11-27 12:54PM EST2020-12-1812.3111.2111.320.00-146719.36%
SPY210115P002870002019-12-10 9:42AM EST2021-01-1513.6811.7311.870.00-351,57619.16%
SPY210319P002870002019-12-04 1:04PM EST2021-03-1915.7213.3113.400.00-134619.09%
SPY211217P002870002019-12-12 1:22PM EST2021-12-1719.7219.0919.250.00-33918.90%