SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:288.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002880002019-12-19 12:08PM EST2020-01-2432.6243.6343.790.00--00.00%
SPY200131C002880002020-01-15 9:43AM EST2020-01-3140.3943.7743.910.00-3180.00%
SPY200221C002880002020-01-17 9:53AM EST2020-02-2144.1144.2344.41+2.68+6.47%383127.61%
SPY200320C002880002020-01-13 1:43PM EST2020-03-2041.0744.9645.260.00-503,46025.62%
SPY200331C002880002020-01-03 10:07AM EST2020-03-3137.1245.0545.340.00-165323.94%
SPY200417C002880002020-01-17 11:51AM EST2020-04-1745.3345.2945.56+4.42+10.80%680622.38%
SPY200619C002880002020-01-15 9:30AM EST2020-06-1944.2046.8647.220.00-33,53021.18%
SPY200630C002880002020-01-13 1:10PM EST2020-06-3043.6847.0047.360.00-16620.74%
SPY200918C002880002020-01-17 3:50PM EST2020-09-1848.7148.8249.23+3.48+7.69%39919.89%
SPY200930C002880002019-10-25 1:33PM EST2020-09-3027.4736.2036.590.00-5715670.00%
SPY201016C002880002020-01-16 1:11PM EST2020-10-1648.1549.3149.770.00-416419.57%
SPY201120C002880002019-11-08 11:00AM EST2020-11-2034.2139.6139.980.00-330.00%
SPY201218C002880002020-01-10 2:50PM EST2020-12-1847.0650.7651.410.00-21,48019.55%
SPY210115C002880002019-12-13 1:32PM EST2021-01-1540.9850.4551.150.00-1018.49%
SPY210319C002880002019-10-16 10:11AM EST2021-03-1930.3938.7639.190.00-100.00%
SPY211217C002880002020-01-08 3:59PM EST2021-12-1752.6157.0858.180.00-7273018.44%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002880002020-01-15 3:37PM EST2020-01-240.010.000.010.00-544642.97%
SPY200131P002880002020-01-16 3:56PM EST2020-01-310.050.020.030.00-1292130.86%
SPY200221P002880002020-01-17 3:48PM EST2020-02-210.180.180.19-0.02-10.00%1,46611,31823.68%
SPY200320P002880002020-01-17 4:05PM EST2020-03-200.630.630.64-0.05-7.35%92131,06721.73%
SPY200331P002880002020-01-17 2:53PM EST2020-03-310.830.810.82-0.06-6.74%9981,51121.11%
SPY200417P002880002020-01-16 3:35PM EST2020-04-171.231.151.180.00-92,10520.68%
SPY200619P002880002020-01-17 3:07PM EST2020-06-192.692.672.70-0.13-4.61%218,84019.93%
SPY200630P002880002020-01-09 1:35PM EST2020-06-303.952.902.950.00-221319.79%
SPY200918P002880002020-01-16 4:08PM EST2020-09-185.064.884.960.00-2083119.45%
SPY200930P002880002020-01-16 9:37AM EST2020-09-305.515.135.220.00-4319.36%
SPY201016P002880002020-01-08 3:08PM EST2020-10-167.115.535.630.00-434,43419.34%
SPY201120P002880002020-01-09 10:39AM EST2020-11-208.086.546.670.00-22,52519.50%
SPY201218P002880002020-01-17 3:50PM EST2020-12-187.217.187.29-0.46-6.00%2690619.38%
SPY210115P002880002020-01-08 11:33AM EST2021-01-159.757.667.790.00-171,45319.16%
SPY210319P002880002020-01-15 1:54PM EST2021-03-199.948.969.140.00-9146519.01%
SPY211217P002880002020-01-03 12:50PM EST2021-12-1717.6114.3714.740.00-12318.83%