SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:289.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002890002020-01-13 12:59PM EST2020-01-3138.7142.3342.500.00-1219142.29%
SPY200221C002890002020-01-09 2:34PM EST2020-02-2138.5242.8043.000.00-41,96330.15%
SPY200320C002890002020-01-21 10:52AM EST2020-03-2043.7043.5943.880.00-42,09526.60%
SPY200331C002890002020-01-21 10:58AM EST2020-03-3143.8243.6943.970.00-41,49824.77%
SPY200417C002890002020-01-21 1:18PM EST2020-04-1744.6543.9644.220.00-183923.08%
SPY200619C002890002020-01-17 1:49PM EST2020-06-1946.1345.6345.950.00-43,52321.55%
SPY200630C002890002019-11-19 9:41AM EST2020-06-3031.4638.4738.760.00-1004200.00%
SPY200918C002890002020-01-17 3:50PM EST2020-09-1848.0047.6948.050.00-318020.16%
SPY200930C002890002019-12-31 2:01PM EST2020-09-3040.8347.8448.230.00-11819.92%
SPY201016C002890002020-01-13 10:16AM EST2020-10-1644.7648.1948.580.00--919.78%
SPY201120C002890002020-01-10 11:07AM EST2020-11-2046.4249.2349.690.00-5819.94%
SPY201218C002890002020-01-16 3:56PM EST2020-12-1849.4149.7150.250.00-3247019.71%
SPY210115C002890002020-01-16 10:53AM EST2021-01-1549.2550.0950.680.00-114519.38%
SPY210319C002890002019-12-23 9:44AM EST2021-03-1945.6751.3152.020.00-95519.15%
SPY211217C002890002020-01-02 12:01PM EST2021-12-1751.4856.0056.990.00-342618.43%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002890002020-01-21 2:54PM EST2020-01-240.010.000.010.00-41952860.94%
SPY200131P002890002020-01-16 1:09PM EST2020-01-310.040.010.020.00-2514732.81%
SPY200218P002890002020-01-13 2:01PM EST2020-02-180.260.120.130.00--123.93%
SPY200221P002890002020-01-22 3:50PM EST2020-02-210.160.170.18-0.02-11.11%1,63610,82523.88%
SPY200320P002890002020-01-22 3:09PM EST2020-03-200.610.660.68-0.06-8.96%137,23821.91%
SPY200331P002890002020-01-22 1:44PM EST2020-03-310.760.850.87-0.10-11.63%8111,57821.22%
SPY200417P002890002020-01-22 3:01PM EST2020-04-171.161.231.26-0.05-4.13%1782,10120.78%
SPY200619P002890002020-01-22 4:03PM EST2020-06-192.842.852.88-0.02-0.70%876,57320.02%
SPY200630P002890002020-01-22 12:01PM EST2020-06-302.993.123.15-0.69-18.75%105919.90%
SPY200918P002890002020-01-16 3:01PM EST2020-09-185.135.185.260.00-510419.55%
SPY200930P002890002020-01-03 3:31PM EST2020-09-307.915.445.530.00-311719.46%
SPY201016P002890002020-01-15 1:20PM EST2020-10-166.375.845.940.00-24919.42%
SPY201120P002890002019-12-26 1:39PM EST2020-11-209.326.887.000.00-12919.56%
SPY201218P002890002020-01-21 3:27PM EST2020-12-187.417.557.650.00-163,28519.46%
SPY210115P002890002020-01-17 3:00PM EST2021-01-157.908.038.150.00-103,99219.22%
SPY210319P002890002020-01-21 11:51AM EST2021-03-199.229.379.550.00-530519.07%
SPY211217P002890002020-01-13 9:53AM EST2021-12-1716.2514.8215.190.00-19318.84%