SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C002900002020-01-03 3:08PM EST2020-01-2133.7041.5741.690.00-210.00%
SPY200122C002900002020-01-06 1:06PM EST2020-01-2232.9941.5941.710.00-204910.00%
SPY200124C002900002020-01-16 12:05PM EST2020-01-2440.0541.6341.790.00-7530.00%
SPY200127C002900002020-01-13 2:09PM EST2020-01-2737.6341.6541.810.00--10.00%
SPY200131C002900002020-01-17 11:23AM EST2020-01-3141.4041.7741.91+2.90+7.53%32,5010.00%
SPY200203C002900002020-01-14 3:23PM EST2020-02-0337.8841.7841.950.00-63070.00%
SPY200207C002900002020-01-15 2:09PM EST2020-02-0738.7741.9042.110.00-2229.10%
SPY200210C002900002020-01-03 2:51PM EST2020-02-1034.1641.9342.130.00-2127.54%
SPY200214C002900002020-01-03 2:50PM EST2020-02-1434.3242.0942.290.00-71371128.22%
SPY200221C002900002020-01-17 2:37PM EST2020-02-2142.3142.2642.39+1.16+2.82%1122,89826.27%
SPY200228C002900002020-01-13 2:12PM EST2020-02-2838.5642.4442.630.00--126.10%
SPY200320C002900002020-01-17 4:01PM EST2020-03-2043.4343.0343.32+1.79+4.30%388,03224.95%
SPY200331C002900002020-01-17 2:55PM EST2020-03-3143.2043.1343.41+1.75+4.22%22,40623.35%
SPY200417C002900002020-01-17 1:08PM EST2020-04-1743.5743.3843.65+5.37+14.06%233221.89%
SPY200515C002900002020-01-17 3:58PM EST2020-05-1544.4243.9944.26+3.64+8.93%22420.86%
SPY200619C002900002020-01-17 4:00PM EST2020-06-1945.5145.0545.40+1.86+4.26%5516,04220.84%
SPY200630C002900002020-01-09 2:54PM EST2020-06-3041.2845.2045.540.00-4414820.40%
SPY200918C002900002020-01-17 10:03AM EST2020-09-1847.3347.0947.49+1.68+3.68%14,06119.64%
SPY200930C002900002020-01-17 12:39PM EST2020-09-3047.5047.2447.68+1.59+3.46%13119.43%
SPY201016C002900002020-01-14 11:51AM EST2020-10-1644.9047.6048.050.00-112219.34%
SPY201120C002900002020-01-15 10:10AM EST2020-11-2046.5948.6549.170.00-54519.54%
SPY201218C002900002020-01-17 3:36PM EST2020-12-1849.7749.1249.74+1.67+3.47%48,63519.34%
SPY201231C002900002020-01-03 11:22AM EST2020-12-3143.4149.2549.890.00-1119.14%
SPY210115C002900002020-01-17 4:09PM EST2021-01-1550.0049.4850.17+0.96+1.96%23,24819.03%
SPY210319C002900002020-01-16 1:59PM EST2021-03-1949.9950.7251.52+1.27+2.61%926118.85%
SPY210618C002900002020-01-14 11:30AM EST2021-06-1850.3752.4553.370.00-21,91618.65%
SPY210917C002900002019-12-27 9:47AM EST2021-09-1749.8554.0955.080.00-316918.47%
SPY211217C002900002020-01-17 3:59PM EST2021-12-1756.0055.7056.69+3.22+6.10%43,33118.33%
SPY220121C002900002020-01-17 12:17PM EST2022-01-2156.3656.0457.28+0.59+1.06%6518418.27%
SPY221216C002900002020-01-17 12:40PM EST2022-12-1661.5659.8463.53+2.32+3.92%2318.52%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P002900002020-01-15 3:49PM EST2020-01-210.010.000.010.00-1001,08959.38%
SPY200122P002900002020-01-16 1:10PM EST2020-01-220.010.000.010.00-1049550.00%
SPY200124P002900002020-01-17 1:46PM EST2020-01-240.010.000.01-0.01-50.00%2,89141240.63%
SPY200127P002900002020-01-17 12:31PM EST2020-01-270.010.010.02-0.01-50.00%2446934.38%
SPY200129P002900002020-01-17 2:04PM EST2020-01-290.020.010.02-0.01-33.33%6062630.86%
SPY200131P002900002020-01-17 12:02PM EST2020-01-310.030.030.04-0.01-25.00%41,58930.47%
SPY200203P002900002020-01-17 4:10PM EST2020-02-030.040.030.04-0.01-20.00%3048627.15%
SPY200205P002900002020-01-17 3:08PM EST2020-02-050.060.050.06-0.01-14.29%23,33126.86%
SPY200207P002900002020-01-17 3:48PM EST2020-02-070.080.080.09-0.02-20.00%42,11926.76%
SPY200210P002900002020-01-17 11:12AM EST2020-02-100.100.090.100.00-149225.29%
SPY200212P002900002020-01-16 9:40AM EST2020-02-120.130.110.120.00-1024724.81%
SPY200214P002900002020-01-17 11:10AM EST2020-02-140.140.140.15-0.02-12.50%273,18224.66%
SPY200218P002900002020-01-17 3:51PM EST2020-02-180.170.160.17-0.01-5.56%312523.39%
SPY200221P002900002020-01-17 4:06PM EST2020-02-210.200.200.21-0.03-13.04%6,89057,59323.07%
SPY200228P002900002020-01-17 3:49PM EST2020-02-280.300.290.30-0.03-9.09%20276222.27%
SPY200320P002900002020-01-17 4:12PM EST2020-03-200.700.690.71-0.05-6.67%4,54936,24221.35%
SPY200331P002900002020-01-17 3:37PM EST2020-03-310.900.890.90-0.07-7.22%415,18720.73%
SPY200417P002900002020-01-17 3:57PM EST2020-04-171.241.261.28-0.11-8.15%18010,36720.31%
SPY200515P002900002020-01-17 3:11PM EST2020-05-151.971.901.93-0.06-2.96%196,05319.81%
SPY200619P002900002020-01-17 4:04PM EST2020-06-192.832.852.87-0.14-4.71%21123,64719.62%
SPY200630P002900002020-01-17 3:53PM EST2020-06-303.083.093.13-0.16-4.94%351,59119.50%
SPY200918P002900002020-01-17 1:49PM EST2020-09-185.205.145.22-0.15-2.80%76,54519.21%
SPY200930P002900002020-01-17 3:52PM EST2020-09-305.455.405.49-0.19-3.37%33,54819.13%
SPY201016P002900002020-01-17 3:27PM EST2020-10-165.905.815.92-0.63-9.65%304,69419.13%
SPY201120P002900002020-01-17 11:16AM EST2020-11-207.076.856.98-0.49-6.48%137619.29%
SPY201218P002900002020-01-17 3:36PM EST2020-12-187.617.517.62-0.11-1.42%3319,55519.18%
SPY201231P002900002020-01-16 3:31PM EST2020-12-318.067.737.860.00-125619.08%
SPY210115P002900002020-01-17 4:07PM EST2021-01-158.008.018.14-0.31-3.73%2315,56818.98%
SPY210319P002900002020-01-17 3:00PM EST2021-03-199.519.349.51-0.34-3.45%321,64918.82%
SPY210618P002900002020-01-17 2:58PM EST2021-06-1811.4011.2411.48-0.25-2.15%172,30618.73%
SPY210917P002900002019-12-23 1:47PM EST2021-09-1716.5313.0613.390.00-12618.70%
SPY211217P002900002020-01-17 3:23PM EST2021-12-1715.1514.8415.21+0.01+0.07%126,24918.68%
SPY220121P002900002020-01-17 4:02PM EST2022-01-2115.8015.3815.89-0.10-0.63%81,09518.68%
SPY221216P002900002020-01-17 9:30AM EST2022-12-1621.2720.8321.87-1.63-7.12%14018.71%