SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:291.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002910002020-01-17 1:59PM EST2020-01-3140.8540.9641.140.00-110289.53%
SPY200221C002910002020-01-23 10:38AM EST2020-02-2140.3741.4441.640.00-63,69247.49%
SPY200320C002910002020-01-17 3:43PM EST2020-03-2042.2142.2642.550.00-56,20536.38%
SPY200331C002910002020-01-06 3:02PM EST2020-03-3134.9242.4142.640.00-13,09633.50%
SPY200417C002910002019-12-30 1:46PM EST2020-04-1734.6342.6542.920.00-8774230.60%
SPY200619C002910002020-01-23 10:07AM EST2020-06-1943.5444.3844.610.00-23,67526.06%
SPY200630C002910002020-01-15 1:56PM EST2020-06-3041.1544.5344.800.00-11625.45%
SPY200918C002910002020-01-15 11:05AM EST2020-09-1844.5946.4546.890.00-278023.39%
SPY201016C002910002020-01-16 6:26PM EST2020-10-1645.2346.9947.370.00--12622.68%
SPY201218C002910002020-01-22 10:05AM EST2020-12-1849.1348.6649.010.00-3262522.08%
SPY210115C002910002020-01-06 3:49PM EST2021-01-1543.6049.1349.470.00-1838421.65%
SPY210319C002910002019-12-19 2:49PM EST2021-03-1942.4349.9450.720.00-26921.06%
SPY211217C002910002019-12-27 1:35PM EST2021-12-1750.2255.0655.690.00-145619.72%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131P002910002020-01-16 10:17AM EST2020-01-310.050.010.020.00-5049533.59%
SPY200218P002910002020-01-21 1:39PM EST2020-02-180.17--0.00---0.00%
SPY200221P002910002020-01-23 3:05PM EST2020-02-210.190.170.180.00-10414,93822.44%
SPY200320P002910002020-01-23 3:41PM EST2020-03-200.730.680.690.00-1369,07320.46%
SPY200331P002910002020-01-22 12:25PM EST2020-03-310.910.890.900.00-1502,60919.89%
SPY200417P002910002020-01-23 3:33PM EST2020-04-171.341.281.290.00-1661,59119.45%
SPY200619P002910002020-01-23 3:26PM EST2020-06-193.082.942.960.00-785,67018.85%
SPY200630P002910002020-01-21 2:45PM EST2020-06-303.633.203.230.00-130718.73%
SPY200918P002910002020-01-21 3:35PM EST2020-09-185.415.305.360.00-613118.47%
SPY200930P002910002019-12-20 2:59PM EST2020-09-308.365.565.650.00-2218.42%
SPY201016P002910002020-01-22 2:08PM EST2020-10-165.915.966.070.00-336118.40%
SPY201120P002910002020-01-22 4:03PM EST2020-11-207.247.007.130.00-56918.56%
SPY201218P002910002020-01-21 3:22PM EST2020-12-187.737.687.790.00-2626118.48%
SPY210115P002910002020-01-17 4:11PM EST2021-01-158.858.188.300.00-5491,04418.27%
SPY210319P002910002020-01-17 2:49PM EST2021-03-199.669.549.730.00-709618.19%
SPY211217P002910002020-01-06 9:48AM EST2021-12-1719.1115.3115.670.00-118818.26%