SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131C002920002019-12-26 11:02AM EST2020-01-3131.5340.0540.230.00-1010161.21%
SPY200218C002920002020-01-21 12:00AM EST2020-02-1839.8732.5832.850.00--133.86%
SPY200221C002920002020-01-27 4:05PM EST2020-02-2132.3032.8132.980.00-102,78332.61%
SPY200320C002920002020-01-21 9:42AM EST2020-03-2040.7134.1334.370.00-744,03927.71%
SPY200331C002920002019-12-11 3:24PM EST2020-03-3126.7435.8336.090.00-18030.18%
SPY200417C002920002020-01-27 4:14PM EST2020-04-1734.4534.6534.900.00-812223.84%
SPY200619C002920002020-01-16 10:16AM EST2020-06-1941.8837.1537.290.00-52,02222.22%
SPY200630C002920002020-01-24 1:32PM EST2020-06-3041.3537.1737.440.00-1021.66%
SPY200918C002920002020-01-15 2:59PM EST2020-09-1842.7339.7440.100.00-25271420.97%
SPY201016C002920002019-12-03 1:11PM EST2020-10-1630.0139.5839.890.00-24019.57%
SPY201120C002920002019-11-13 12:51PM EST2020-11-2032.0036.5736.930.00-4515.00%
SPY201218C002920002020-01-14 3:24PM EST2020-12-1844.5842.0742.600.00-1367820.35%
SPY210115C002920002020-01-13 9:49AM EST2021-01-1544.3142.4042.760.00-422919.68%
SPY210319C002920002020-01-27 2:50PM EST2021-03-1944.1649.1549.920.00-15624.23%
SPY211217C002920002020-01-15 12:58PM EST2021-12-1752.0648.6049.610.00-851,25618.63%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200131P002920002020-01-27 12:15PM EST2020-01-310.050.050.060.00-605,38543.56%
SPY200218P002920002020-01-27 9:53AM EST2020-02-180.380.410.420.00-16230525.64%
SPY200221P002920002020-01-27 4:05PM EST2020-02-210.570.530.540.00-46717,53225.37%
SPY200320P002920002020-01-27 3:45PM EST2020-03-201.651.701.720.00-12016,82123.47%
SPY200331P002920002020-01-27 12:25PM EST2020-03-311.821.982.000.00-1912,90222.38%
SPY200417P002920002020-01-27 3:29PM EST2020-04-172.522.622.650.00-1131,42121.84%
SPY200619P002920002020-01-27 2:19PM EST2020-06-194.554.834.860.00-194,61020.64%
SPY200630P002920002020-01-24 12:38PM EST2020-06-303.795.125.170.00-476220.42%
SPY200717P002920002020-01-27 3:56PM EST2020-07-175.75--0.00---0.00%
SPY200918P002920002020-01-24 2:21PM EST2020-09-186.587.477.610.00-614419.77%
SPY200930P002920002019-10-29 9:40AM EST2020-09-3014.3611.2211.350.00--47623.70%
SPY201016P002920002020-01-15 9:56AM EST2020-10-166.768.238.380.00-17419.60%
SPY201120P002920002020-01-17 3:52PM EST2020-11-209.389.399.530.00-90719.66%
SPY201218P002920002020-01-27 3:39PM EST2020-12-1810.2510.1310.320.00-1627719.60%
SPY201231P002920002020-01-27 10:29AM EST2020-12-3110.4310.3510.520.00-275-19.42%
SPY210115P002920002020-01-27 11:41AM EST2021-01-1510.7610.8011.000.00-632,18319.46%
SPY210319P002920002020-01-17 1:29PM EST2021-03-199.9012.2212.490.00-79291319.24%
SPY211217P002920002019-12-23 3:46PM EST2021-12-1718.9915.3815.690.00-216917.09%