SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:293.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002930002019-12-20 9:54AM EST2020-01-2428.7238.6338.800.00-120.00%
SPY200131C002930002019-12-19 3:39PM EST2020-01-3127.7238.7838.920.00-2520.00%
SPY200221C002930002020-01-08 3:50PM EST2020-02-2133.1739.3039.480.00-52,38825.20%
SPY200320C002930002020-01-16 2:44PM EST2020-03-2038.6940.1440.420.00-82,03123.76%
SPY200331C002930002020-01-15 3:18PM EST2020-03-3136.8240.2540.520.00-11,28322.29%
SPY200417C002930002020-01-13 9:50AM EST2020-04-1736.2040.5440.800.00-13021.03%
SPY200619C002930002020-01-17 10:51AM EST2020-06-1942.2542.3542.68+1.30+3.17%171,40720.24%
SPY200630C002930002020-01-02 12:19PM EST2020-06-3036.2442.5142.840.00-154119.85%
SPY200918C002930002020-01-17 3:50PM EST2020-09-1844.3644.5244.90+2.14+5.07%35219.21%
SPY200930C002930002019-10-08 9:37AM EST2020-09-3018.1729.0829.340.00-34400.00%
SPY201016C002930002020-01-16 10:16AM EST2020-10-1643.8345.0745.490.00-51118.94%
SPY201120C002930002020-01-17 10:13AM EST2020-11-2046.2546.1846.68+25.29+120.66%3319.20%
SPY201218C002930002020-01-10 11:31AM EST2020-12-1843.4246.6947.270.00-41,09919.01%
SPY210115C002930002020-01-10 9:52AM EST2021-01-1544.1047.0747.720.00-544318.72%
SPY210319C002930002020-01-17 9:33AM EST2021-03-1948.6248.3749.12+3.80+8.48%21818.57%
SPY211217C002930002019-11-01 1:48PM EST2021-12-1736.8042.6342.920.00-11749.66%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002930002020-01-17 12:47PM EST2020-01-240.010.000.010.00-137734.38%
SPY200131P002930002020-01-17 10:13AM EST2020-01-310.040.030.04-0.01-20.00%914527.25%
SPY200218P002930002020-01-17 10:54AM EST2020-02-180.200.190.20-0.03-13.04%121722.07%
SPY200221P002930002020-01-17 3:48PM EST2020-02-210.240.240.25-0.03-11.11%2507,69821.90%
SPY200320P002930002020-01-17 3:52PM EST2020-03-200.800.800.82-0.07-8.05%514,73020.55%
SPY200331P002930002020-01-17 2:16PM EST2020-03-311.051.021.03-0.07-6.25%601,73819.99%
SPY200417P002930002020-01-17 3:16PM EST2020-04-171.481.421.45-0.05-3.27%84,74519.67%
SPY200619P002930002020-01-17 10:45AM EST2020-06-193.203.133.16-0.10-3.03%244,56519.12%
SPY200630P002930002020-01-16 11:17AM EST2020-06-303.503.403.44-0.10-2.78%128919.02%
SPY200918P002930002020-01-13 12:10PM EST2020-09-186.595.555.630.00-626018.80%
SPY200930P002930002019-12-20 9:45AM EST2020-09-308.755.835.910.00-1518.73%
SPY201016P002930002020-01-06 3:55PM EST2020-10-168.706.256.360.00-14218.74%
SPY201120P002930002020-01-08 2:04PM EST2020-11-209.377.347.480.00-226618.94%
SPY201218P002930002020-01-17 3:25PM EST2020-12-188.068.038.14-0.82-9.23%7017618.85%
SPY201231P002930002020-01-13 9:40AM EST2020-12-319.758.258.390.00--118.75%
SPY210115P002930002020-01-16 1:15PM EST2021-01-158.968.548.680.00-781,43318.66%
SPY210319P002930002020-01-13 10:14AM EST2021-03-1911.489.9210.100.00-244018.53%
SPY211217P002930002020-01-14 3:39PM EST2021-12-1716.8115.5615.930.00-128718.44%