SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:294.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002940002020-01-21 10:04AM EST2020-01-2437.5337.2137.380.00-2064.84%
SPY200131C002940002019-12-19 11:23AM EST2020-01-3126.8137.7837.920.00--048.10%
SPY200221C002940002020-01-15 9:55AM EST2020-02-2135.4637.8738.070.00-28,58627.71%
SPY200320C002940002020-01-21 2:01PM EST2020-03-2038.6038.7839.050.00-73,45024.81%
SPY200331C002940002020-01-16 3:41PM EST2020-03-3138.3038.9039.160.00-101,06323.16%
SPY200417C002940002020-01-13 2:55PM EST2020-04-1736.1539.2339.460.00-211121.71%
SPY200619C002940002020-01-17 1:49PM EST2020-06-1941.6441.1541.440.00-1722,31120.65%
SPY200630C002940002019-11-07 9:56AM EST2020-06-3025.5728.9729.210.00-1001070.00%
SPY200918C002940002020-01-17 3:50PM EST2020-09-1843.6643.4443.750.00-37019.49%
SPY200930C002940002019-12-27 12:30PM EST2020-09-3038.5743.6143.950.00-101119.28%
SPY201016C002940002019-11-01 2:05PM EST2020-10-1626.4532.4032.640.00-110.00%
SPY201120C002940002019-10-13 11:06PM EST2020-11-2020.370.000.000.00--00.00%
SPY201218C002940002020-01-21 10:05AM EST2020-12-1845.9945.6646.150.00-279419.19%
SPY210115C002940002020-01-03 1:55PM EST2021-01-1541.0046.0846.620.00-11,63318.90%
SPY210319C002940002019-10-01 2:04PM EST2021-03-1924.9028.9029.240.00-171090.00%
SPY211217C002940002020-01-08 1:03PM EST2021-12-1748.9252.6753.260.00-121818.10%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002940002020-01-17 1:07PM EST2020-01-240.010.000.010.00-5399,75053.13%
SPY200127P002940002020-01-21 12:33PM EST2020-01-270.010.010.010.00--1,91736.72%
SPY200129P002940002020-01-21 12:11AM EST2020-01-290.030.000.010.00--6030.86%
SPY200131P002940002020-01-22 11:07AM EST2020-01-310.020.010.02-0.02-50.00%189,77629.10%
SPY200203P002940002020-01-17 11:10AM EST2020-02-030.030.030.04-0.02-40.00%207027.34%
SPY200214P002940002020-01-22 11:07AM EST2020-02-140.140.150.16-0.05-26.32%832223.88%
SPY200218P002940002020-01-17 9:36AM EST2020-02-180.170.170.18-0.03-15.00%64122.44%
SPY200221P002940002020-01-22 3:58PM EST2020-02-210.210.230.24-0.03-12.50%1,13717,20122.34%
SPY200320P002940002020-01-22 3:53PM EST2020-03-200.820.850.870.00-1076,58820.84%
SPY200331P002940002020-01-22 3:24PM EST2020-03-311.091.081.09-0.06-5.22%4931,71320.19%
SPY200417P002940002020-01-22 3:02PM EST2020-04-171.441.521.55-0.05-3.36%32,46019.86%
SPY200619P002940002020-01-21 1:39PM EST2020-06-193.323.353.380.00-1,0019,98619.28%
SPY200630P002940002020-01-17 3:56PM EST2020-06-303.453.643.680.00-442319.18%
SPY200918P002940002020-01-17 11:33AM EST2020-09-185.835.885.970.00-134618.94%
SPY200930P002940002020-01-13 11:42AM EST2020-09-307.186.176.260.00--118.87%
SPY201016P002940002020-01-14 9:46AM EST2020-10-167.456.606.710.00-115318.86%
SPY201120P002940002020-01-16 2:45PM EST2020-11-207.887.727.840.00-34419.03%
SPY201218P002940002020-01-21 3:27PM EST2020-12-188.288.438.540.00-1633818.95%
SPY201231P002940002020-01-21 10:10AM EST2020-12-318.718.668.800.00-1518.86%
SPY210115P002940002020-01-17 2:54PM EST2021-01-158.778.969.080.00-151,42718.74%
SPY210319P002940002020-01-16 11:05AM EST2021-03-1910.6310.3610.550.00-218218.62%
SPY211217P002940002020-01-13 3:34PM EST2021-12-1717.1116.0616.420.00-314818.47%