SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C002950002019-12-23 1:28PM EST2020-01-2727.7136.9037.020.00--1125.12%
SPY200131C002950002020-01-13 2:22PM EST2020-01-3132.8037.0037.130.00-212282.86%
SPY200207C002950002020-01-22 3:52PM EST2020-02-0737.0037.1437.290.00-704459.55%
SPY200219C002950002020-01-16 11:30AM EST2020-02-1935.4137.3737.670.00-4245.77%
SPY200221C002950002020-01-21 3:50PM EST2020-02-2135.8637.5037.670.00-710,39144.10%
SPY200224C002950002020-01-22 7:17PM EST2020-02-2436.9137.5237.730.00---42.16%
SPY200228C002950002020-01-10 9:38AM EST2020-02-2833.1437.7237.930.00-3340.44%
SPY200320C002950002020-01-24 9:46AM EST2020-03-2038.6238.4938.74+2.29+6.30%706,70534.33%
SPY200331C002950002020-01-16 1:50PM EST2020-03-3137.5638.5238.750.00-12,53831.41%
SPY200417C002950002020-01-21 12:34PM EST2020-04-1739.1638.8639.090.00-211928.83%
SPY200515C002950002020-01-17 3:58PM EST2020-05-1539.8239.6039.840.00-215826.43%
SPY200619C002950002020-01-23 10:54AM EST2020-06-1939.6940.8641.110.00-24,73825.14%
SPY200630C002950002020-01-16 3:44PM EST2020-06-3039.8841.0541.310.00-4465124.56%
SPY200918C002950002020-01-16 3:48PM EST2020-09-1842.0043.1343.460.00-22,85422.63%
SPY200930C002950002019-12-27 3:57PM EST2020-09-3037.4243.3143.570.00-41922.21%
SPY201016C002950002020-01-14 11:05AM EST2020-10-1640.5343.6244.050.00-16622.06%
SPY201120C002950002020-01-15 10:10AM EST2020-11-2044.2244.8145.190.00-51521.93%
SPY201218C002950002020-01-17 4:06PM EST2020-12-1845.6545.4545.750.00-21,60021.52%
SPY210115C002950002020-01-21 12:44PM EST2021-01-1546.2545.8146.160.00-13,49321.05%
SPY210319C002950002020-01-14 12:25PM EST2021-03-1944.8047.1047.590.00-153520.63%
SPY210618C002950002020-01-17 2:07PM EST2021-06-1849.5748.8549.440.00-160020.11%
SPY210917C002950002019-12-26 4:11PM EST2021-09-1746.1650.5051.110.00-19019.69%
SPY211217C002950002020-01-21 9:39AM EST2021-12-1752.1652.1052.730.00-11,17419.39%
SPY220121C002950002020-01-17 10:06AM EST2022-01-2152.7552.4853.550.00-712119.43%
SPY221216C002950002020-01-21 3:19PM EST2022-12-1657.5556.1959.320.00--3919.07%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P002950002020-01-21 3:09PM EST2020-01-270.010.010.010.00-221,55742.97%
SPY200129P002950002020-01-21 1:41PM EST2020-01-290.020.000.010.00-7042133.59%
SPY200131P002950002020-01-23 2:48PM EST2020-01-310.030.010.020.00-384,17630.27%
SPY200203P002950002020-01-23 10:22AM EST2020-02-030.030.020.030.00-10068526.56%
SPY200205P002950002020-01-23 3:20PM EST2020-02-050.050.040.050.00-894225.78%
SPY200207P002950002020-01-24 9:30AM EST2020-02-070.060.060.07-0.03-33.33%177224.90%
SPY200210P002950002020-01-23 1:29PM EST2020-02-100.100.070.080.00-1026723.05%
SPY200212P002950002020-01-22 12:52PM EST2020-02-120.130.100.110.00-621922.80%
SPY200214P002950002020-01-23 10:31AM EST2020-02-140.180.140.150.00-1279722.75%
SPY200218P002950002020-01-23 3:56PM EST2020-02-180.170.160.170.00-139321.29%
SPY200219P002950002020-01-23 10:58AM EST2020-02-190.260.180.190.00-7710221.24%
SPY200221P002950002020-01-24 9:39AM EST2020-02-210.210.220.23-0.03-12.50%7031,01321.14%
SPY200224P002950002020-01-24 9:30AM EST2020-02-240.240.240.25-0.06-20.00%1-20.41%
SPY200228P002950002020-01-23 12:00PM EST2020-02-280.430.340.350.00-141,09120.44%
SPY200320P002950002020-01-24 9:50AM EST2020-03-200.840.830.84-0.03-3.45%731,35519.52%
SPY200331P002950002020-01-23 10:48AM EST2020-03-311.281.071.090.00-1474,20919.05%
SPY200417P002950002020-01-23 3:33PM EST2020-04-171.591.531.540.00-556,33018.70%
SPY200515P002950002020-01-23 3:18PM EST2020-05-152.412.292.310.00-6062018.33%
SPY200619P002950002020-01-24 9:49AM EST2020-06-193.363.343.36-0.14-4.00%1220,68018.20%
SPY200630P002950002020-01-21 1:25PM EST2020-06-303.653.633.650.00-21,67018.10%
SPY200717P002950002020-01-23 4:14PM EST2020-07-174.194.154.180.00---18.11%
SPY200918P002950002020-01-24 9:49AM EST2020-09-185.935.865.95-0.09-1.50%5201,62617.97%
SPY200930P002950002020-01-22 3:52PM EST2020-09-306.836.136.240.00-5515017.91%
SPY201016P002950002020-01-21 9:52AM EST2020-10-166.726.596.690.00-623317.91%
SPY201120P002950002020-01-21 12:52PM EST2020-11-207.727.647.770.00-237318.06%
SPY201218P002950002020-01-23 3:11PM EST2020-12-188.638.378.490.00-1052,22918.03%
SPY201231P002950002020-01-23 10:31AM EST2020-12-319.218.638.750.00-41217.95%
SPY210115P002950002020-01-23 11:19AM EST2021-01-159.208.939.050.00-213,41117.86%
SPY210319P002950002020-01-23 2:22PM EST2021-03-1910.5910.3410.530.00-71,55517.80%
SPY210618P002950002020-01-16 3:10PM EST2021-06-1812.8812.3612.590.00-3746717.77%
SPY210917P002950002020-01-21 3:06PM EST2021-09-1714.4614.2314.570.00-15717.78%
SPY211217P002950002020-01-17 10:08AM EST2021-12-1716.2116.1416.450.00-2396317.80%
SPY220121P002950002020-01-23 11:55AM EST2022-01-2117.5016.6717.160.00-110517.82%
SPY221216P002950002020-01-23 3:19PM EST2022-12-1622.4522.2223.350.00-12017.99%