SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:296.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002960002020-01-02 10:41AM EST2020-01-2427.4235.2135.380.00--1061.33%
SPY200131C002960002020-01-14 2:54PM EST2020-01-3132.2735.3435.510.00-15636.23%
SPY200221C002960002020-01-17 11:24AM EST2020-02-2135.9335.9236.090.00-22,84226.64%
SPY200320C002960002020-01-17 12:43PM EST2020-03-2037.4036.8737.130.00-16,70424.10%
SPY200331C002960002020-01-10 11:33AM EST2020-03-3133.3637.0037.250.00-11,80222.52%
SPY200417C002960002020-01-02 10:25AM EST2020-04-1730.8137.3537.580.00-10010721.19%
SPY200515C002960002020-01-14 12:32PM EST2020-05-1535.5838.1438.360.00-203820.33%
SPY200619C002960002020-01-21 11:12AM EST2020-06-1939.5439.3839.650.00-52,30620.27%
SPY200630C002960002019-12-20 2:32PM EST2020-06-3032.6639.5639.830.00-1315619.88%
SPY200918C002960002020-01-17 3:50PM EST2020-09-1841.9641.7542.060.00-25030219.23%
SPY201016C002960002019-12-12 10:22AM EST2020-10-1632.9638.1538.480.00-2013.43%
SPY201120C002960002019-10-14 12:04PM EST2020-11-2022.3029.6731.470.00-100.00%
SPY201218C002960002020-01-10 2:08PM EST2020-12-1841.1544.0744.530.00-383018.98%
SPY201231C002960002020-01-02 3:53PM EST2020-12-3140.3244.2444.720.00--118.81%
SPY210115C002960002020-01-09 11:56AM EST2021-01-1541.5244.5045.010.00-151,12618.70%
SPY210319C002960002019-08-14 9:55AM EST2021-03-1919.0127.2427.530.00-171680.00%
SPY211217C002960002020-01-10 11:52AM EST2021-12-1748.4351.2451.840.00-11,45518.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002960002020-01-14 3:39PM EST2020-01-240.030.000.010.00-477251.56%
SPY200127P002960002020-01-21 12:11AM EST2020-01-270.02-0.010.00--3634.38%
SPY200129P002960002020-01-17 10:04AM EST2020-01-290.030.000.010.00-5629.30%
SPY200131P002960002020-01-22 3:54PM EST2020-01-310.020.010.02-0.03-60.00%45065827.74%
SPY200203P002960002020-01-22 1:28PM EST2020-02-030.030.020.03-0.05-62.50%12325.00%
SPY200205P002960002020-01-21 11:07AM EST2020-02-050.070.050.060.00-28525.29%
SPY200207P002960002020-01-22 1:28PM EST2020-02-070.070.080.09-0.04-36.36%312525.00%
SPY200210P002960002020-01-21 3:03PM EST2020-02-100.120.100.110.00--11623.58%
SPY200212P002960002020-01-16 11:36AM EST2020-02-120.190.130.140.00-3323.24%
SPY200214P002960002020-01-21 12:37PM EST2020-02-140.160.170.18-0.05-23.81%8716123.15%
SPY200221P002960002020-01-22 3:58PM EST2020-02-210.250.260.27-0.02-7.41%36419,47821.73%
SPY200228P002960002020-01-21 3:43PM EST2020-02-280.400.390.400.00-38547321.05%
SPY200320P002960002020-01-22 2:30PM EST2020-03-200.870.940.96-0.07-7.45%2414,95920.40%
SPY200331P002960002020-01-22 12:46PM EST2020-03-311.121.181.200.00-48673219.80%
SPY200417P002960002020-01-22 3:01PM EST2020-04-171.561.661.69-0.06-3.70%114,17619.50%
SPY200515P002960002020-01-22 12:54PM EST2020-05-152.342.452.50-0.72-23.53%1927019.12%
SPY200619P002960002020-01-22 12:15PM EST2020-06-193.453.573.60-0.05-1.43%453,53918.98%
SPY200630P002960002020-01-17 10:56AM EST2020-06-303.863.873.910.00-738118.89%
SPY200918P002960002020-01-22 12:26PM EST2020-09-186.086.196.27-0.13-2.09%43118.69%
SPY201016P002960002020-01-17 3:30PM EST2020-10-166.806.937.030.00-510418.61%
SPY201120P002960002020-01-15 9:59AM EST2020-11-207.768.078.20-0.86-9.98%2518.81%
SPY201218P002960002020-01-21 3:36PM EST2020-12-188.798.808.920.00-1620618.74%
SPY210115P002960002020-01-22 10:06AM EST2021-01-158.959.359.47-0.36-3.87%141,26918.54%
SPY210319P002960002020-01-21 12:24PM EST2021-03-1910.5210.7810.970.00-1811718.44%
SPY211217P002960002020-01-22 11:52AM EST2021-12-1716.4216.5716.93-1.18-6.70%121318.32%