SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:297.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C002970002020-01-06 2:53PM EST2020-01-2126.3434.5734.690.00--10.00%
SPY200124C002970002019-12-30 9:51AM EST2020-01-2425.5234.6334.800.00-18180.00%
SPY200131C002970002019-12-19 3:37PM EST2020-01-3125.3834.7934.930.00-21090.00%
SPY200221C002970002020-01-16 1:48PM EST2020-02-2134.0135.3835.550.00-23,94023.10%
SPY200320C002970002020-01-17 3:54PM EST2020-03-2036.7536.3236.58+1.92+5.51%94,30422.22%
SPY200331C002970002020-01-10 3:50PM EST2020-03-3131.7736.4436.700.00-267120.94%
SPY200417C002970002020-01-16 12:37PM EST2020-04-1735.3036.7837.020.00-11,04419.87%
SPY200515C002970002020-01-02 1:44PM EST2020-05-1531.0637.5637.790.00--419.27%
SPY200619C002970002020-01-09 9:47AM EST2020-06-1934.4338.7939.100.00-51,01219.45%
SPY200630C002970002019-12-16 9:57AM EST2020-06-3029.2338.2838.570.00-5017.84%
SPY200918C002970002020-01-15 2:59PM EST2020-09-1838.8041.1441.490.00-7531,15618.63%
SPY200930C002970002019-10-22 9:15AM EST2020-09-3020.7627.4327.670.00-250.00%
SPY201016C002970002019-12-03 12:32PM EST2020-10-1626.2135.7235.940.00-409.28%
SPY201120C002970002020-01-17 10:16AM EST2020-11-2043.0342.9443.40+24.41+131.10%-018.72%
SPY201218C002970002019-12-27 1:28PM EST2020-12-1838.5443.4844.020.00-742218.56%
SPY210115C002970002020-01-16 10:52AM EST2021-01-1542.7843.8944.490.00-956818.28%
SPY210319C002970002020-01-02 10:05AM EST2021-03-1940.6945.2645.960.00-1,00288918.17%
SPY211217C002970002020-01-14 12:50PM EST2021-12-1748.7050.5751.550.00-18117.87%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P002970002020-01-14 9:55AM EST2020-01-210.010.000.010.00-11,81538.28%
SPY200122P002970002020-01-14 3:34PM EST2020-01-220.020.000.010.00-121234.38%
SPY200124P002970002020-01-13 1:18PM EST2020-01-240.030.000.010.00-1061,78328.91%
SPY200127P002970002020-01-17 2:01PM EST2020-01-270.020.010.02-0.01-33.33%125525.78%
SPY200129P002970002020-01-16 6:36PM EST2020-01-290.100.020.030.00--98524.81%
SPY200131P002970002020-01-17 3:54PM EST2020-01-310.050.040.050.00-127,06024.41%
SPY200203P002970002020-01-17 1:28PM EST2020-02-030.060.050.06-0.02-25.00%333322.66%
SPY200205P002970002020-01-16 10:27AM EST2020-02-050.100.090.10-0.01-9.09%21723.00%
SPY200207P002970002020-01-17 10:44AM EST2020-02-070.130.120.13-0.02-13.33%14014222.75%
SPY200210P002970002020-01-16 11:35AM EST2020-02-100.160.140.150.00-31321.73%
SPY200214P002970002020-01-15 1:31PM EST2020-02-140.240.210.220.00-312521.44%
SPY200221P002970002020-01-17 3:58PM EST2020-02-210.300.300.31-0.06-16.67%3599,04020.39%
SPY200228P002970002020-01-17 3:13PM EST2020-02-280.470.430.44-0.03-6.00%24717719.92%
SPY200320P002970002020-01-17 3:43PM EST2020-03-200.990.980.99-0.07-6.60%5206,45319.52%
SPY200331P002970002020-01-17 3:40PM EST2020-03-311.251.221.25-0.08-6.02%971,14819.13%
SPY200417P002970002020-01-16 2:25PM EST2020-04-171.831.691.710.00-122,64718.83%
SPY200515P002970002020-01-16 3:31PM EST2020-05-152.622.472.500.00-427518.53%
SPY200619P002970002020-01-17 12:14PM EST2020-06-193.613.563.59-0.17-4.50%86,58518.47%
SPY200630P002970002020-01-17 2:28PM EST2020-06-303.883.853.89-0.43-9.98%1412918.39%
SPY200918P002970002020-01-17 3:43PM EST2020-09-186.186.146.22-0.64-9.38%10569318.27%
SPY201016P002970002020-01-14 1:49PM EST2020-10-167.966.896.990.00-814818.24%
SPY201120P002970002020-01-16 12:58PM EST2020-11-208.488.048.180.00-155318.48%
SPY201218P002970002020-01-17 3:25PM EST2020-12-188.798.768.88-0.92-9.47%1619318.41%
SPY210115P002970002020-01-17 3:07PM EST2021-01-159.369.309.44-0.37-3.80%11,39918.24%
SPY210319P002970002020-01-16 2:02PM EST2021-03-1911.2510.7310.920.00-2226718.14%
SPY211217P002970002020-01-07 10:56AM EST2021-12-1720.1116.5616.940.00-113118.14%