SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:298.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C002980002020-01-16 9:40AM EST2020-01-2131.9833.5733.690.00-1221220.00%
SPY200124C002980002020-01-03 10:24AM EST2020-01-2425.1333.6333.800.00-10100.00%
SPY200131C002980002019-12-19 3:34PM EST2020-01-3123.0033.7933.940.00--30.00%
SPY200221C002980002020-01-13 1:23PM EST2020-02-2130.5034.4034.570.00-34,14523.19%
SPY200320C002980002020-01-17 10:10AM EST2020-03-2035.5735.3735.63+1.58+4.65%106,49122.17%
SPY200331C002980002020-01-07 9:44AM EST2020-03-3128.2435.5035.750.00-592120.85%
SPY200417C002980002020-01-10 10:25AM EST2020-04-1732.3235.8536.090.00-1018319.81%
SPY200619C002980002020-01-17 10:51AM EST2020-06-1938.0537.9138.21+2.95+8.40%31,54919.36%
SPY200630C002980002019-12-04 1:30PM EST2020-06-3024.0031.4031.580.00-44400.00%
SPY200918C002980002020-01-17 3:50PM EST2020-09-1840.9340.3140.65+2.35+6.09%16018.56%
SPY200930C002980002020-01-07 9:46AM EST2020-09-3034.3340.4940.860.00-1418.38%
SPY201016C002980002019-12-02 3:49PM EST2020-10-1627.8734.9235.120.00-109.53%
SPY201120C002980002019-12-23 2:30PM EST2020-11-2036.2642.1442.590.00-54618.66%
SPY201218C002980002019-12-27 1:23PM EST2020-12-1837.8742.6943.210.00-13667618.49%
SPY210115C002980002020-01-09 3:03PM EST2021-01-1539.8743.1143.690.00-666318.22%
SPY210319C002980002020-01-16 10:12AM EST2021-03-1943.7444.5045.18+4.48+11.41%321718.12%
SPY211217C002980002020-01-17 9:30AM EST2021-12-1750.0349.8750.83+4.53+9.96%247317.83%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P002980002020-01-15 10:03AM EST2020-01-210.020.000.010.00-1041142.97%
SPY200122P002980002020-01-16 2:41PM EST2020-01-220.010.000.01-0.01-50.00%3337.11%
SPY200124P002980002020-01-17 4:10PM EST2020-01-240.010.010.02-0.02-66.67%20042832.42%
SPY200127P002980002020-01-16 11:21AM EST2020-01-270.030.010.020.00-252626.56%
SPY200129P002980002020-01-17 3:58PM EST2020-01-290.030.020.03-0.05-62.50%1025.20%
SPY200131P002980002020-01-17 3:08PM EST2020-01-310.050.040.05-0.02-28.57%2025,13624.61%
SPY200203P002980002020-01-15 11:08AM EST2020-02-030.100.050.060.00-484122.75%
SPY200205P002980002020-01-17 9:53AM EST2020-02-050.110.090.10-0.12-52.17%-323.00%
SPY200207P002980002020-01-16 10:42AM EST2020-02-070.160.130.140.00-101022.95%
SPY200210P002980002020-01-13 3:50PM EST2020-02-100.260.150.160.00--4221.85%
SPY200212P002980002020-01-15 3:50PM EST2020-02-120.280.190.200.00--21621.73%
SPY200214P002980002020-01-17 11:31AM EST2020-02-140.250.230.24-0.01-3.85%17419221.58%
SPY200221P002980002020-01-17 3:53PM EST2020-02-210.320.320.33-0.04-11.11%3,92610,91120.39%
SPY200228P002980002020-01-17 3:12PM EST2020-02-280.490.460.47-0.04-7.55%9062519.92%
SPY200320P002980002020-01-17 2:59PM EST2020-03-201.051.031.05-0.06-5.41%19320,16019.50%
SPY200331P002980002020-01-17 3:38PM EST2020-03-311.301.281.30-0.13-9.09%1243,43719.02%
SPY200417P002980002020-01-17 3:54PM EST2020-04-171.721.761.79-0.17-8.99%3412,16718.77%
SPY200515P002980002020-01-17 11:36AM EST2020-05-152.672.562.59-0.09-3.26%3079618.43%
SPY200619P002980002020-01-17 3:40PM EST2020-06-193.703.683.71-0.11-2.89%7003,72618.38%
SPY200630P002980002020-01-17 3:40PM EST2020-06-303.993.974.01-0.22-5.23%117418.29%
SPY200918P002980002020-01-17 3:36PM EST2020-09-186.306.296.38-0.98-13.46%5173318.18%
SPY200930P002980002020-01-17 3:38PM EST2020-09-306.606.596.68-0.34-4.90%15318.12%
SPY201016P002980002020-01-17 3:35PM EST2020-10-167.087.057.16-1.13-13.76%19,56318.15%
SPY201120P002980002020-01-17 3:45PM EST2020-11-208.278.238.37-1.68-16.88%1617618.40%
SPY201218P002980002020-01-17 3:25PM EST2020-12-188.998.959.00-0.42-4.46%1,30231718.26%
SPY201231P002980002020-01-15 12:50PM EST2020-12-3110.009.199.260.00--118.17%
SPY210115P002980002020-01-17 4:12PM EST2021-01-159.499.509.64-0.35-3.56%1,3251,03718.16%
SPY210319P002980002020-01-16 9:34AM EST2021-03-1911.5010.9511.130.00-519718.06%
SPY211217P002980002020-01-06 1:57PM EST2021-12-1720.6116.8217.200.00-13918.07%