SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:299.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C002990002019-12-30 10:29AM EST2020-01-2122.6232.5832.680.00-10100.00%
SPY200122C002990002020-01-02 10:41AM EST2020-01-2224.3632.6032.700.00--250.00%
SPY200124C002990002019-12-30 9:46AM EST2020-01-2423.7732.6532.790.00--200.00%
SPY200131C002990002019-12-31 10:04AM EST2020-01-3123.5132.8032.940.00-14430.00%
SPY200221C002990002020-01-16 11:23AM EST2020-02-2131.5133.4233.590.00-23,20322.32%
SPY200320C002990002020-01-15 10:11AM EST2020-03-2031.8534.4234.680.00-55,06321.62%
SPY200331C002990002020-01-08 9:33AM EST2020-03-3127.9034.5634.810.00-761,63120.39%
SPY200417C002990002020-01-10 9:32AM EST2020-04-1731.2534.9235.150.00-444719.39%
SPY200515C002990002020-01-17 10:06AM EST2020-05-1535.8835.7435.97+6.42+21.79%197318.89%
SPY200619C002990002020-01-17 1:11PM EST2020-06-1937.3537.0337.32+2.84+8.23%32,48419.09%
SPY200630C002990002020-01-02 2:11PM EST2020-06-3031.2537.2137.500.00-202,32918.74%
SPY200918C002990002020-01-17 3:50PM EST2020-09-1840.0939.4739.81+2.52+6.71%15618.38%
SPY200930C002990002019-10-18 2:37PM EST2020-09-3018.700.000.000.00-30000.00%
SPY201016C002990002019-12-31 12:04PM EST2020-10-1633.4440.0940.460.00-13718.16%
SPY201120C002990002019-10-15 11:42AM EST2020-11-2021.0227.5829.350.00--00.00%
SPY201218C002990002020-01-02 12:01PM EST2020-12-1836.7241.9042.410.00-492218.34%
SPY210115C002990002020-01-17 11:09AM EST2021-01-1542.7342.3242.90+1.55+3.76%1058818.09%
SPY210319C002990002020-01-16 10:51AM EST2021-03-1942.7543.7344.40+7.27+20.49%271,28117.99%
SPY211217C002990002020-01-16 12:42PM EST2021-12-1748.4049.1650.110.00-119517.75%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P002990002020-01-14 3:22PM EST2020-01-210.020.000.010.00-25062835.94%
SPY200122P002990002020-01-14 4:03PM EST2020-01-220.020.000.010.00-1241432.03%
SPY200124P002990002020-01-17 2:50PM EST2020-01-240.020.000.010.00-136127.34%
SPY200127P002990002020-01-17 1:21PM EST2020-01-270.020.010.02-0.03-60.00%1033224.61%
SPY200129P002990002020-01-15 9:55AM EST2020-01-290.050.030.040.00-315624.22%
SPY200131P002990002020-01-16 1:04PM EST2020-01-310.070.050.060.00-111,49523.63%
SPY200203P002990002020-01-17 10:10AM EST2020-02-030.060.060.07-0.15-71.43%3321.88%
SPY200205P002990002020-01-16 10:09AM EST2020-02-050.110.100.110.00-1122.07%
SPY200207P002990002020-01-16 3:47PM EST2020-02-070.170.140.150.00-207422.07%
SPY200210P002990002020-01-16 2:45PM EST2020-02-100.200.160.170.00-3321.05%
SPY200214P002990002020-01-17 3:54PM EST2020-02-140.250.240.25-0.02-7.41%31620.83%
SPY200218P002990002020-01-14 1:54PM EST2020-02-180.390.270.290.00-1320.00%
SPY200221P002990002020-01-17 4:06PM EST2020-02-210.350.340.35-0.05-12.50%37626,63419.83%
SPY200228P002990002020-01-17 3:16PM EST2020-02-280.510.480.49-0.16-23.88%63713219.37%
SPY200320P002990002020-01-17 2:48PM EST2020-03-201.111.081.10-0.06-5.13%4985,29719.13%
SPY200331P002990002020-01-17 3:38PM EST2020-03-311.361.341.37-0.15-9.93%2632,35918.73%
SPY200417P002990002020-01-17 3:26PM EST2020-04-171.881.831.86-0.10-5.05%743,56518.47%
SPY200515P002990002020-01-17 9:40AM EST2020-05-152.762.662.69-0.36-11.54%127318.20%
SPY200619P002990002020-01-17 2:54PM EST2020-06-193.823.803.83-0.21-5.21%7004,64418.18%
SPY200630P002990002020-01-16 4:04PM EST2020-06-304.244.094.130.00-115718.09%
SPY200918P002990002020-01-17 1:44PM EST2020-09-186.556.456.53-0.20-2.96%17,15318.01%
SPY200930P002990002020-01-10 12:51PM EST2020-09-308.196.766.850.00-20029217.98%
SPY201016P002990002020-01-17 1:19PM EST2020-10-167.237.227.33-0.75-9.40%217018.00%
SPY201120P002990002020-01-06 10:56AM EST2020-11-2011.628.418.550.00-255418.26%
SPY201218P002990002020-01-17 3:25PM EST2020-12-189.189.159.27-0.51-5.26%1618518.20%
SPY201231P002990002020-01-17 2:47PM EST2020-12-319.479.399.54-0.82-7.97%6518.13%
SPY210115P002990002020-01-17 4:01PM EST2021-01-159.769.709.85-0.23-2.30%8786118.04%
SPY210319P002990002020-01-08 12:45PM EST2021-03-1913.4811.1611.350.00-1719517.96%
SPY211217P002990002020-01-17 9:36AM EST2021-12-1717.1117.0817.46-0.59-3.33%216417.98%