SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003000002020-01-22 3:53PM EST2020-01-2431.7031.2731.33+0.33+1.05%2052780.00%
SPY200129C003000002020-01-06 2:57PM EST2020-01-2923.7831.2731.440.00--133.79%
SPY200131C003000002020-01-22 2:46PM EST2020-01-3132.1831.4031.46+0.22+0.69%5230130.66%
SPY200203C003000002020-01-17 9:41AM EST2020-02-0331.7431.3831.550.00-11329.30%
SPY200205C003000002020-01-17 1:41PM EST2020-02-0531.9831.4531.620.00-2828.61%
SPY200207C003000002020-01-22 3:49PM EST2020-02-0732.0831.5431.74-0.11-0.34%405628.71%
SPY200210C003000002020-01-15 11:06AM EST2020-02-1029.3331.5831.780.00-2226.88%
SPY200214C003000002020-01-08 3:17PM EST2020-02-1428.3231.7831.980.00-1026.56%
SPY200218C003000002020-01-16 3:57PM EST2020-02-1833.3431.8332.02+1.80+5.71%1124.85%
SPY200219C003000002020-01-16 12:06PM EST2020-02-1930.8031.8832.070.00-1124.83%
SPY200221C003000002020-01-22 3:59PM EST2020-02-2132.3432.0332.13+0.43+1.35%1665,11924.44%
SPY200228C003000002020-01-13 2:59PM EST2020-02-2829.0932.2832.450.00-71624.01%
SPY200320C003000002020-01-22 4:00PM EST2020-03-2033.3333.0933.32-0.20-0.60%3023,30922.71%
SPY200331C003000002020-01-22 3:23PM EST2020-03-3133.4533.2333.46-0.19-0.56%72,37121.28%
SPY200417C003000002020-01-22 1:48PM EST2020-04-1734.6533.6433.84+0.99+2.94%51,07020.14%
SPY200515C003000002020-01-22 12:02PM EST2020-05-1535.2734.5334.74+0.37+1.06%340619.52%
SPY200619C003000002020-01-22 1:38PM EST2020-06-1936.8835.8736.12+0.66+1.82%1916,02319.54%
SPY200630C003000002020-01-21 3:54PM EST2020-06-3036.0336.0736.310.00-144119.17%
SPY200918C003000002020-01-22 11:35AM EST2020-09-1839.1638.4338.71+0.36+0.93%105,66118.70%
SPY200930C003000002020-01-03 10:13AM EST2020-09-3032.9538.6338.930.00-93418.51%
SPY201016C003000002020-01-21 3:50PM EST2020-10-1639.0539.0639.360.00-214718.43%
SPY201120C003000002020-01-21 3:30PM EST2020-11-2040.8040.3340.700.00-5431618.74%
SPY201218C003000002020-01-21 2:13PM EST2020-12-1841.0040.9141.340.00-38,07118.56%
SPY201231C003000002020-01-16 3:48PM EST2020-12-3140.6741.1041.540.00-21118.40%
SPY210115C003000002020-01-22 11:35AM EST2021-01-1542.4641.3841.85+0.42+1.00%306,08818.30%
SPY210319C003000002020-01-22 12:31PM EST2021-03-1943.6642.9043.36+0.44+1.02%61,72118.17%
SPY210618C003000002020-01-22 12:41PM EST2021-06-1845.5044.9345.39+0.10+0.22%277518.02%
SPY210917C003000002020-01-09 12:19PM EST2021-09-1744.1646.7647.270.00-111717.89%
SPY211217C003000002020-01-22 9:48AM EST2021-12-1749.5048.3748.96+0.50+1.02%164,98417.75%
SPY220121C003000002020-01-22 10:45AM EST2022-01-2150.6048.6349.63+1.14+2.30%359517.73%
SPY221216C003000002020-01-21 10:29AM EST2022-12-1656.2053.1055.870.00-47317.85%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003000002020-01-22 11:14AM EST2020-01-240.010.010.010.00-13,99948.44%
SPY200127P003000002020-01-17 12:03PM EST2020-01-270.030.000.010.00-381,36530.86%
SPY200129P003000002020-01-22 9:30AM EST2020-01-290.020.010.02-0.01-33.33%13,56628.13%
SPY200131P003000002020-01-22 1:33PM EST2020-01-310.030.030.04-0.02-40.00%10020,18426.76%
SPY200203P003000002020-01-22 1:21PM EST2020-02-030.040.040.05-0.03-42.86%2498823.83%
SPY200205P003000002020-01-22 3:49PM EST2020-02-050.070.070.08-0.04-36.36%1253323.54%
SPY200207P003000002020-01-22 4:00PM EST2020-02-070.110.110.12-0.03-21.43%6478,60723.34%
SPY200210P003000002020-01-22 3:42PM EST2020-02-100.140.130.14-0.03-17.65%143221.97%
SPY200212P003000002020-01-22 9:35AM EST2020-02-120.170.180.19-0.02-10.53%261321.97%
SPY200214P003000002020-01-22 3:50PM EST2020-02-140.230.230.24-0.02-8.00%4917,75721.88%
SPY200218P003000002020-01-22 3:16PM EST2020-02-180.260.260.28-0.07-21.21%320120.75%
SPY200219P003000002020-01-22 3:24PM EST2020-02-190.310.290.31-0.07-18.42%8561620.78%
SPY200221P003000002020-01-22 3:59PM EST2020-02-210.320.340.35-0.03-8.57%2,145133,74720.56%
SPY200224P003000002020-01-22 3:46PM EST2020-02-240.370.380.39-0.02-5.13%1886120.02%
SPY200228P003000002020-01-22 4:07PM EST2020-02-280.500.510.520.00-2553,34720.07%
SPY200320P003000002020-01-22 4:14PM EST2020-03-201.161.151.17+0.02+1.75%6,76586,80719.52%
SPY200331P003000002020-01-22 3:57PM EST2020-03-311.401.431.45-0.05-3.45%19818,63819.00%
SPY200417P003000002020-01-22 4:01PM EST2020-04-171.951.971.990.00-72714,34118.73%
SPY200515P003000002020-01-22 3:49PM EST2020-05-152.792.842.89-0.03-1.06%5,4661,83418.44%
SPY200619P003000002020-01-22 4:12PM EST2020-06-194.064.054.08+0.03+0.74%53233,14918.36%
SPY200630P003000002020-01-22 4:06PM EST2020-06-304.374.374.42+0.04+0.92%374,18518.30%
SPY200918P003000002020-01-22 2:32PM EST2020-09-186.646.846.93-0.16-2.35%10117,75218.19%
SPY200930P003000002020-01-22 1:23PM EST2020-09-306.907.157.25-0.10-1.43%750018.14%
SPY201016P003000002020-01-22 3:06PM EST2020-10-167.507.627.73-0.06-0.79%2373118.14%
SPY201120P003000002020-01-22 1:17PM EST2020-11-208.588.838.97-0.03-0.35%2013,62618.37%
SPY201218P003000002020-01-22 3:21PM EST2020-12-189.599.599.72+0.09+0.95%12918,61718.33%
SPY201231P003000002020-01-22 3:58PM EST2020-12-319.859.859.99+0.25+2.60%2713818.24%
SPY210115P003000002020-01-22 3:52PM EST2021-01-1510.0510.1710.29-0.08-0.79%659,11918.13%
SPY210319P003000002020-01-22 3:52PM EST2021-03-1911.6011.6511.84-0.10-0.85%11,60818.05%
SPY210618P003000002020-01-22 2:12PM EST2021-06-1813.5613.7414.00+0.03+0.22%781,38418.02%
SPY210917P003000002020-01-16 3:44PM EST2021-09-1716.0515.7016.060.00-1229618.02%
SPY211217P003000002020-01-21 9:45AM EST2021-12-1717.7117.6318.000.00-1393,98318.03%
SPY220121P003000002020-01-22 1:58PM EST2022-01-2118.0018.2018.72-0.43-2.33%1193818.03%
SPY221216P003000002020-01-22 3:53PM EST2022-12-1624.5424.0424.86+0.54+2.25%1112418.06%