SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:301.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003010002020-01-17 3:59PM EST2020-01-2130.9930.5830.68+8.12+35.51%2630.00%
SPY200124C003010002020-01-16 4:07PM EST2020-01-2429.9130.6530.790.00-110.00%
SPY200131C003010002020-01-17 2:26PM EST2020-01-3130.9430.8130.95+7.84+33.94%26370.00%
SPY200207C003010002020-01-07 3:44PM EST2020-02-0723.4031.0031.200.00--2023.29%
SPY200214C003010002020-01-16 3:51PM EST2020-02-1427.3431.2531.440.00--122.89%
SPY200221C003010002020-01-17 11:15AM EST2020-02-2131.2031.4831.64+0.60+1.96%354,26222.02%
SPY200320C003010002020-01-17 3:43PM EST2020-03-2032.7732.5332.78+2.76+9.20%20114,63621.22%
SPY200331C003010002020-01-08 2:53PM EST2020-03-3127.7332.6832.920.00-1,0162,36020.01%
SPY200417C003010002020-01-15 2:00PM EST2020-04-1730.0633.0733.290.00-583219.06%
SPY200515C003010002020-01-06 3:59PM EST2020-05-1528.2033.9534.170.00-101518.62%
SPY200619C003010002020-01-14 9:35AM EST2020-06-1932.2435.2835.560.00-695218.82%
SPY200630C003010002019-12-18 2:14PM EST2020-06-3026.6435.4735.750.00-11,25618.49%
SPY200918C003010002020-01-17 3:50PM EST2020-09-1838.4337.8238.13+3.30+9.39%7502,24918.15%
SPY201120C003010002019-10-23 9:07AM EST2020-11-2019.6526.6927.040.00-100.00%
SPY201218C003010002020-01-09 12:56PM EST2020-12-1836.9440.3340.820.00-11,14818.18%
SPY210115C003010002020-01-10 2:50PM EST2021-01-1537.4640.7741.320.00-11,10517.93%
SPY210319C003010002020-01-16 10:52AM EST2021-03-1941.1342.2142.86+10.63+34.85%919617.85%
SPY211217C003010002020-01-17 12:48PM EST2021-12-1748.3747.8548.68+1.41+3.00%138117.64%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003010002020-01-17 12:45PM EST2020-01-210.010.000.01-0.01-50.00%41,02439.06%
SPY200122P003010002020-01-16 9:30AM EST2020-01-220.020.000.010.00-536233.99%
SPY200124P003010002020-01-15 10:35AM EST2020-01-240.030.010.020.00-21,23029.69%
SPY200127P003010002020-01-14 3:54PM EST2020-01-270.060.010.020.00-13045124.22%
SPY200129P003010002020-01-16 10:49AM EST2020-01-290.060.030.040.00-148323.83%
SPY200131P003010002020-01-17 3:59PM EST2020-01-310.060.050.06-0.01-14.29%561,67223.15%
SPY200203P003010002020-01-17 12:33PM EST2020-02-030.070.070.08-0.02-22.22%13013121.68%
SPY200207P003010002020-01-17 10:10AM EST2020-02-070.170.160.17-0.02-10.53%147721.78%
SPY200210P003010002020-01-14 1:48PM EST2020-02-100.310.180.190.00-222220.70%
SPY200212P003010002020-01-17 3:30PM EST2020-02-120.240.230.24-0.11-31.43%3206420.70%
SPY200214P003010002020-01-17 11:35AM EST2020-02-140.290.280.29-0.02-6.45%1549920.63%
SPY200218P003010002020-01-17 12:59PM EST2020-02-180.330.310.32-0.13-28.26%-119.61%
SPY200221P003010002020-01-17 4:01PM EST2020-02-210.390.390.40-0.05-11.36%48812,07819.57%
SPY200228P003010002020-01-17 2:53PM EST2020-02-280.570.550.56-0.07-10.94%70527619.14%
SPY200320P003010002020-01-17 3:54PM EST2020-03-201.171.191.21-0.12-9.30%2,3977,72418.82%
SPY200331P003010002020-01-17 3:59PM EST2020-03-311.451.481.50-0.19-11.59%1421,76218.44%
SPY200417P003010002020-01-17 2:56PM EST2020-04-172.042.002.02-0.12-5.56%2182,85418.19%
SPY200515P003010002020-01-17 2:57PM EST2020-05-152.892.862.89-0.47-13.99%21,93317.93%
SPY200619P003010002020-01-17 3:35PM EST2020-06-194.034.044.08-0.33-7.57%6984,23417.93%
SPY200630P003010002020-01-17 9:30AM EST2020-06-304.404.354.39-0.92-17.29%535217.84%
SPY200918P003010002020-01-13 12:03PM EST2020-09-187.656.786.860.00-209317.79%
SPY200930P003010002019-12-16 11:43AM EST2020-09-3010.997.297.390.00-5017.99%
SPY201016P003010002020-01-07 2:08PM EST2020-10-1610.357.587.680.00-16017.79%
SPY201120P003010002020-01-09 9:44AM EST2020-11-2010.638.798.940.00-53918.06%
SPY201218P003010002020-01-17 3:25PM EST2020-12-189.599.559.68-0.96-9.10%1515118.02%
SPY201231P003010002020-01-17 12:27PM EST2020-12-319.889.799.95-0.43-4.17%22317.94%
SPY210115P003010002020-01-17 3:43PM EST2021-01-1510.1410.1210.26-0.44-4.16%279717.85%
SPY210319P003010002020-01-03 12:13PM EST2021-03-1914.8211.6011.790.00-6016217.78%
SPY211217P003010002020-01-16 2:13PM EST2021-12-1718.1517.6117.990.00-12217.84%