SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:302.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003020002020-01-17 11:23AM EST2020-01-2129.1229.5829.69+0.21+0.73%40180.00%
SPY200122C003020002019-12-23 3:33PM EST2020-01-2220.6329.6029.700.00--30.00%
SPY200124C003020002020-01-06 2:36PM EST2020-01-2421.6429.6529.790.00-2100.00%
SPY200129C003020002020-01-10 9:37AM EST2020-01-2925.2529.7129.870.00-230.00%
SPY200131C003020002020-01-17 2:30PM EST2020-01-3129.9529.8129.95+1.75+6.21%49660.00%
SPY200221C003020002020-01-16 2:22PM EST2020-02-2129.1130.5030.660.00-44,74221.58%
SPY200320C003020002020-01-17 3:44PM EST2020-03-2031.7831.6031.84+1.73+5.76%3628,33920.92%
SPY200331C003020002020-01-10 3:50PM EST2020-03-3126.7031.7431.980.00-92,81419.73%
SPY200417C003020002020-01-16 9:38AM EST2020-04-1730.6132.1532.370.00-332418.84%
SPY200515C003020002020-01-09 3:50PM EST2020-05-1529.1433.0533.270.00-3149518.42%
SPY200619C003020002020-01-17 9:40AM EST2020-06-1934.4734.4234.69+1.18+3.54%42,41118.65%
SPY200630C003020002020-01-13 2:00PM EST2020-06-3031.3834.6134.880.00-1541718.32%
SPY200918C003020002020-01-15 3:06PM EST2020-09-1834.1636.9937.300.00-1,2531,29618.02%
SPY201016C003020002019-11-18 11:03AM EST2020-10-1624.6331.3131.600.00-8109.55%
SPY201120C003020002019-12-19 12:27PM EST2020-11-2031.4838.9639.380.00-103718.22%
SPY201218C003020002019-12-30 2:42PM EST2020-12-1833.7039.5540.030.00-41,12118.07%
SPY210115C003020002020-01-16 10:46AM EST2021-01-1538.8040.0040.540.00-180917.83%
SPY210319C003020002019-12-19 1:35PM EST2021-03-1934.1941.4642.090.00-1024017.76%
SPY211217C003020002020-01-17 12:48PM EST2021-12-1747.5847.1647.97+14.63+44.40%310417.58%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003020002020-01-16 9:34AM EST2020-01-210.010.000.000.00-164725.00%
SPY200122P003020002020-01-17 9:54AM EST2020-01-220.010.000.01-0.05-83.33%33,50232.81%
SPY200124P003020002020-01-16 1:44PM EST2020-01-240.030.010.020.00-2024,75928.91%
SPY200127P003020002020-01-15 3:29PM EST2020-01-270.060.010.020.00-127323.63%
SPY200129P003020002020-01-17 10:13AM EST2020-01-290.050.030.04-0.03-37.50%7023523.15%
SPY200131P003020002020-01-17 11:18AM EST2020-01-310.070.060.07-0.01-12.50%411,56222.95%
SPY200203P003020002020-01-17 10:53AM EST2020-02-030.080.070.08-0.02-20.00%31,03021.09%
SPY200205P003020002020-01-13 11:25AM EST2020-02-050.310.130.140.00-25825021.63%
SPY200207P003020002020-01-17 9:53AM EST2020-02-070.190.170.18-0.02-9.52%243921.39%
SPY200210P003020002020-01-14 11:27AM EST2020-02-100.310.200.210.00-22220.46%
SPY200214P003020002020-01-17 2:18PM EST2020-02-140.320.300.31-0.02-5.88%2083120.31%
SPY200218P003020002020-01-17 3:56PM EST2020-02-180.330.330.34-0.15-31.25%4119.29%
SPY200221P003020002020-01-17 4:08PM EST2020-02-210.420.410.42-0.07-14.29%81227,84319.23%
SPY200228P003020002020-01-17 3:54PM EST2020-02-280.570.580.59-0.08-12.31%3855818.85%
SPY200320P003020002020-01-17 4:14PM EST2020-03-201.271.261.28-0.09-6.62%4,60928,95018.64%
SPY200331P003020002020-01-17 3:59PM EST2020-03-311.521.551.57-0.19-11.11%2272,82818.23%
SPY200417P003020002020-01-17 12:28PM EST2020-04-172.122.082.11-0.16-7.02%465,96618.01%
SPY200515P003020002020-01-15 2:53PM EST2020-05-153.452.963.000.00-21,09517.76%
SPY200619P003020002020-01-17 3:29PM EST2020-06-194.184.174.21-0.26-5.86%297,32917.78%
SPY200630P003020002020-01-16 9:50AM EST2020-06-304.854.494.530.00-118317.70%
SPY200918P003020002020-01-02 3:15PM EST2020-09-189.386.957.040.00-368517.67%
SPY200930P003020002020-01-02 2:15PM EST2020-09-309.967.277.360.00-15017.63%
SPY201016P003020002020-01-13 1:51PM EST2020-10-169.057.767.860.00-41417.66%
SPY201120P003020002020-01-16 2:46PM EST2020-11-209.418.999.14-2.84-23.18%23317.95%
SPY201218P003020002020-01-17 3:25PM EST2020-12-189.809.759.88-0.43-4.20%151,67617.90%
SPY210115P003020002020-01-17 3:36PM EST2021-01-1510.3510.3310.48-0.45-4.17%194417.75%
SPY210319P003020002020-01-08 11:49AM EST2021-03-1914.2411.9212.100.00-109117.75%
SPY211217P003020002019-12-18 3:56PM EST2021-12-1722.8617.8818.270.00-11617.77%