SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:303.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003030002020-01-10 12:10PM EST2020-01-2123.1628.5828.690.00-1100.00%
SPY200124C003030002020-01-10 10:01AM EST2020-01-2424.5128.6528.790.00-1480.00%
SPY200127C003030002019-12-31 9:32AM EST2020-01-2719.3128.6628.820.00-670.00%
SPY200131C003030002020-01-16 12:19PM EST2020-01-3127.1728.8228.960.00-12217.58%
SPY200207C003030002020-01-08 11:45AM EST2020-02-0723.1229.0329.220.00--922.29%
SPY200214C003030002020-01-08 1:49PM EST2020-02-1423.3929.2929.480.00--322.02%
SPY200221C003030002020-01-16 2:22PM EST2020-02-2128.1729.5329.690.00-24,87421.22%
SPY200320C003030002020-01-17 1:04PM EST2020-03-2030.8630.6630.90+1.54+5.25%6719,20920.62%
SPY200331C003030002020-01-15 4:00PM EST2020-03-3127.9630.8131.050.00-583419.46%
SPY200417C003030002020-01-17 2:26PM EST2020-04-1731.3731.2331.45+1.68+5.66%271,09318.60%
SPY200515C003030002020-01-13 10:39AM EST2020-05-1528.2532.1732.380.00-1017018.24%
SPY200619C003030002020-01-17 10:51AM EST2020-06-1933.7033.5533.82+2.15+6.81%582118.47%
SPY200630C003030002020-01-14 2:58PM EST2020-06-3030.8033.7534.010.00-128718.14%
SPY200918C003030002020-01-15 11:05AM EST2020-09-1834.5436.1736.480.00-285317.89%
SPY200930C003030002019-10-04 2:24PM EST2020-09-3014.6720.8120.990.00-31310.00%
SPY201016C003030002019-12-30 4:00PM EST2020-10-1630.6236.8437.180.00-5617.72%
SPY201120C003030002019-11-20 1:32PM EST2020-11-2024.2132.1132.470.00-1511.41%
SPY201218C003030002020-01-17 1:15PM EST2020-12-1839.2038.7739.24+8.44+27.44%426517.96%
SPY210115C003030002020-01-13 2:46PM EST2021-01-1536.6539.2339.760.00-565717.73%
SPY210319C003030002020-01-15 10:04AM EST2021-03-1938.6840.8441.330.00-213517.67%
SPY211217C003030002020-01-02 3:10PM EST2021-12-1742.4546.4747.270.00-324217.52%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003030002020-01-17 3:40PM EST2020-01-210.010.000.010.00-101,00536.72%
SPY200122P003030002020-01-17 2:50PM EST2020-01-220.010.010.020.00-8112534.38%
SPY200124P003030002020-01-17 12:05PM EST2020-01-240.020.020.030.00-2166829.30%
SPY200127P003030002020-01-17 10:45AM EST2020-01-270.030.030.04-0.01-25.00%1037624.81%
SPY200129P003030002020-01-15 3:10PM EST2020-01-290.090.040.050.00-25423.05%
SPY200131P003030002020-01-16 10:00AM EST2020-01-310.080.060.070.00-54,75522.27%
SPY200203P003030002020-01-17 1:39PM EST2020-02-030.100.080.09-0.05-33.33%1213720.80%
SPY200205P003030002020-01-16 10:26AM EST2020-02-050.170.130.150.00-115121.22%
SPY200207P003030002020-01-17 3:42PM EST2020-02-070.190.180.20-0.04-17.39%89521.14%
SPY200210P003030002020-01-17 10:12AM EST2020-02-100.230.210.22-0.03-11.54%11620.04%
SPY200212P003030002020-01-14 8:06PM EST2020-02-120.410.260.280.00--120.09%
SPY200214P003030002020-01-17 3:05PM EST2020-02-140.340.320.33-0.04-10.53%67719.97%
SPY200218P003030002020-01-17 11:55AM EST2020-02-180.370.360.37-0.13-26.00%79319.07%
SPY200221P003030002020-01-17 3:49PM EST2020-02-210.440.440.45-0.06-12.00%1,86128,39418.96%
SPY200228P003030002020-01-17 3:53PM EST2020-02-280.610.620.63-0.11-15.28%5421618.60%
SPY200320P003030002020-01-17 4:11PM EST2020-03-201.331.321.34-0.11-7.64%66613,28218.40%
SPY200331P003030002020-01-17 11:15AM EST2020-03-311.781.631.65-0.05-2.73%562,86218.04%
SPY200417P003030002020-01-17 3:54PM EST2020-04-172.132.172.20-0.24-10.13%1502,96417.82%
SPY200515P003030002020-01-16 2:25PM EST2020-05-153.283.083.110.00-484117.59%
SPY200619P003030002020-01-17 3:55PM EST2020-06-194.224.314.34-0.33-7.25%2,8073,99817.62%
SPY200630P003030002020-01-17 10:20AM EST2020-06-304.704.634.67-0.80-14.55%118617.55%
SPY200918P003030002020-01-06 2:30PM EST2020-09-1810.037.137.210.00-1413617.54%
SPY200930P003030002020-01-03 9:51AM EST2020-09-3010.637.457.540.00-14117.50%
SPY201016P003030002019-10-29 10:16AM EST2020-10-1618.4514.2815.010.00--124.82%
SPY201120P003030002020-01-17 10:22AM EST2020-11-209.259.199.34-1.85-16.67%44217.84%
SPY201218P003030002020-01-17 3:25PM EST2020-12-1810.019.9610.10-1.00-9.08%1530017.80%
SPY201231P003030002020-01-02 2:32PM EST2020-12-3113.1310.2210.380.00--1017.73%
SPY210115P003030002020-01-16 1:14PM EST2021-01-1511.0210.5510.690.00-6668517.64%
SPY210319P003030002019-12-12 11:38AM EST2021-03-1918.4814.0114.240.00-1019.21%
SPY211217P003030002019-12-26 3:59PM EST2021-12-1721.7518.1518.540.00-11217.69%