SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:304.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C003040002019-12-31 10:07AM EST2020-01-2718.4027.9128.000.00--10124.22%
SPY200131C003040002020-01-15 10:46AM EST2020-01-3125.2428.0928.190.00-57973.36%
SPY200221C003040002020-01-22 2:23PM EST2020-02-2128.9828.7428.890.00-525,30237.59%
SPY200228C003040002020-01-16 6:37PM EST2020-02-2824.0729.1029.270.00--134.80%
SPY200320C003040002020-01-22 2:44PM EST2020-03-2030.0129.9330.120.00-1,02220,89429.60%
SPY200331C003040002020-01-09 3:50PM EST2020-03-3127.5730.0830.290.00-213,42327.42%
SPY200417C003040002020-01-24 9:34AM EST2020-04-1730.7630.5330.71-0.60-1.91%484825.32%
SPY200515C003040002020-01-23 11:49AM EST2020-05-1529.9531.5031.710.00-227023.64%
SPY200619C003040002020-01-17 1:11PM EST2020-06-1933.0132.9233.130.00-11,62222.71%
SPY200630C003040002020-01-21 12:14PM EST2020-06-3033.2433.1733.310.00-150922.15%
SPY200918C003040002020-01-17 11:11AM EST2020-09-1835.2935.6635.930.00-11,07720.96%
SPY200930C003040002019-12-30 12:12PM EST2020-09-3029.6535.9536.150.00-2,3852,38920.68%
SPY201016C003040002019-12-17 11:37AM EST2020-10-1627.8235.4035.720.00-1019.60%
SPY201120C003040002019-12-26 11:02AM EST2020-11-2032.1937.5937.920.00-201120.55%
SPY201218C003040002020-01-08 12:57PM EST2020-12-1834.0138.2238.560.00-41,11320.24%
SPY210115C003040002020-01-23 2:35PM EST2021-01-1538.6338.8439.150.00-121,37719.94%
SPY210319C003040002020-01-08 10:17AM EST2021-03-1935.3040.2640.660.00-123719.59%
SPY211217C003040002020-01-13 3:10PM EST2021-12-1743.8245.7446.340.00-1526018.72%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003040002020-01-22 10:02AM EST2020-01-270.010.000.010.00-219739.06%
SPY200129P003040002020-01-23 2:34PM EST2020-01-290.020.010.020.00-13230.08%
SPY200131P003040002020-01-23 2:59PM EST2020-01-310.040.020.030.00-332,52425.59%
SPY200203P003040002020-01-23 2:00PM EST2020-02-030.050.040.050.00-275022.36%
SPY200205P003040002020-01-24 9:51AM EST2020-02-050.080.070.08-0.06-42.86%5027821.63%
SPY200207P003040002020-01-23 11:26AM EST2020-02-070.220.120.130.00-2641,30721.49%
SPY200210P003040002020-01-23 9:36AM EST2020-02-100.260.150.160.00-13120.04%
SPY200212P003040002020-01-23 10:55AM EST2020-02-120.320.210.220.00-2220.02%
SPY200214P003040002020-01-23 9:52AM EST2020-02-140.340.260.270.00-230019.73%
SPY200218P003040002020-01-22 1:58PM EST2020-02-180.400.310.320.00-501018.63%
SPY200221P003040002020-01-24 9:33AM EST2020-02-210.390.390.40-0.04-9.30%119,54618.41%
SPY200228P003040002020-01-24 9:51AM EST2020-02-280.610.590.60-0.02-3.17%3017.99%
SPY200320P003040002020-01-24 9:36AM EST2020-03-201.301.341.36-0.10-7.14%112,32917.64%
SPY200331P003040002020-01-23 4:09PM EST2020-03-311.691.651.670.00-751,64817.17%
SPY200417P003040002020-01-23 3:30PM EST2020-04-172.332.242.250.00-532,99316.94%
SPY200515P003040002020-01-23 3:54PM EST2020-05-153.263.173.200.00-157316.71%
SPY200619P003040002020-01-23 2:31PM EST2020-06-194.594.444.460.00-2096,82216.74%
SPY200630P003040002020-01-23 9:41AM EST2020-06-305.364.774.810.00-141216.69%
SPY200918P003040002020-01-09 3:13PM EST2020-09-187.737.347.430.00-143016.77%
SPY200930P003040002020-01-06 1:36PM EST2020-09-3010.787.677.760.00-1216.73%
SPY201016P003040002019-12-27 2:42PM EST2020-10-169.008.148.240.00-162016.74%
SPY201120P003040002020-01-23 12:07PM EST2020-11-2010.109.419.540.00-14414517.05%
SPY201218P003040002020-01-22 2:27PM EST2020-12-1810.1710.2010.330.00-8071017.05%
SPY210115P003040002020-01-23 11:15AM EST2021-01-1511.5510.7910.910.00-546,76116.90%
SPY210319P003040002019-12-17 3:45PM EST2021-03-1917.0412.5312.720.00-2017.06%
SPY211217P003040002020-01-10 3:07PM EST2021-12-1718.6718.5418.870.00-112717.11%