SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191213C003050002019-12-11 3:17PM EST2019-12-139.340.000.000.00-1500.00%
SPY191216C003050002019-12-11 3:55PM EST2019-12-169.800.000.000.00-1200.00%
SPY191218C003050002019-12-11 1:55PM EST2019-12-189.510.000.000.00-100.00%
SPY191220C003050002019-12-11 3:55PM EST2019-12-2010.260.000.000.00-12,76200.00%
SPY191223C003050002019-12-10 3:37PM EST2019-12-239.380.000.000.00-40100.00%
SPY191224C003050002019-12-11 3:19PM EST2019-12-2410.070.000.000.00-100.00%
SPY191227C003050002019-12-11 1:07PM EST2019-12-279.830.000.000.00-11200.00%
SPY191230C003050002019-12-11 10:45AM EST2019-12-3010.260.000.000.00-2800.00%
SPY191231C003050002019-12-11 3:21PM EST2019-12-3110.400.000.000.00-6900.00%
SPY200103C003050002019-12-11 3:40PM EST2020-01-0310.500.000.000.00-6100.00%
SPY200106C003050002019-12-10 12:30PM EST2020-01-0610.310.000.000.00-100.00%
SPY200108C003050002019-12-09 1:54PM EST2020-01-0811.040.000.000.00-500.00%
SPY200110C003050002019-12-11 4:06PM EST2020-01-1011.180.000.000.00-14900.00%
SPY200113C003050002019-12-06 11:26AM EST2020-01-1311.850.000.000.00-1700.00%
SPY200117C003050002019-12-11 3:18PM EST2020-01-1711.410.000.000.00-32300.00%
SPY200221C003050002019-12-11 2:57PM EST2020-02-2114.290.000.000.00-34100.00%
SPY200320C003050002019-12-11 2:54PM EST2020-03-2016.120.000.000.00-1600.00%
SPY200331C003050002019-12-10 3:30PM EST2020-03-3115.860.000.000.00-200.00%
SPY200417C003050002019-12-11 10:02AM EST2020-04-1717.280.000.000.00-300.00%
SPY200619C003050002019-12-11 2:35PM EST2020-06-1920.180.000.000.00-2200.00%
SPY200630C003050002019-12-11 10:47AM EST2020-06-3020.450.000.000.00-5700.00%
SPY200918C003050002019-12-11 2:17PM EST2020-09-1823.350.000.000.00-100.00%
SPY200930C003050002019-12-06 11:50AM EST2020-09-3024.100.000.000.00-100.00%
SPY201016C003050002019-12-03 1:42PM EST2020-10-1621.260.000.000.00-200.00%
SPY201120C003050002019-12-09 3:31PM EST2020-11-2025.850.000.000.00-600.00%
SPY201218C003050002019-12-11 3:54PM EST2020-12-1826.500.000.000.00-200.00%
SPY210115C003050002019-12-10 1:35PM EST2021-01-1526.740.000.000.00-100.00%
SPY210319C003050002019-12-02 11:38AM EST2021-03-1927.180.000.000.00-100.00%
SPY210618C003050002019-12-11 3:33PM EST2021-06-1831.120.000.000.00-2000.00%
SPY210917C003050002019-12-06 11:31AM EST2021-09-1733.410.000.000.00-5000.00%
SPY211217C003050002019-12-09 1:21PM EST2021-12-1734.690.000.000.00-200.00%
SPY220121C003050002019-12-10 12:31PM EST2022-01-2135.040.000.000.00-200.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191213P003050002019-12-11 4:14PM EST2019-12-130.050.000.000.00-6,442012.50%
SPY191216P003050002019-12-11 4:04PM EST2019-12-160.280.000.000.00-1,71106.25%
SPY191218P003050002019-12-11 4:10PM EST2019-12-180.460.000.000.00-2,86506.25%
SPY191220P003050002019-12-11 4:13PM EST2019-12-200.810.000.000.00-8,89306.25%
SPY191223P003050002019-12-11 3:22PM EST2019-12-231.030.000.000.00-9803.13%
SPY191224P003050002019-12-11 3:50PM EST2019-12-241.080.000.000.00-2803.13%
SPY191227P003050002019-12-11 4:00PM EST2019-12-271.350.000.000.00-21603.13%
SPY191230P003050002019-12-11 3:49PM EST2019-12-301.520.000.000.00-3503.13%
SPY191231P003050002019-12-11 4:11PM EST2019-12-311.520.000.000.00-1,95103.13%
SPY200103P003050002019-12-11 3:31PM EST2020-01-031.890.000.000.00-23203.13%
SPY200106P003050002019-12-11 4:06PM EST2020-01-061.890.000.000.00-1003.13%
SPY200108P003050002019-12-11 12:50PM EST2020-01-082.430.000.000.00-903.13%
SPY200110P003050002019-12-11 3:43PM EST2020-01-102.390.000.000.00-25003.13%
SPY200113P003050002019-12-11 10:21AM EST2020-01-132.600.000.000.00-103.13%
SPY200117P003050002019-12-11 3:59PM EST2020-01-172.830.000.000.00-7,36801.56%
SPY200124P003050002019-12-11 3:30PM EST2020-01-243.290.000.000.00-801.56%
SPY200221P003050002019-12-11 3:59PM EST2020-02-214.880.000.000.00-98101.56%
SPY200320P003050002019-12-11 4:02PM EST2020-03-206.690.000.000.00-43201.56%
SPY200331P003050002019-12-11 2:56PM EST2020-03-317.240.000.000.00-201.56%
SPY200417P003050002019-12-11 11:27AM EST2020-04-178.360.000.000.00-301.56%
SPY200619P003050002019-12-11 3:54PM EST2020-06-1911.030.000.000.00-28500.78%
SPY200630P003050002019-12-11 3:04PM EST2020-06-3011.450.000.000.00-6000.78%
SPY200918P003050002019-12-11 3:19PM EST2020-09-1814.520.000.000.00-30600.78%
SPY200930P003050002019-12-06 10:47AM EST2020-09-3014.650.000.000.00-100.78%
SPY201016P003050002019-12-04 3:46PM EST2020-10-1616.420.000.000.00-900.78%
SPY201120P003050002019-12-11 11:18AM EST2020-11-2017.070.000.000.00-100.78%
SPY201218P003050002019-12-10 12:51PM EST2020-12-1818.000.000.000.00-64000.78%
SPY210115P003050002019-12-10 12:38PM EST2021-01-1518.580.000.000.00-6200.78%
SPY210319P003050002019-12-06 3:58PM EST2021-03-1919.940.000.000.00-6100.78%
SPY210618P003050002019-12-06 1:44PM EST2021-06-1822.120.000.000.00-200.78%
SPY210917P003050002019-12-11 2:59PM EST2021-09-1724.300.000.000.00-100.39%
SPY211217P003050002019-12-06 12:51PM EST2021-12-1726.140.000.000.00-300.39%
SPY220121P003050002019-12-11 3:36PM EST2022-01-2127.290.000.000.00-100.39%