SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:306.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C003060002020-01-15 3:12PM EST2020-01-2722.0025.9326.020.00-1066118.02%
SPY200131C003060002020-01-17 3:59PM EST2020-01-3126.3926.0326.120.00-72868.99%
SPY200214C003060002020-01-21 1:13PM EST2020-02-1426.8126.5626.730.00-21940.80%
SPY200221C003060002020-01-23 3:29PM EST2020-02-2126.7726.7726.910.00-46,71235.80%
SPY200228C003060002020-01-14 10:03AM EST2020-02-2823.3027.1527.320.00-4433.28%
SPY200320C003060002020-01-22 3:10PM EST2020-03-2028.1528.0628.230.00-4515,93728.49%
SPY200331C003060002020-01-22 11:28AM EST2020-03-3128.5528.2428.440.00-11,21826.49%
SPY200417C003060002020-01-13 10:12AM EST2020-04-1729.0028.7528.910.00-533424.57%
SPY200515C003060002020-01-17 3:48PM EST2020-05-1529.8429.7429.930.00-228122.99%
SPY200619C003060002020-01-16 10:08AM EST2020-06-1930.7131.2431.380.00-14,32122.14%
SPY200630C003060002020-01-02 11:14AM EST2020-06-3025.7031.5331.680.00-51,29921.76%
SPY200918C003060002020-01-17 3:50PM EST2020-09-1834.3233.9634.230.00-1,00052120.50%
SPY200930C003060002019-12-23 10:01AM EST2020-09-3028.0834.3334.530.00-42644020.32%
SPY201016C003060002020-01-02 9:59AM EST2020-10-1629.9134.6534.940.00-1,3131,31820.11%
SPY201120C003060002019-11-18 12:09PM EST2020-11-2024.0329.9530.280.00-17517614.33%
SPY201218C003060002020-01-10 11:49AM EST2020-12-1833.3036.7937.090.00-41,07720.02%
SPY210115C003060002020-01-06 4:14PM EST2021-01-1532.3537.3237.620.00-21,30919.68%
SPY210319C003060002020-01-08 12:16PM EST2021-03-1934.5838.7639.170.00-1919.36%
SPY211217C003060002019-12-26 10:04AM EST2021-12-1739.9044.4444.950.00-1561718.56%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003060002020-01-23 4:12PM EST2020-01-270.010.000.010.00-1,11732935.94%
SPY200129P003060002020-01-21 3:45PM EST2020-01-290.040.010.020.00-112427.74%
SPY200131P003060002020-01-23 3:26PM EST2020-01-310.040.030.040.00-1081,25024.61%
SPY200203P003060002020-01-24 9:36AM EST2020-02-030.050.040.05-0.06-54.55%251,27020.70%
SPY200205P003060002020-01-23 10:15AM EST2020-02-050.130.090.100.00-428120.80%
SPY200207P003060002020-01-23 3:33PM EST2020-02-070.180.150.160.00-191,57020.68%
SPY200210P003060002020-01-23 12:12PM EST2020-02-100.250.180.190.00-12719.24%
SPY200212P003060002020-01-23 2:55PM EST2020-02-120.280.240.250.00-50819.09%
SPY200214P003060002020-01-22 3:15PM EST2020-02-140.430.320.330.00-27,32419.17%
SPY200218P003060002020-01-23 11:54AM EST2020-02-180.520.350.360.00-5517.82%
SPY200221P003060002020-01-23 3:58PM EST2020-02-210.510.460.470.00-1,1339,81017.82%
SPY200228P003060002020-01-23 10:31AM EST2020-02-280.840.680.700.00-8017.49%
SPY200320P003060002020-01-24 9:39AM EST2020-03-201.451.491.50-0.10-6.45%77,55917.11%
SPY200331P003060002020-01-23 4:08PM EST2020-03-311.761.831.84-0.10-5.38%861,55616.71%
SPY200417P003060002020-01-23 3:33PM EST2020-04-172.532.432.440.00-1,1143,11516.48%
SPY200515P003060002020-01-23 12:17PM EST2020-05-153.783.423.450.00-21984216.33%
SPY200619P003060002020-01-23 10:04AM EST2020-06-195.274.744.770.00-253,25416.42%
SPY200630P003060002020-01-16 3:27PM EST2020-06-305.335.095.120.00-110316.37%
SPY200918P003060002020-01-24 9:30AM EST2020-09-187.807.717.80-1.60-17.02%1049216.48%
SPY200930P003060002019-12-06 2:15PM EST2020-09-3013.809.839.940.00-4018.41%
SPY201016P003060002020-01-22 3:58PM EST2020-10-168.708.558.660.00-44916.50%
SPY201120P003060002019-12-02 11:10AM EST2020-11-2018.5213.3913.500.00-1620.19%
SPY201218P003060002020-01-21 3:22PM EST2020-12-1810.6810.6310.740.00-1520916.79%
SPY210115P003060002020-01-23 11:18AM EST2021-01-1512.0411.2411.370.00-31,58416.67%
SPY210319P003060002020-01-21 11:41AM EST2021-03-1912.8012.8113.010.00-17016.69%
SPY211217P003060002020-01-17 11:46AM EST2021-12-1719.2619.1319.480.00-11016.97%