SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:307.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C003070002020-01-21 2:23PM EST2020-01-2724.3924.9325.020.00-2791114.75%
SPY200131C003070002020-01-17 1:59PM EST2020-01-3124.9725.1325.230.00-29067.98%
SPY200203C003070002020-01-03 3:50PM EST2020-02-0317.4025.0325.210.00-5555.09%
SPY200207C003070002019-12-27 11:49AM EST2020-02-0721.2225.3425.480.00-1147.88%
SPY200210C003070002020-01-14 12:43PM EST2020-02-1022.0825.3325.510.00-2143.30%
SPY200212C003070002020-01-13 3:39PM EST2020-02-1221.6525.4725.660.00--041.53%
SPY200214C003070002020-01-03 12:41PM EST2020-02-1421.6825.5525.710.00-1527939.62%
SPY200221C003070002020-01-23 11:23AM EST2020-02-2123.8925.8225.970.00-75,57935.08%
SPY200228C003070002020-01-14 12:41PM EST2020-02-2823.0826.2126.400.00-4132.68%
SPY200320C003070002020-01-22 11:07AM EST2020-03-2025.6627.1427.310.00-512,80928.00%
SPY200331C003070002020-01-17 3:07PM EST2020-03-3127.3027.3127.500.00-909,54625.98%
SPY200417C003070002020-01-21 10:24AM EST2020-04-1727.3227.8227.990.00-5027724.15%
SPY200515C003070002020-01-15 3:18PM EST2020-05-1525.7028.9229.070.00-12,96122.70%
SPY200619C003070002020-01-23 2:53PM EST2020-06-1930.2030.3830.510.00-21,77921.85%
SPY200630C003070002020-01-16 11:37AM EST2020-06-3028.9530.6830.830.00-393721.51%
SPY200918C003070002020-01-21 1:16PM EST2020-09-1833.3633.2433.410.00-101,49820.30%
SPY201016C003070002020-01-03 4:07PM EST2020-10-1628.4133.8834.150.00-1041419.95%
SPY201120C003070002019-12-03 11:19AM EST2020-11-2021.3529.7729.940.00-20522214.67%
SPY201218C003070002020-01-13 1:03PM EST2020-12-1833.1135.9336.230.00-416819.80%
SPY201231C003070002020-01-22 9:55AM EST2020-12-3136.8036.2636.560.00---19.71%
SPY210115C003070002020-01-16 11:11AM EST2021-01-1535.1336.5636.800.00-169619.49%
SPY210319C003070002019-12-12 10:57AM EST2021-03-1932.6533.8934.310.00-1015.99%
SPY211217C003070002020-01-08 2:15PM EST2021-12-1739.9543.5744.110.00-11,28518.39%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003070002020-01-23 3:36PM EST2020-01-270.010.000.010.00-4,4041,20835.16%
SPY200129P003070002020-01-23 10:44AM EST2020-01-290.010.010.020.00-69626.56%
SPY200131P003070002020-01-23 11:44AM EST2020-01-310.060.030.040.00-1265,58523.63%
SPY200203P003070002020-01-23 11:02AM EST2020-02-030.080.050.060.00-26988020.41%
SPY200205P003070002020-01-22 9:30AM EST2020-02-050.200.100.110.00-28419720.31%
SPY200207P003070002020-01-23 11:18AM EST2020-02-070.260.160.170.00-934,05020.12%
SPY200210P003070002020-01-23 3:59PM EST2020-02-100.220.190.200.00-1218518.68%
SPY200212P003070002020-01-13 3:39PM EST2020-02-120.360.270.280.00-10731618.80%
SPY200214P003070002020-01-23 11:51AM EST2020-02-140.510.330.340.00-1745418.58%
SPY200218P003070002020-01-22 1:57PM EST2020-02-180.400.390.400.00-202217.58%
SPY200221P003070002020-01-24 9:38AM EST2020-02-210.480.510.52-0.09-15.79%313,20617.60%
SPY200228P003070002020-01-24 9:39AM EST2020-02-280.700.730.74-0.11-13.58%27017.14%
SPY200320P003070002020-01-23 4:14PM EST2020-03-201.591.561.560.00-1418,97216.79%
SPY200331P003070002020-01-23 3:23PM EST2020-03-312.031.921.940.00-2121,67716.50%
SPY200417P003070002020-01-23 3:37PM EST2020-04-172.642.532.550.00-6012,39416.27%
SPY200515P003070002020-01-23 12:13PM EST2020-05-153.933.563.590.00-486916.16%
SPY200619P003070002020-01-23 2:27PM EST2020-06-195.084.894.920.00-349,43416.24%
SPY200630P003070002020-01-23 9:41AM EST2020-06-305.865.265.290.00-4175816.21%
SPY200918P003070002020-01-17 3:53PM EST2020-09-187.857.918.000.00-1023,53516.34%
SPY200930P003070002020-01-16 11:39AM EST2020-09-308.718.268.350.00-529416.32%
SPY201016P003070002020-01-23 1:55PM EST2020-10-169.108.738.840.00-25216.34%
SPY201120P003070002019-11-12 10:59AM EST2020-11-2019.2015.6115.780.00-11621.96%
SPY201218P003070002020-01-21 3:23PM EST2020-12-1810.9010.8611.000.00-1556516.70%
SPY201231P003070002020-01-09 11:56AM EST2020-12-3113.1211.1411.270.00--1016.62%
SPY210115P003070002020-01-23 11:24AM EST2021-01-1512.3011.4411.600.00-61,26116.55%
SPY210319P003070002020-01-06 2:52PM EST2021-03-1916.6213.0613.260.00-207816.59%
SPY211217P003070002019-12-18 12:53PM EST2021-12-1724.4019.2819.680.00-313716.83%