SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:308.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003080002020-01-15 11:56AM EST2020-01-2120.8723.5823.690.00-1460.00%
SPY200122C003080002020-01-07 3:11PM EST2020-01-2215.7923.6023.710.00-12130.00%
SPY200124C003080002020-01-15 3:35PM EST2020-01-2419.6623.6623.800.00-17890.00%
SPY200131C003080002020-01-16 12:57PM EST2020-01-3122.3223.8523.990.00-34417.29%
SPY200205C003080002020-01-07 2:13PM EST2020-02-0516.4424.0024.150.00--118.90%
SPY200207C003080002020-01-08 9:32AM EST2020-02-0716.9724.1224.310.00-152720.12%
SPY200214C003080002020-01-17 12:20PM EST2020-02-1424.6524.4424.62+1.79+7.83%245519.97%
SPY200221C003080002020-01-17 3:58PM EST2020-02-2125.0924.7424.87+1.75+7.50%97,37719.34%
SPY200228C003080002020-01-14 9:51AM EST2020-02-2821.3225.0525.200.00-6619.22%
SPY200320C003080002020-01-17 4:05PM EST2020-03-2026.2126.0426.26+1.71+6.98%1308,77519.12%
SPY200331C003080002020-01-15 3:28PM EST2020-03-3122.8226.2226.420.00-15,78118.06%
SPY200417C003080002020-01-09 2:10PM EST2020-04-1725.1926.7226.900.00-91,28817.40%
SPY200515C003080002020-01-14 2:28PM EST2020-05-1524.8327.7927.970.00-80090317.24%
SPY200619C003080002020-01-17 10:51AM EST2020-06-1929.2129.2829.52+2.72+10.27%92,35017.56%
SPY200630C003080002020-01-17 10:30AM EST2020-06-3029.8129.4929.73+3.65+13.95%1032317.26%
SPY200918C003080002020-01-15 2:18PM EST2020-09-1830.0132.1432.410.00-7511,08817.21%
SPY200930C003080002019-12-06 2:20PM EST2020-09-3021.9028.2928.520.00-3012.38%
SPY201016C003080002019-12-30 4:00PM EST2020-10-1626.9632.8033.090.00-10017.00%
SPY201120C003080002020-01-07 10:56AM EST2020-11-2029.3334.3034.680.00-21717.54%
SPY201218C003080002020-01-15 3:23PM EST2020-12-1832.5134.9635.370.00-22,79717.42%
SPY210115C003080002020-01-17 10:19AM EST2021-01-1535.7935.5335.91+4.19+13.26%11,23217.20%
SPY210319C003080002019-12-30 9:37AM EST2021-03-1931.8137.0137.570.00-12,11317.20%
SPY211217C003080002019-11-12 3:37PM EST2021-12-1730.3634.1734.540.00-23111.52%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003080002020-01-17 3:40PM EST2020-01-210.010.000.01-0.01-50.00%351,03030.47%
SPY200122P003080002020-01-17 3:43PM EST2020-01-220.010.000.010.00-194126.56%
SPY200124P003080002020-01-17 3:53PM EST2020-01-240.020.010.02-0.02-50.00%2910,58523.44%
SPY200127P003080002020-01-17 1:34PM EST2020-01-270.050.020.03-0.01-16.67%9918820.12%
SPY200129P003080002020-01-17 3:57PM EST2020-01-290.060.060.07-0.08-57.14%211,88620.41%
SPY200131P003080002020-01-17 3:01PM EST2020-01-310.110.090.10-0.04-26.67%1837,77119.78%
SPY200203P003080002020-01-16 10:55AM EST2020-02-030.160.120.130.00-1178818.60%
SPY200205P003080002020-01-16 3:48PM EST2020-02-050.260.200.210.00-324419.09%
SPY200207P003080002020-01-17 3:54PM EST2020-02-070.270.270.28-0.06-18.18%4488119.14%
SPY200210P003080002020-01-17 9:43AM EST2020-02-100.330.310.32-0.06-15.38%21918.34%
SPY200212P003080002020-01-15 10:33AM EST2020-02-120.560.380.390.00-506018.34%
SPY200214P003080002020-01-17 4:14PM EST2020-02-140.460.460.47-0.07-13.21%1956818.38%
SPY200218P003080002020-01-17 3:08PM EST2020-02-180.530.510.52-0.10-15.87%11117.55%
SPY200221P003080002020-01-17 3:59PM EST2020-02-210.610.620.63-0.12-16.44%59614,33417.55%
SPY200228P003080002020-01-17 3:40PM EST2020-02-280.860.840.85-0.10-10.42%15626217.25%
SPY200320P003080002020-01-17 4:09PM EST2020-03-201.721.711.73-0.11-6.01%1,2119,79717.32%
SPY200331P003080002020-01-17 3:24PM EST2020-03-312.122.062.09-0.18-7.83%391,68617.02%
SPY200417P003080002020-01-17 3:57PM EST2020-04-172.612.682.72-0.25-8.74%4613,43816.88%
SPY200515P003080002020-01-17 12:16PM EST2020-05-153.763.693.73-0.18-4.57%132,96316.72%
SPY200619P003080002020-01-17 3:57PM EST2020-06-194.945.055.08-0.39-7.32%10046,94016.83%
SPY200630P003080002020-01-17 12:06PM EST2020-06-305.465.395.43-0.28-4.88%102,33616.77%
SPY200918P003080002020-01-14 2:47PM EST2020-09-189.078.068.150.00-16388516.88%
SPY200930P003080002020-01-09 11:20AM EST2020-09-3010.268.408.490.00-1916.85%
SPY201016P003080002020-01-16 10:19AM EST2020-10-169.408.929.03-8.22-46.65%12016.91%
SPY201120P003080002020-01-06 10:53AM EST2020-11-2013.9810.2510.410.00-203017.26%
SPY201218P003080002020-01-17 3:25PM EST2020-12-1811.1211.0711.21-1.07-8.78%1590417.25%
SPY201231P003080002020-01-17 3:31PM EST2020-12-3111.4011.3311.50-3.04-21.05%301017.19%
SPY210115P003080002020-01-17 3:34PM EST2021-01-1511.6911.6711.84-0.52-4.26%11,61417.12%
SPY210319P003080002019-12-17 1:11PM EST2021-03-1918.1113.5013.700.00-1017.29%
SPY211217P003080002019-12-27 11:47AM EST2021-12-1723.2919.5719.970.00-24917.31%