SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforDecember 9, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191209C003100002019-12-06 4:14PM EST2019-12-094.824.884.96+2.24+86.82%5186,10312.26%
SPY191211C003100002019-12-06 4:11PM EST2019-12-115.125.175.25+2.01+64.63%2533,27013.40%
SPY191213C003100002019-12-06 3:59PM EST2019-12-135.555.505.57+1.91+52.47%42014,68514.06%
SPY191216C003100002019-12-06 3:37PM EST2019-12-166.095.905.94+1.99+48.54%2234,99314.10%
SPY191218C003100002019-12-06 3:47PM EST2019-12-186.436.196.24+2.02+45.80%1,1304,25814.48%
SPY191220C003100002019-12-06 4:04PM EST2019-12-206.326.366.40+1.72+37.39%29,970135,82914.18%
SPY191223C003100002019-12-06 3:43PM EST2019-12-236.676.386.43+2.41+56.57%12711,13413.00%
SPY191224C003100002019-12-06 3:53PM EST2019-12-246.326.416.47+1.69+36.50%5266212.80%
SPY191227C003100002019-12-06 3:57PM EST2019-12-276.446.516.57+1.74+37.02%3295,27112.23%
SPY191230C003100002019-12-06 3:55PM EST2019-12-306.536.606.67+1.63+33.27%5626611.81%
SPY191231C003100002019-12-06 3:54PM EST2019-12-316.636.686.73+1.62+32.34%3,83927,53711.77%
SPY200103C003100002019-12-06 1:49PM EST2020-01-037.156.866.92+1.99+38.57%3832011.74%
SPY200106C003100002019-12-06 3:14PM EST2020-01-067.026.967.03+1.60+29.52%176511.50%
SPY200110C003100002019-12-06 1:20PM EST2020-01-107.757.397.45+2.36+43.78%4553412.02%
SPY200117C003100002019-12-06 4:05PM EST2020-01-177.967.978.03+1.54+23.99%1,616137,37012.45%
SPY200221C003100002019-12-06 4:13PM EST2020-02-2110.6110.6010.67+1.44+15.70%3146,53914.01%
SPY200320C003100002019-12-06 4:08PM EST2020-03-2012.5412.5312.62+1.63+14.94%14231,88114.98%
SPY200331C003100002019-12-04 3:59PM EST2020-03-3112.5912.8612.96+1.41+12.61%992,67414.75%
SPY200417C003100002019-12-06 10:10AM EST2020-04-1713.7113.6813.79+1.70+14.15%661,00014.90%
SPY200619C003100002019-12-06 3:31PM EST2020-06-1916.9916.9117.02+1.72+11.26%5910,90215.85%
SPY200630C003100002019-12-06 1:10PM EST2020-06-3017.4217.1517.31+1.69+10.74%230815.74%
SPY200918C003100002019-12-06 3:52PM EST2020-09-1820.1720.1320.32+1.57+8.44%37,30516.11%
SPY200930C003100002019-11-29 10:49AM EST2020-09-3020.6120.4220.640.00-205216.07%
SPY201016C003100002019-12-06 3:49PM EST2020-10-1621.1021.0521.24+1.52+7.76%102,56116.18%
SPY201120C003100002019-12-05 11:48AM EST2020-11-2020.7122.7322.910.00-14816.72%
SPY201218C003100002019-12-06 3:56PM EST2020-12-1823.2823.2123.42+1.60+7.38%1110,63216.50%
SPY210115C003100002019-12-06 3:41PM EST2021-01-1524.1523.8824.08+1.98+8.93%617,40516.42%
SPY210319C003100002019-11-26 3:20PM EST2021-03-1925.0025.6425.870.00-120116.56%
SPY210618C003100002019-12-06 10:48AM EST2021-06-1828.1228.0228.23+1.91+7.29%628816.69%
SPY210917C003100002019-11-18 10:53AM EST2021-09-1728.8830.1330.340.00-12916.76%
SPY211217C003100002019-12-05 11:27AM EST2021-12-1731.0832.0232.26+0.92+3.05%33,20916.78%
SPY220121C003100002019-12-06 11:37AM EST2022-01-2133.0032.5033.12+2.00+6.45%3086616.88%
PutsforDecember 9, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191209P003100002019-12-06 4:14PM EST2019-12-090.070.060.07-0.49-87.50%25,59028,24610.65%
SPY191211P003100002019-12-06 4:14PM EST2019-12-110.310.310.32-0.82-72.57%25,58113,82312.23%
SPY191213P003100002019-12-06 4:11PM EST2019-12-130.590.580.59-0.94-61.44%11,00834,13812.84%
SPY191216P003100002019-12-06 4:13PM EST2019-12-160.970.940.96-0.96-49.74%8,98933,03013.18%
SPY191218P003100002019-12-06 4:14PM EST2019-12-181.231.201.23-1.02-45.33%1,39711,49913.53%
SPY191220P003100002019-12-06 4:14PM EST2019-12-201.791.761.79-1.24-40.92%17,87461,24415.22%
SPY191223P003100002019-12-06 3:43PM EST2019-12-231.861.921.95-1.39-42.77%971,37914.50%
SPY191224P003100002019-12-06 2:50PM EST2019-12-242.032.012.04-1.33-39.58%7439514.45%
SPY191227P003100002019-12-06 4:01PM EST2019-12-272.322.272.31-1.26-35.20%1,0434,49314.39%
SPY191230P003100002019-12-06 3:58PM EST2019-12-302.482.432.45-1.31-34.56%19828913.94%
SPY191231P003100002019-12-06 4:02PM EST2019-12-312.572.542.56-1.33-34.10%9,07364,36714.03%
SPY200103P003100002019-12-06 3:28PM EST2020-01-032.782.772.79-1.34-32.52%1,1341,65213.98%
SPY200106P003100002019-12-06 3:49PM EST2020-01-062.912.912.93-1.36-31.85%23126813.70%
SPY200110P003100002019-12-06 3:31PM EST2020-01-103.273.363.38-1.45-30.72%66936214.15%
SPY200117P003100002019-12-06 4:02PM EST2020-01-173.923.903.92-1.37-25.90%4,84246,89214.26%
SPY200221P003100002019-12-06 4:13PM EST2020-02-216.136.096.12-1.39-18.48%2,86113,31114.53%
SPY200320P003100002019-12-06 4:14PM EST2020-03-207.997.967.99-1.48-15.63%1,20422,71515.31%
SPY200331P003100002019-12-06 1:06PM EST2020-03-318.348.488.53-1.57-15.84%516,17415.35%
SPY200417P003100002019-12-06 3:59PM EST2020-04-179.359.349.38-1.42-13.18%3621,10215.48%
SPY200619P003100002019-12-06 3:48PM EST2020-06-1912.2612.3312.43-1.47-10.71%1804,27616.13%
SPY200630P003100002019-12-06 3:15PM EST2020-06-3012.7212.7312.83-1.46-10.30%4734616.13%
SPY200918P003100002019-12-06 1:54PM EST2020-09-1815.7315.7215.86-1.47-8.55%1293216.47%
SPY200930P003100002019-12-05 9:30AM EST2020-09-3017.3516.1216.260.00-203916.49%
SPY201016P003100002019-12-06 3:39PM EST2020-10-1616.6816.6916.82-1.74-9.45%1016016.56%
SPY201120P003100002019-12-06 3:02PM EST2020-11-2018.2318.1818.31-1.59-8.02%123816.94%
SPY201218P003100002019-12-06 4:10PM EST2020-12-1819.0518.9819.10-1.30-6.39%1378,04116.93%
SPY210115P003100002019-12-06 2:11PM EST2021-01-1519.7019.6719.81-1.15-5.52%1,2383,24316.88%
SPY210319P003100002019-12-06 1:04PM EST2021-03-1921.2921.4621.60-2.09-8.94%142516.98%
SPY210618P003100002019-12-06 3:56PM EST2021-06-1824.0523.8424.00-1.71-6.64%1003,58617.11%
SPY210917P003100002019-11-27 2:35PM EST2021-09-1725.6426.0526.220.00-51717.22%
SPY211217P003100002019-12-06 3:42PM EST2021-12-1728.1128.0828.26-1.37-4.65%1423,60317.29%
SPY220121P003100002019-12-06 4:00PM EST2022-01-2129.1128.6029.21-1.41-4.62%4718617.42%