SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:311.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003110002020-01-16 9:41AM EST2020-01-2118.9920.5820.690.00-1262,1490.00%
SPY200122C003110002020-01-16 11:56AM EST2020-01-2218.9720.6120.710.00-120.00%
SPY200124C003110002020-01-17 2:14PM EST2020-01-2420.8420.6620.80+3.98+23.61%17900.00%
SPY200127C003110002020-01-15 9:36AM EST2020-01-2717.3120.6820.840.00-100.00%
SPY200131C003110002020-01-16 3:09PM EST2020-01-3119.4620.8921.020.00-152616.60%
SPY200203C003110002020-01-17 9:30AM EST2020-02-0321.1020.9321.08+6.78+47.35%121516.55%
SPY200207C003110002020-01-10 9:37AM EST2020-02-0717.1621.2121.390.00-27618.86%
SPY200214C003110002020-01-14 2:03PM EST2020-02-1417.8621.5721.730.00-1918.73%
SPY200218C003110002020-01-17 12:14PM EST2020-02-1821.7321.6421.81+2.39+12.36%-117.96%
SPY200221C003110002020-01-17 3:52PM EST2020-02-2122.1721.8922.02+1.22+5.82%547,26918.26%
SPY200228C003110002020-01-17 12:21PM EST2020-02-2822.4222.2322.38+1.69+8.15%22118.19%
SPY200320C003110002020-01-17 3:22PM EST2020-03-2023.2823.3223.52+1.12+5.05%611,62418.22%
SPY200331C003110002020-01-16 3:52PM EST2020-03-3122.7923.5123.700.00-374,27917.24%
SPY200417C003110002020-01-16 2:01PM EST2020-04-1722.8124.0524.220.00-211,40716.66%
SPY200515C003110002020-01-17 3:47PM EST2020-05-1525.4225.2725.36+1.43+5.96%2222816.61%
SPY200619C003110002020-01-17 1:06PM EST2020-06-1927.0026.7927.00+1.47+5.76%2594,26017.01%
SPY200630C003110002020-01-10 10:54AM EST2020-06-3024.0127.0127.220.00-134816.73%
SPY200918C003110002020-01-17 3:50PM EST2020-09-1829.5129.7630.01+0.90+3.15%1,0001,06616.77%
SPY200930C003110002020-01-08 10:58AM EST2020-09-3025.0030.0030.270.00--116.65%
SPY201016C003110002019-12-26 1:23PM EST2020-10-1625.3330.5230.800.00-711016.68%
SPY201120C003110002019-11-25 3:54PM EST2020-11-2021.2227.2227.600.00-62712.60%
SPY201218C003110002020-01-17 3:43PM EST2020-12-1832.8632.7033.09+1.24+3.92%25483817.08%
SPY210115C003110002020-01-09 1:18PM EST2021-01-1530.1433.2933.650.00-559816.88%
SPY210319C003110002019-11-26 2:58PM EST2021-03-1924.4830.0330.470.00-212413.06%
SPY211217C003110002019-12-17 11:38AM EST2021-12-1733.9340.3941.180.00-1016.66%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003110002020-01-16 3:58PM EST2020-01-210.010.000.01-0.01-50.00%91,31927.34%
SPY200122P003110002020-01-17 10:09AM EST2020-01-220.020.010.02-0.01-33.33%1261125.39%
SPY200124P003110002020-01-17 2:40PM EST2020-01-240.040.020.03-0.01-20.00%154,57321.88%
SPY200127P003110002020-01-17 3:53PM EST2020-01-270.040.030.04-0.03-42.86%7895318.46%
SPY200129P003110002020-01-16 9:30AM EST2020-01-290.130.080.090.00-1545818.80%
SPY200131P003110002020-01-17 3:45PM EST2020-01-310.140.120.13-0.04-22.22%274,93018.36%
SPY200203P003110002020-01-17 4:03PM EST2020-02-030.170.160.17-0.06-26.09%9429917.38%
SPY200205P003110002020-01-15 3:50PM EST2020-02-050.470.260.270.00-229217.90%
SPY200207P003110002020-01-17 4:09PM EST2020-02-070.360.350.36-0.06-14.29%621,44418.04%
SPY200210P003110002020-01-14 4:02PM EST2020-02-100.470.390.410.00-55817.32%
SPY200212P003110002020-01-17 11:07AM EST2020-02-120.520.480.50-0.20-27.78%3111117.41%
SPY200214P003110002020-01-17 3:51PM EST2020-02-140.570.570.58-0.14-19.72%331,00617.36%
SPY200218P003110002020-01-17 12:48PM EST2020-02-180.660.630.64-0.10-13.16%13916.60%
SPY200221P003110002020-01-17 4:14PM EST2020-02-210.770.760.77-0.12-13.48%4,36229,14016.65%
SPY200228P003110002020-01-17 3:54PM EST2020-02-280.991.011.03-0.14-12.39%292,45216.46%
SPY200320P003110002020-01-17 3:54PM EST2020-03-201.952.002.02-0.22-10.14%50521,65616.66%
SPY200331P003110002020-01-17 3:49PM EST2020-03-312.372.382.41-0.27-10.23%494,87016.39%
SPY200417P003110002020-01-17 3:57PM EST2020-04-172.963.053.08-0.29-8.92%4063,39416.27%
SPY200515P003110002020-01-17 3:58PM EST2020-05-154.084.124.15-0.39-8.72%251,40216.17%
SPY200619P003110002020-01-17 3:59PM EST2020-06-195.485.555.58-0.32-5.52%3322,09716.35%
SPY200630P003110002020-01-17 1:21PM EST2020-06-305.955.905.94-0.30-4.80%463216.29%
SPY200918P003110002020-01-17 3:56PM EST2020-09-188.618.678.76-0.53-5.80%213216.48%
SPY200930P003110002019-11-26 12:50PM EST2020-09-3016.4812.6812.810.00-1020.24%
SPY201016P003110002020-01-14 2:41PM EST2020-10-1610.799.569.680.00-2716.54%
SPY201120P003110002020-01-17 3:45PM EST2020-11-2011.0410.9311.10-1.67-13.14%76,32616.90%
SPY201218P003110002020-01-17 3:25PM EST2020-12-1811.8311.7811.92-1.13-8.72%161,39716.91%
SPY210115P003110002020-01-16 3:30PM EST2021-01-1512.8312.4012.570.00-23296416.80%
SPY210319P003110002019-12-19 11:36AM EST2021-03-1918.9214.0214.220.00-120316.79%
SPY211217P003110002019-12-31 12:29PM EST2021-12-1725.5320.4620.860.00-17917.07%