SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:312.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003120002020-01-16 9:41AM EST2020-01-2117.9919.5819.690.00-586920.00%
SPY200122C003120002020-01-16 3:53PM EST2020-01-2218.7219.6119.710.00-1710.00%
SPY200124C003120002020-01-17 3:11PM EST2020-01-2419.5119.6619.81+2.99+18.10%34460.00%
SPY200127C003120002020-01-14 1:34PM EST2020-01-2715.8619.6919.850.00-450.00%
SPY200129C003120002020-01-15 1:57PM EST2020-01-2916.2619.7619.920.00-12120.00%
SPY200131C003120002020-01-17 2:48PM EST2020-01-3119.9319.9020.03+3.11+18.49%168817.68%
SPY200203C003120002020-01-15 1:02PM EST2020-02-0316.8119.9520.100.00-141417.38%
SPY200207C003120002020-01-17 1:07PM EST2020-02-0720.3520.2420.42+4.45+27.99%496119.42%
SPY200212C003120002020-01-13 3:33PM EST2020-02-1216.9620.4420.610.00--1018.70%
SPY200214C003120002020-01-16 9:48AM EST2020-02-1418.7520.6120.780.00-10012319.08%
SPY200218C003120002020-01-17 12:33PM EST2020-02-1820.8420.7020.86+3.64+21.16%1118.19%
SPY200221C003120002020-01-17 3:31PM EST2020-02-2121.1520.9421.05+0.97+4.81%2378,44118.31%
SPY200228C003120002020-01-17 9:56AM EST2020-02-2821.2721.3021.44+1.49+7.53%21618.26%
SPY200320C003120002020-01-17 3:57PM EST2020-03-2022.8822.4222.62+1.65+7.77%2,01228,67018.22%
SPY200331C003120002020-01-15 2:01PM EST2020-03-3122.5022.6222.80+2.71+13.69%1371,78717.20%
SPY200417C003120002020-01-17 3:08PM EST2020-04-1723.2223.1823.34+1.42+6.51%31,92116.61%
SPY200515C003120002020-01-17 3:43PM EST2020-05-1524.6024.4324.51+2.98+13.78%240616.55%
SPY200619C003120002020-01-17 3:08PM EST2020-06-1925.9025.9626.17+1.19+4.82%6243,64116.94%
SPY200630C003120002020-01-09 3:48PM EST2020-06-3022.7126.1926.400.00-20036016.66%
SPY200918C003120002020-01-15 2:18PM EST2020-09-1826.9228.9829.230.00-1,5001,54516.71%
SPY200930C003120002020-01-10 11:35AM EST2020-09-3026.2429.2829.490.00-2616.58%
SPY201016C003120002019-12-30 4:00PM EST2020-10-1624.1129.7530.030.00-131516.62%
SPY201120C003120002020-01-07 1:03PM EST2020-11-2027.0031.2831.620.00-11817.12%
SPY201218C003120002020-01-17 3:43PM EST2020-12-1832.0331.9532.34+3.39+11.84%2553,11817.01%
SPY210115C003120002020-01-13 1:06PM EST2021-01-1530.0532.5532.910.00-594616.82%
SPY210319C003120002020-01-08 1:01PM EST2021-03-1930.5534.2034.630.00-251616.85%
SPY211217C003120002019-12-06 3:39PM EST2021-12-1732.4236.7237.260.00-4014.70%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003120002020-01-17 3:04PM EST2020-01-210.010.000.01-0.02-66.67%9003,79745.31%
SPY200122P003120002020-01-17 2:15PM EST2020-01-220.020.010.02-0.01-33.33%6012,24434.38%
SPY200124P003120002020-01-17 3:49PM EST2020-01-240.020.020.03-0.04-66.67%63,55425.59%
SPY200127P003120002020-01-17 3:49PM EST2020-01-270.050.030.04-0.03-37.50%8059120.12%
SPY200129P003120002020-01-17 1:47PM EST2020-01-290.100.080.09-0.04-28.57%479619.92%
SPY200131P003120002020-01-17 3:56PM EST2020-01-310.130.140.15-0.07-35.00%61411,09219.63%
SPY200203P003120002020-01-17 3:57PM EST2020-02-030.170.170.18-0.08-32.00%8329318.02%
SPY200205P003120002020-01-17 4:00PM EST2020-02-050.290.290.30-0.07-19.44%29523418.63%
SPY200207P003120002020-01-17 4:06PM EST2020-02-070.380.380.39-0.08-17.39%461,64518.60%
SPY200210P003120002020-01-17 11:47AM EST2020-02-100.450.430.44-0.06-11.76%6722217.73%
SPY200212P003120002020-01-16 4:03PM EST2020-02-120.630.520.540.00-2827217.79%
SPY200214P003120002020-01-17 3:54PM EST2020-02-140.610.620.63-0.10-14.08%4264917.74%
SPY200218P003120002020-01-17 12:33PM EST2020-02-180.690.680.69-0.35-33.65%11516.86%
SPY200221P003120002020-01-17 4:08PM EST2020-02-210.810.810.82-0.12-12.90%96123,57416.82%
SPY200228P003120002020-01-17 3:40PM EST2020-02-281.111.081.09-0.13-10.48%3837216.55%
SPY200320P003120002020-01-17 3:56PM EST2020-03-202.032.112.13-0.23-10.18%74336,57416.71%
SPY200331P003120002020-01-17 3:49PM EST2020-03-312.482.502.53-0.30-10.79%77184316.41%
SPY200417P003120002020-01-17 3:14PM EST2020-04-173.243.183.21-0.19-5.54%178,89316.25%
SPY200515P003120002020-01-17 2:20PM EST2020-05-154.324.284.31-0.22-4.85%12,17716.13%
SPY200619P003120002020-01-17 3:57PM EST2020-06-195.615.725.76-0.43-7.12%1,3153,33616.29%
SPY200630P003120002020-01-17 11:13AM EST2020-06-306.236.086.12-0.71-10.23%18223016.23%
SPY200918P003120002020-01-17 3:38PM EST2020-09-188.908.898.97-0.40-4.30%521,04716.40%
SPY200930P003120002020-01-02 10:01AM EST2020-09-3012.449.249.340.00-11516.39%
SPY201016P003120002020-01-17 2:50PM EST2020-10-169.929.799.90-0.95-8.74%12216.46%
SPY201120P003120002020-01-13 2:59PM EST2020-11-2012.6111.1711.340.00-331416.83%
SPY201218P003120002020-01-17 2:16PM EST2020-12-1812.0312.0312.17-0.37-2.98%1529416.85%
SPY201231P003120002020-01-09 11:56AM EST2020-12-3114.4312.3012.480.00--1016.79%
SPY210115P003120002020-01-17 10:45AM EST2021-01-1512.8012.6512.82-0.23-1.77%2222,28916.73%
SPY210319P003120002020-01-15 3:55PM EST2021-03-1915.4314.2914.490.00-3836116.73%
SPY211217P003120002020-01-14 12:25PM EST2021-12-1722.2620.7621.170.00-23117.02%