SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:313.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003130002020-01-17 3:16PM EST2020-01-2118.5918.5818.69+1.60+9.42%122690.00%
SPY200122C003130002020-01-17 11:10AM EST2020-01-2218.4918.6118.71+1.47+8.64%5420.00%
SPY200124C003130002020-01-17 2:46PM EST2020-01-2418.6718.6718.81+1.65+9.69%18600.00%
SPY200131C003130002020-01-17 3:11PM EST2020-01-3118.7718.9219.05+1.28+7.32%586616.11%
SPY200203C003130002020-01-10 12:40PM EST2020-02-0314.6518.9719.120.00-255115.92%
SPY200205C003130002020-01-03 12:38PM EST2020-02-0512.8319.1219.260.00-1116.94%
SPY200207C003130002020-01-10 9:45AM EST2020-02-0715.1319.2819.460.00-2018418.04%
SPY200212C003130002020-01-15 12:12PM EST2020-02-1217.1119.4919.650.00-4917.52%
SPY200214C003130002020-01-17 11:49AM EST2020-02-1419.5519.6719.83+1.27+6.95%6912017.97%
SPY200218C003130002020-01-13 1:35PM EST2020-02-1816.1019.7519.910.00--117.20%
SPY200221C003130002020-01-17 3:39PM EST2020-02-2120.0920.0020.13+0.87+4.53%1337,88317.49%
SPY200228C003130002020-01-16 3:47PM EST2020-02-2819.4920.3820.520.00-15517.49%
SPY200320C003130002020-01-17 3:56PM EST2020-03-2022.0521.5321.72+1.73+8.51%112,86017.62%
SPY200331C003130002020-01-17 11:57AM EST2020-03-3121.6921.7321.91+1.44+7.11%52,51616.69%
SPY200417C003130002020-01-16 9:41AM EST2020-04-1721.0222.3622.430.00-11,31416.12%
SPY200515C003130002020-01-16 12:46PM EST2020-05-1522.2823.5923.670.00-137716.22%
SPY200619C003130002020-01-17 10:31AM EST2020-06-1925.6725.1525.35+3.48+15.68%2531,61816.65%
SPY200630C003130002020-01-13 3:11PM EST2020-06-3022.6725.3825.580.00-1014816.39%
SPY200918C003130002020-01-16 10:35AM EST2020-09-1826.9428.2128.440.00-7501,07716.49%
SPY200930C003130002019-12-02 10:01AM EST2020-09-3017.4923.1623.370.00-6010.66%
SPY201016C003130002020-01-02 3:58PM EST2020-10-1625.1128.9829.250.00-11016.42%
SPY201120C003130002019-11-26 10:36AM EST2020-11-2020.1325.8226.200.00--2912.57%
SPY201218C003130002019-12-31 2:18PM EST2020-12-1825.5031.2231.590.00-225616.85%
SPY210115C003130002020-01-14 12:48PM EST2021-01-1529.7631.8232.170.00-555116.67%
SPY210319C003130002019-12-11 12:03PM EST2021-03-1923.5729.6930.080.00-2013.76%
SPY211217C003130002019-12-23 3:17PM EST2021-12-1734.9539.6840.410.00-15816.87%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003130002020-01-17 4:01PM EST2020-01-210.010.010.02-0.01-50.00%8221,34426.76%
SPY200122P003130002020-01-16 2:44PM EST2020-01-220.040.020.030.00-62,54524.41%
SPY200124P003130002020-01-17 3:51PM EST2020-01-240.030.020.03-0.03-50.00%5,0164,42619.92%
SPY200127P003130002020-01-17 3:13PM EST2020-01-270.060.040.05-0.04-40.00%27721817.38%
SPY200129P003130002020-01-17 3:57PM EST2020-01-290.100.090.10-0.06-37.50%741,53417.53%
SPY200131P003130002020-01-17 3:55PM EST2020-01-310.150.150.16-0.07-31.82%5,2212,46117.51%
SPY200203P003130002020-01-17 3:20PM EST2020-02-030.200.190.20-0.06-23.08%2229416.46%
SPY200205P003130002020-01-17 4:04PM EST2020-02-050.310.310.32-0.10-24.39%2136017.09%
SPY200207P003130002020-01-17 4:06PM EST2020-02-070.410.420.43-0.10-19.61%671,16817.33%
SPY200210P003130002020-01-17 4:14PM EST2020-02-100.470.470.48-0.10-17.54%1143516.59%
SPY200212P003130002020-01-17 9:52AM EST2020-02-120.620.570.58-0.08-11.43%357616.69%
SPY200214P003130002020-01-17 11:22AM EST2020-02-140.760.670.680.00-361,04516.74%
SPY200218P003130002020-01-17 2:41PM EST2020-02-180.770.730.75-0.08-9.41%1714616.04%
SPY200221P003130002020-01-17 4:02PM EST2020-02-210.870.870.88-0.14-13.86%1,41413,97016.02%
SPY200228P003130002020-01-17 2:36PM EST2020-02-281.171.151.16-0.12-9.30%2064215.86%
SPY200320P003130002020-01-17 3:59PM EST2020-03-202.172.222.25-0.22-9.21%1,38627,23516.23%
SPY200331P003130002020-01-17 3:54PM EST2020-03-312.562.632.66-0.28-9.86%2234,49515.99%
SPY200417P003130002020-01-17 3:59PM EST2020-04-173.293.323.35-0.24-6.80%862,92315.86%
SPY200515P003130002020-01-17 9:30AM EST2020-05-154.374.444.47-0.77-14.98%170815.82%
SPY200619P003130002020-01-17 3:45PM EST2020-06-195.895.915.95-0.22-3.60%1364,36016.03%
SPY200630P003130002020-01-17 9:44AM EST2020-06-306.356.276.31-0.27-4.08%11,17615.97%
SPY200918P003130002020-01-17 9:56AM EST2020-09-189.199.119.19-0.29-3.06%3077516.20%
SPY200930P003130002020-01-02 10:22AM EST2020-09-3012.949.479.560.00-18416.19%
SPY201120P003130002020-01-16 10:06AM EST2020-11-2012.0811.4111.58-2.87-19.20%83316.66%
SPY201218P003130002020-01-15 3:13PM EST2020-12-1813.5112.2812.420.00-41,25616.68%
SPY201231P003130002020-01-16 10:33AM EST2020-12-3113.2012.5512.730.00-1216.63%
SPY210115P003130002020-01-16 3:30PM EST2021-01-1513.3512.9113.080.00-2731,13216.57%
SPY210319P003130002019-12-02 3:07PM EST2021-03-1924.1018.5318.810.00-72719.66%
SPY211217P003130002019-12-02 11:09AM EST2021-12-1731.0025.3925.740.00--019.39%