SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:315.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003150002020-01-29 11:50AM EST2020-01-2912.7413.1513.37+0.81+6.79%7052.44%
SPY200131C003150002020-01-29 11:26AM EST2020-01-3113.0713.2113.34+0.58+4.64%48032.18%
SPY200203C003150002020-01-29 2:06PM EST2020-02-0313.8013.2413.41+1.69+13.96%4023.80%
SPY200205C003150002020-01-29 10:00AM EST2020-02-0512.8313.5613.66-0.30-2.28%14023.45%
SPY200207C003150002020-01-29 2:10PM EST2020-02-0714.0813.8713.94+0.80+6.02%1023.39%
SPY200210C003150002020-01-28 2:35PM EST2020-02-1013.6413.9614.040.00-10021.22%
SPY200212C003150002020-01-27 2:01PM EST2020-02-1211.4714.2014.400.00-12021.94%
SPY200214C003150002020-01-29 9:53AM EST2020-02-1414.3614.4614.63+0.61+4.44%15021.84%
SPY200218C003150002020-01-28 3:35PM EST2020-02-1814.3514.6114.770.00-17020.29%
SPY200219C003150002020-01-28 2:39PM EST2020-02-1914.5214.7014.870.00-4020.28%
SPY200221C003150002020-01-29 10:44AM EST2020-02-2114.7514.9214.98+0.62+4.39%488019.87%
SPY200224C003150002020-01-24 3:47PM EST2020-02-2415.6015.0315.230.00--019.70%
SPY200226C003150002020-01-27 11:34AM EST2020-02-2612.4015.2815.420.00--019.70%
SPY200228C003150002020-01-28 2:35PM EST2020-02-2815.2215.5515.640.00-24019.81%
SPY200306C003150002020-01-29 11:47AM EST2020-03-0616.0916.3116.35+0.72+4.68%3020.03%
SPY200320C003150002020-01-29 2:31PM EST2020-03-2017.0617.1317.17+0.46+2.77%446019.14%
SPY200331C003150002020-01-29 11:05AM EST2020-03-3117.2117.3817.42+0.66+3.99%115017.93%
SPY200417C003150002020-01-29 11:03AM EST2020-04-1717.9818.0718.13+0.23+1.30%100017.27%
SPY200515C003150002020-01-29 12:57PM EST2020-05-1519.3419.4419.50+0.46+2.44%7017.05%
SPY200619C003150002020-01-29 2:04PM EST2020-06-1921.3521.1221.32+0.68+3.29%76017.28%
SPY200630C003150002020-01-29 2:25PM EST2020-06-3021.3521.3721.59+0.65+3.14%25017.00%
SPY200717C003150002020-01-28 11:28AM EST2020-07-1721.3321.9522.170.00-5016.83%
SPY200918C003150002020-01-27 9:30AM EST2020-09-1823.6024.3224.58+3.35+16.54%3016.87%
SPY200930C003150002020-01-24 2:34PM EST2020-09-3022.6424.6424.880.00-4016.75%
SPY201016C003150002020-01-27 11:37AM EST2020-10-1622.9925.1425.450.00-1016.78%
SPY201120C003150002019-12-27 10:39AM EST2020-11-2024.9224.5924.920.00-16515.28%
SPY201218C003150002020-01-28 1:35PM EST2020-12-1826.7927.5127.800.00-2017.08%
SPY201231C003150002020-01-21 9:31AM EST2020-12-3129.9427.7428.030.00--016.94%
SPY210115C003150002020-01-29 11:18AM EST2021-01-1527.9028.0628.39-0.13-0.46%1016.87%
SPY210319C003150002020-01-22 3:30PM EST2021-03-1932.2229.6030.070.00-79016.81%
SPY210618C003150002020-01-28 10:27AM EST2021-06-1831.2631.7232.310.00-4016.74%
SPY210917C003150002020-01-22 10:22AM EST2021-09-1737.2733.7234.370.00-1016.70%
SPY211217C003150002020-01-21 3:28PM EST2021-12-1738.9135.5036.270.00-8016.66%
SPY220121C003150002020-01-27 3:08PM EST2022-01-2134.2735.8937.290.00-1016.83%
SPY221216C003150002020-01-27 3:48PM EST2022-12-1639.9441.3142.850.00-6016.55%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003150002020-01-29 1:40PM EST2020-01-290.010.000.00-0.03-75.00%91012.50%
SPY200131P003150002020-01-29 2:31PM EST2020-01-310.040.030.04-0.14-77.78%948021.29%
SPY200203P003150002020-01-29 2:32PM EST2020-02-030.100.100.11-0.23-69.70%2,675017.73%
SPY200205P003150002020-01-29 2:32PM EST2020-02-050.340.340.35-0.35-50.72%445019.63%
SPY200207P003150002020-01-29 2:27PM EST2020-02-070.570.540.56-0.40-41.24%3,982019.87%
SPY200210P003150002020-01-29 1:48PM EST2020-02-100.690.670.69-0.35-33.65%438018.53%
SPY200212P003150002020-01-29 2:31PM EST2020-02-120.890.860.88-0.36-28.80%10,132018.60%
SPY200214P003150002020-01-29 2:30PM EST2020-02-141.051.041.06-0.39-27.08%3,516018.59%
SPY200218P003150002020-01-29 1:29PM EST2020-02-181.211.151.17-0.39-24.38%55017.31%
SPY200219P003150002020-01-29 2:15PM EST2020-02-191.231.221.24-0.33-21.15%35017.26%
SPY200221P003150002020-01-29 2:31PM EST2020-02-211.431.411.43-0.38-20.99%8,259017.42%
SPY200224P003150002020-01-29 10:00AM EST2020-02-241.871.521.53-0.05-2.60%80016.85%
SPY200226P003150002020-01-29 10:18AM EST2020-02-262.121.681.70+0.12+6.00%12016.94%
SPY200228P003150002020-01-29 2:29PM EST2020-02-281.881.871.90-0.44-18.97%1,082017.14%
SPY200302P003150002020-01-29 2:09PM EST2020-03-021.921.971.99-0.40-17.24%148016.69%
SPY200306P003150002020-01-29 2:00PM EST2020-03-062.582.482.51-0.37-12.54%72017.45%
SPY200320P003150002020-01-29 2:27PM EST2020-03-203.483.413.42-0.42-10.77%1,719017.27%
SPY200331P003150002020-01-29 1:31PM EST2020-03-313.963.933.96-0.51-11.41%308016.90%
SPY200417P003150002020-01-29 2:07PM EST2020-04-174.674.744.76-0.65-12.22%191016.55%
SPY200515P003150002020-01-29 2:29PM EST2020-05-155.985.955.99-0.46-7.14%59016.23%
SPY200619P003150002020-01-29 1:33PM EST2020-06-197.627.567.59-0.52-6.39%723016.29%
SPY200630P003150002020-01-29 2:04PM EST2020-06-307.907.937.98-0.70-8.14%56016.21%
SPY200717P003150002020-01-28 9:50AM EST2020-07-1710.008.628.690.00-20016.25%
SPY200918P003150002020-01-27 3:48PM EST2020-09-1813.0010.9011.080.00-10016.36%
SPY200930P003150002020-01-27 10:13AM EST2020-09-3013.3911.2811.490.00-1016.37%
SPY201016P003150002020-01-28 2:40PM EST2020-10-1612.2811.8612.06-0.02-0.16%101016.41%
SPY201120P003150002020-01-27 10:28AM EST2020-11-2015.1013.3013.530.00-10016.74%
SPY201218P003150002020-01-28 10:30AM EST2020-12-1814.4214.2014.38-0.59-3.93%31016.73%
SPY201231P003150002020-01-27 2:31PM EST2020-12-3116.0014.4814.750.00-11016.72%
SPY210115P003150002020-01-29 12:49PM EST2021-01-1515.1114.8615.09-0.18-1.18%3016.64%
SPY210319P003150002020-01-23 2:22PM EST2021-03-1915.5116.5716.870.00-1016.67%
SPY210618P003150002020-01-29 2:04PM EST2021-06-1819.0918.8519.29-2.18-10.25%1016.75%
SPY210917P003150002020-01-21 12:25PM EST2021-09-1719.8321.0921.570.00-31016.85%
SPY211217P003150002020-01-27 12:24PM EST2021-12-1724.3023.2723.830.00-2017.01%
SPY220121P003150002020-01-27 3:51PM EST2022-01-2126.5923.6824.750.00-5017.12%
SPY221216P003150002020-01-29 1:49PM EST2022-12-1631.2930.7931.95+0.09+0.29%1017.57%