SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:316.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122C003160002020-01-22 12:54PM EST2020-01-2216.1216.2016.25+0.05+0.31%7859452.54%
SPY200124C003160002020-01-22 11:14AM EST2020-01-2415.9716.2516.37+0.12+0.76%61,82535.30%
SPY200127C003160002020-01-22 11:48AM EST2020-01-2716.2616.2816.34+0.32+2.01%27724.37%
SPY200129C003160002020-01-16 3:04PM EST2020-01-2914.4116.3416.450.00-130122.93%
SPY200131C003160002020-01-22 11:59AM EST2020-01-3116.3416.4916.55+0.24+1.49%226021.78%
SPY200203C003160002020-01-03 2:24PM EST2020-02-039.6516.5416.670.00-22520.31%
SPY200205C003160002020-01-16 10:36AM EST2020-02-0514.7216.7116.830.00-101220.24%
SPY200207C003160002020-01-17 11:14AM EST2020-02-0716.2216.9016.990.00-108420.15%
SPY200210C003160002020-01-17 12:57PM EST2020-02-1016.5916.9817.120.00-2219.39%
SPY200212C003160002020-01-22 1:09PM EST2020-02-1217.1617.1117.25+0.50+3.00%1019.21%
SPY200214C003160002020-01-17 1:15PM EST2020-02-1416.7917.3417.460.00-713119.46%
SPY200218C003160002020-01-17 2:39PM EST2020-02-1816.9817.3917.530.00-2218.34%
SPY200221C003160002020-01-22 11:20AM EST2020-02-2117.5417.6917.75+0.61+3.60%177,55118.35%
SPY200228C003160002020-01-21 3:57PM EST2020-02-2817.3818.1118.230.00-1014818.27%
SPY200320C003160002020-01-22 10:59AM EST2020-03-2019.5519.3519.44+0.77+4.10%1015,73017.78%
SPY200331C003160002020-01-22 1:14PM EST2020-03-3119.6719.5619.64+0.40+2.08%2982,56316.77%
SPY200417C003160002020-01-22 1:13PM EST2020-04-1720.2220.2020.26+0.02+0.10%53,56916.26%
SPY200515C003160002020-01-17 3:44PM EST2020-05-1521.2221.5321.580.00-11,15416.30%
SPY200619C003160002020-01-17 12:37PM EST2020-06-1922.9623.1923.310.00-2708,42216.64%
SPY200630C003160002020-01-14 12:31PM EST2020-06-3020.6623.4323.590.00-1030216.43%
SPY200918C003160002020-01-17 3:50PM EST2020-09-1825.8426.3726.550.00-7513,10216.49%
SPY200930C003160002019-12-31 3:55PM EST2020-09-3021.0726.7226.840.00-13216.39%
SPY201016C003160002020-01-06 3:13PM EST2020-10-1622.0527.1927.380.00-14316.41%
SPY201120C003160002019-12-30 10:12AM EST2020-11-2023.0628.7629.000.00-32216.89%
SPY201218C003160002020-01-17 3:43PM EST2020-12-1829.3829.5229.740.00-7501,40216.80%
SPY210115C003160002020-01-17 12:46PM EST2021-01-1529.9030.1230.380.00-570016.65%
SPY210319C003160002020-01-14 12:49PM EST2021-03-1929.4031.8032.140.00-23916.68%
SPY211217C003160002019-12-09 3:06PM EST2021-12-1728.2734.1534.720.00-45014.50%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122P003160002020-01-21 10:03AM EST2020-01-220.010.010.010.00-1396,68136.72%
SPY200124P003160002020-01-22 1:20PM EST2020-01-240.020.010.02-0.01-33.33%5,00620,00323.05%
SPY200127P003160002020-01-21 11:38AM EST2020-01-270.040.010.020.00-2765516.41%
SPY200129P003160002020-01-22 10:59AM EST2020-01-290.060.050.06-0.04-40.00%10190816.41%
SPY200131P003160002020-01-22 1:44PM EST2020-01-310.120.120.13-0.09-42.86%1136,10016.75%
SPY200203P003160002020-01-22 1:46PM EST2020-02-030.160.160.17-0.12-42.86%221,39615.43%
SPY200205P003160002020-01-22 1:14PM EST2020-02-050.310.310.32-0.14-31.11%451,36516.41%
SPY200207P003160002020-01-22 1:49PM EST2020-02-070.420.420.43-0.20-32.26%2412,72016.53%
SPY200210P003160002020-01-22 1:06PM EST2020-02-100.490.490.49-0.13-20.97%201,05615.75%
SPY200212P003160002020-01-22 12:32PM EST2020-02-120.670.610.62-0.18-21.18%45415.98%
SPY200214P003160002020-01-22 1:44PM EST2020-02-140.720.730.74-0.16-18.18%2821,19616.08%
SPY200218P003160002020-01-22 11:19AM EST2020-02-180.860.800.82-0.04-4.44%16411415.33%
SPY200221P003160002020-01-22 2:02PM EST2020-02-210.980.960.97-0.16-14.04%50524,48315.33%
SPY200228P003160002020-01-22 1:12PM EST2020-02-281.311.271.29-0.16-10.88%166015.20%
SPY200320P003160002020-01-22 2:11PM EST2020-03-202.452.442.45-0.21-7.89%42015,72015.54%
SPY200331P003160002020-01-22 1:24PM EST2020-03-312.852.872.88-0.28-8.95%4623,02315.28%
SPY200417P003160002020-01-22 1:49PM EST2020-04-173.593.613.63-0.33-8.42%2263,69215.24%
SPY200515P003160002020-01-22 1:39PM EST2020-05-154.754.814.83-0.21-4.23%861,81315.26%
SPY200619P003160002020-01-22 1:44PM EST2020-06-196.306.356.36-0.36-5.41%762,18615.50%
SPY200630P003160002020-01-22 2:00PM EST2020-06-306.806.746.78-0.29-4.09%161,40115.52%
SPY200918P003160002020-01-15 1:07PM EST2020-09-1810.939.699.790.00-26515.84%
SPY200930P003160002020-01-10 3:13PM EST2020-09-3012.2410.0710.160.00-3315.83%
SPY201016P003160002020-01-13 2:01PM EST2020-10-1612.3810.6310.720.00-5715.89%
SPY201120P003160002019-12-16 12:12AM EST2020-11-2018.7712.4312.600.00--016.65%
SPY201218P003160002020-01-21 3:24PM EST2020-12-1813.1112.9713.080.00-1571316.34%
SPY210115P003160002020-01-22 10:59AM EST2021-01-1513.6413.6213.78-0.32-2.29%1042,56816.27%
SPY210319P003160002020-01-09 9:49AM EST2021-03-1917.9315.2815.490.00-1020516.30%
SPY211217P003160002020-01-14 12:30PM EST2021-12-1723.5821.9622.370.00-31116.71%