SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:317.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003170002020-01-21 1:17PM EST2020-01-2415.0314.2314.400.00-62,78660.06%
SPY200127C003170002020-01-17 9:44AM EST2020-01-2714.5814.2814.420.00-1839.01%
SPY200129C003170002020-01-17 1:14PM EST2020-01-2915.0313.7313.880.00-214828.27%
SPY200131C003170002020-01-22 11:14AM EST2020-01-3115.2213.9514.090.00-11,75726.61%
SPY200203C003170002020-01-22 11:59AM EST2020-02-0315.3914.0514.210.00-22323.84%
SPY200205C003170002020-01-17 9:43AM EST2020-02-0515.2314.2714.460.00-17023.55%
SPY200207C003170002020-01-22 3:24PM EST2020-02-0715.1114.5214.670.00-297123.13%
SPY200210C003170002020-01-15 2:56PM EST2020-02-1012.9714.6014.780.00-36221.74%
SPY200212C003170002020-01-15 2:56PM EST2020-02-1213.1515.3215.450.00-3023.55%
SPY200214C003170002020-01-21 1:17PM EST2020-02-1416.1915.0515.200.00-9439521.50%
SPY200218C003170002020-01-16 3:55PM EST2020-02-1815.3015.6715.760.00-6621.89%
SPY200221C003170002020-01-22 3:24PM EST2020-02-2116.1515.9616.01-0.42-2.53%879,70521.60%
SPY200228C003170002020-01-17 2:56PM EST2020-02-2816.8116.4016.510.00-110120.92%
SPY200320C003170002020-01-22 3:59PM EST2020-03-2017.9017.3417.390.00-21122,31118.72%
SPY200331C003170002020-01-22 3:57PM EST2020-03-3118.2417.5817.650.00-862,81517.69%
SPY200417C003170002020-01-22 2:47PM EST2020-04-1719.2418.2718.350.00-246,50717.11%
SPY200515C003170002020-01-10 11:57AM EST2020-05-1517.0220.0220.130.00-2021,62917.58%
SPY200619C003170002020-01-22 2:12PM EST2020-06-1922.4721.3421.560.00-10113,24817.25%
SPY200630C003170002020-01-17 11:33AM EST2020-06-3022.2422.0122.150.00-19024817.38%
SPY200918C003170002020-01-22 12:50PM EST2020-09-1825.5725.0225.20+0.30+1.19%11,14217.26%
SPY200930C003170002020-01-10 10:12AM EST2020-09-3022.9025.3825.480.00-104117.11%
SPY201016C003170002020-01-16 12:12PM EST2020-10-1624.8425.8626.050.00-11217.13%
SPY201120C003170002020-01-17 3:48PM EST2020-11-2027.8027.0527.450.00-117917.34%
SPY201218C003170002020-01-17 3:48PM EST2020-12-1828.5228.2528.460.00-75192417.44%
SPY210115C003170002020-01-10 3:34PM EST2021-01-1525.3228.4428.780.00-147017.01%
SPY210319C003170002020-01-16 12:41PM EST2021-03-1929.7129.9830.590.00-24717.03%
SPY211217C003170002020-01-13 11:44AM EST2021-12-1734.9036.3937.200.00-401,26017.06%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003170002020-01-22 3:06PM EST2020-01-240.010.010.010.00-87,35721.49%
SPY200127P003170002020-01-22 3:32PM EST2020-01-270.030.020.03-0.02-40.00%1241,29415.53%
SPY200129P003170002020-01-22 3:58PM EST2020-01-290.060.060.07-0.07-53.85%4383614.94%
SPY200131P003170002020-01-22 3:50PM EST2020-01-310.150.170.180.00-3478,53215.70%
SPY200203P003170002020-01-22 3:18PM EST2020-02-030.230.220.24-0.05-17.86%881,42714.48%
SPY200205P003170002020-01-22 3:45PM EST2020-02-050.400.410.43-0.09-18.37%7366215.43%
SPY200207P003170002020-01-22 3:42PM EST2020-02-070.560.560.58-0.08-12.50%2525,10015.66%
SPY200210P003170002020-01-22 3:52PM EST2020-02-100.600.640.66-0.10-14.29%2932714.93%
SPY200212P003170002020-01-22 3:03PM EST2020-02-120.710.870.890.00-7517615.58%
SPY200214P003170002020-01-22 1:06PM EST2020-02-140.820.930.95-0.13-13.68%1871,39015.21%
SPY200218P003170002020-01-22 3:36PM EST2020-02-180.971.021.040.00-5734014.47%
SPY200219P003170002020-01-22 3:24PM EST2020-02-191.101.211.230.00-962615.07%
SPY200221P003170002020-01-22 3:31PM EST2020-02-211.171.211.23-0.06-4.88%2,40722,29314.56%
SPY200228P003170002020-01-22 12:15PM EST2020-02-281.441.721.750.00-7014.99%
SPY200320P003170002020-01-22 3:59PM EST2020-03-202.793.023.050.00-38915,22015.29%
SPY200331P003170002020-01-22 2:32PM EST2020-03-313.053.293.32-0.28-8.41%215,09114.61%
SPY200417P003170002020-01-22 3:43PM EST2020-04-173.964.084.12-0.10-2.46%1165,09214.61%
SPY200515P003170002020-01-22 3:50PM EST2020-05-155.245.305.36-0.13-2.42%171,65014.66%
SPY200619P003170002020-01-22 3:54PM EST2020-06-196.817.147.180.00-6071,14615.27%
SPY200630P003170002020-01-22 3:41PM EST2020-06-307.207.557.610.00-234,30515.28%
SPY200918P003170002020-01-22 10:26AM EST2020-09-189.8110.3410.44-0.36-3.54%229415.37%
SPY200930P003170002020-01-09 3:29PM EST2020-09-3012.5810.9711.120.00-15515.66%
SPY201016P003170002020-01-16 1:14PM EST2020-10-1611.5611.5011.730.00-12315.77%
SPY201120P003170002019-12-31 11:05AM EST2020-11-2017.6313.0213.190.00--516.13%
SPY201218P003170002020-01-22 10:19AM EST2020-12-1813.1713.9214.090.00-1580816.19%
SPY210115P003170002020-01-22 11:24AM EST2021-01-1514.0514.5614.760.00-1081,29916.09%
SPY210319P003170002019-12-20 10:38AM EST2021-03-1920.3616.0216.240.00-17715.94%
SPY211217P003170002019-12-13 3:58PM EST2021-12-1729.3822.6723.090.00-2016.38%