SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:318.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003180002020-01-17 3:45PM EST2020-01-2113.6913.5913.69+3.42+33.30%243440.00%
SPY200122C003180002020-01-16 4:04PM EST2020-01-2212.9213.6213.720.00-12030.00%
SPY200124C003180002020-01-16 2:54PM EST2020-01-2413.8513.6913.83+1.60+13.06%505000.00%
SPY200127C003180002020-01-10 11:16AM EST2020-01-2710.5313.7313.880.00-12790.00%
SPY200129C003180002020-01-15 2:01PM EST2020-01-2912.0613.8514.000.00-213013.28%
SPY200131C003180002020-01-17 3:21PM EST2020-01-3113.9614.0414.16+1.45+11.59%291,12715.55%
SPY200203C003180002020-01-17 2:48PM EST2020-02-0314.1114.1214.26+3.87+37.79%6018415.04%
SPY200205C003180002020-01-17 2:38PM EST2020-02-0514.3814.3314.46+4.36+43.51%512015.94%
SPY200207C003180002020-01-17 2:40PM EST2020-02-0714.5814.5414.69+1.51+11.55%551116.71%
SPY200210C003180002020-01-08 12:18PM EST2020-02-1012.2714.6214.770.00-14015.97%
SPY200212C003180002020-01-14 11:31AM EST2020-02-1211.6314.8014.940.00-1316.20%
SPY200214C003180002020-01-17 1:18PM EST2020-02-1415.1715.0115.15+0.88+6.16%1339916.58%
SPY200218C003180002020-01-17 1:26PM EST2020-02-1815.2015.1115.25+2.87+23.28%11215.83%
SPY200221C003180002020-01-17 3:58PM EST2020-02-2115.7115.4015.50+0.92+6.22%1206,39016.08%
SPY200228C003180002020-01-17 10:02AM EST2020-02-2815.8715.8415.96+1.58+11.06%1512016.13%
SPY200320C003180002020-01-17 3:55PM EST2020-03-2017.5617.2017.25+1.26+7.73%22419,21416.21%
SPY200331C003180002020-01-17 3:58PM EST2020-03-3117.6917.4617.52+0.91+5.42%1063,63915.47%
SPY200417C003180002020-01-17 2:56PM EST2020-04-1718.1918.1118.18+0.75+4.30%72,21815.14%
SPY200515C003180002020-01-14 9:56AM EST2020-05-1516.5319.4819.570.00-101,16915.38%
SPY200619C003180002020-01-17 11:47AM EST2020-06-1921.1921.1621.33+0.89+4.38%276,70615.83%
SPY200630C003180002020-01-16 1:14PM EST2020-06-3020.1821.4021.580.00-555915.60%
SPY200918C003180002020-01-16 9:50AM EST2020-09-1823.0324.4024.600.00-26115.83%
SPY200930C003180002020-01-14 10:46AM EST2020-09-3022.3224.7224.900.00-94115.74%
SPY201016C003180002020-01-15 10:23AM EST2020-10-1623.2025.2325.470.00-41615.81%
SPY201120C003180002019-12-19 12:26PM EST2020-11-2020.3526.8727.180.00--116.38%
SPY201218C003180002020-01-15 10:17AM EST2020-12-1825.5427.6027.930.00-156716.31%
SPY210115C003180002020-01-17 12:46PM EST2021-01-1528.4228.2228.54+2.24+8.56%1045616.16%
SPY210319C003180002020-01-16 1:59PM EST2021-03-1929.0629.9330.35+2.58+9.74%350116.25%
SPY211217C003180002020-01-02 4:02PM EST2021-12-1733.4536.4537.130.00-22516.56%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003180002020-01-17 3:08PM EST2020-01-210.010.020.03-0.02-66.67%944,25337.11%
SPY200122P003180002020-01-17 1:53PM EST2020-01-220.030.010.02-0.03-50.00%1,5746,24725.00%
SPY200124P003180002020-01-17 3:37PM EST2020-01-240.050.040.05-0.06-54.55%7710,36719.92%
SPY200127P003180002020-01-17 4:14PM EST2020-01-270.070.070.08-0.10-58.82%2083916.31%
SPY200129P003180002020-01-17 4:02PM EST2020-01-290.160.170.18-0.11-40.74%9393616.68%
SPY200131P003180002020-01-17 4:01PM EST2020-01-310.260.260.27-0.12-31.58%3,03217,27216.46%
SPY200203P003180002020-01-17 3:17PM EST2020-02-030.350.330.34-0.10-22.22%25480315.38%
SPY200205P003180002020-01-17 12:19PM EST2020-02-050.530.510.52-0.10-15.87%481,44716.04%
SPY200207P003180002020-01-17 4:09PM EST2020-02-070.660.660.67-0.14-17.50%8612,84516.24%
SPY200210P003180002020-01-17 3:49PM EST2020-02-100.710.720.74-0.14-16.47%4419915.48%
SPY200212P003180002020-01-17 3:58PM EST2020-02-120.850.860.88-0.15-15.00%8624415.60%
SPY200214P003180002020-01-17 3:59PM EST2020-02-140.960.991.00-0.18-15.79%577,60515.60%
SPY200218P003180002020-01-17 3:50PM EST2020-02-181.051.071.09-0.18-14.63%2735814.91%
SPY200219P003180002020-01-17 3:16PM EST2020-02-191.17---0.07-5.65%--0.00%
SPY200221P003180002020-01-17 4:00PM EST2020-02-211.241.251.26-0.17-12.06%7,99021,78014.92%
SPY200228P003180002020-01-17 3:56PM EST2020-02-281.531.601.61-0.24-13.56%20883214.78%
SPY200320P003180002020-01-17 4:00PM EST2020-03-202.822.902.92-0.28-9.03%78518,00015.31%
SPY200331P003180002020-01-17 3:41PM EST2020-03-313.363.363.38-0.32-8.70%497,28215.08%
SPY200417P003180002020-01-17 3:58PM EST2020-04-174.074.134.15-0.29-6.65%133,74215.01%
SPY200515P003180002020-01-17 4:03PM EST2020-05-155.285.345.37-0.31-5.55%451,66915.01%
SPY200619P003180002020-01-17 3:34PM EST2020-06-196.896.926.97-0.23-3.23%313,98115.30%
SPY200630P003180002020-01-17 3:54PM EST2020-06-307.207.317.36-0.54-6.98%193315.27%
SPY200918P003180002020-01-17 3:49PM EST2020-09-1810.3010.2810.37-0.52-4.81%24715.57%
SPY200930P003180002019-12-30 9:30AM EST2020-09-3013.8510.6610.760.00-52515.58%
SPY201016P003180002020-01-13 2:43PM EST2020-10-1612.8011.2311.350.00-2715.67%
SPY201120P003180002020-01-10 2:17PM EST2020-11-2014.7512.6912.870.00-230516.09%
SPY201218P003180002020-01-17 2:16PM EST2020-12-1813.5913.6013.74-0.63-4.43%1522716.13%
SPY201231P003180002020-01-03 1:16PM EST2020-12-3117.7613.8914.070.00-1116.10%
SPY210115P003180002020-01-17 10:52AM EST2021-01-1514.4614.2514.43-0.18-1.23%2152,09816.05%
SPY210319P003180002019-12-26 9:46AM EST2021-03-1920.1015.9616.170.00-125216.11%
SPY211217P003180002020-01-09 1:37PM EST2021-12-1725.4722.6723.090.00-17516.54%