SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:319.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003190002020-01-28 3:58PM EST2020-01-298.160.000.000.00-13700.00%
SPY200131C003190002020-01-28 3:53PM EST2020-01-318.620.000.000.00-12000.00%
SPY200203C003190002020-01-28 3:40PM EST2020-02-038.910.000.000.00-14500.00%
SPY200205C003190002020-01-28 12:52PM EST2020-02-059.270.000.000.00-5400.00%
SPY200207C003190002020-01-28 1:20PM EST2020-02-079.500.000.000.00-7600.00%
SPY200210C003190002020-01-28 2:34PM EST2020-02-1010.130.000.000.00-300.00%
SPY200212C003190002020-01-28 9:49AM EST2020-02-128.630.000.000.00-39100.00%
SPY200214C003190002020-01-28 10:16AM EST2020-02-1410.480.000.000.00-8600.00%
SPY200218C003190002020-01-28 10:26AM EST2020-02-1810.180.000.000.00-7600.00%
SPY200219C003190002020-01-28 10:30AM EST2020-02-1910.750.000.000.00-300.00%
SPY200221C003190002020-01-28 3:59PM EST2020-02-2110.940.000.000.00-1,02400.00%
SPY200224C003190002020-01-27 3:30PM EST2020-02-249.340.000.000.00--00.00%
SPY200228C003190002020-01-28 11:21AM EST2020-02-2811.390.000.000.00-100.00%
SPY200320C003190002020-01-28 3:58PM EST2020-03-2013.330.000.000.00-85000.00%
SPY200331C003190002020-01-27 1:16PM EST2020-03-3112.140.000.000.00-1100.00%
SPY200417C003190002020-01-28 3:17PM EST2020-04-1714.530.000.000.00-4000.00%
SPY200515C003190002020-01-27 3:29PM EST2020-05-1514.310.000.000.00-800.00%
SPY200619C003190002020-01-28 1:59PM EST2020-06-1917.670.000.000.00-800.00%
SPY200630C003190002020-01-22 11:54AM EST2020-06-3021.120.000.000.00-100.00%
SPY200717C003190002020-01-27 1:05PM EST2020-07-1717.310.000.000.00--00.00%
SPY200918C003190002020-01-24 3:54PM EST2020-09-1822.010.000.000.00-300.00%
SPY200930C003190002020-01-13 11:07AM EST2020-09-3021.100.000.000.00-100.00%
SPY201016C003190002019-12-19 2:35PM EST2020-10-1618.1524.5024.730.00-2018.84%
SPY201218C003190002020-01-23 11:56AM EST2020-12-1826.190.000.000.00-100.00%
SPY210115C003190002020-01-27 2:59PM EST2021-01-1523.290.000.000.00-200.00%
SPY210319C003190002020-01-17 12:47PM EST2021-03-1929.560.000.000.00-200.00%
SPY211217C003190002020-01-27 9:30AM EST2021-12-1729.810.000.000.00-500.00%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003190002020-01-28 4:13PM EST2020-01-290.070.000.000.00-3,482012.50%
SPY200131P003190002020-01-28 4:01PM EST2020-01-310.400.000.000.00-15,79306.25%
SPY200203P003190002020-01-28 3:59PM EST2020-02-030.650.000.000.00-99906.25%
SPY200205P003190002020-01-28 4:00PM EST2020-02-051.150.000.000.00-25003.13%
SPY200207P003190002020-01-28 4:14PM EST2020-02-071.440.000.000.00-3,10303.13%
SPY200210P003190002020-01-28 3:59PM EST2020-02-101.630.000.000.00-31203.13%
SPY200212P003190002020-01-28 4:14PM EST2020-02-121.810.000.000.00-28903.13%
SPY200214P003190002020-01-28 3:59PM EST2020-02-142.120.000.000.00-9003.13%
SPY200218P003190002020-01-28 3:20PM EST2020-02-182.090.000.000.00-7503.13%
SPY200219P003190002020-01-28 3:33PM EST2020-02-192.130.000.000.00-9503.13%
SPY200221P003190002020-01-28 3:57PM EST2020-02-212.460.000.000.00-2,75703.13%
SPY200224P003190002020-01-28 3:42PM EST2020-02-242.600.000.000.00-8601.56%
SPY200226P003190002020-01-28 11:46AM EST2020-02-262.750.000.000.00-1801.56%
SPY200228P003190002020-01-28 3:51PM EST2020-02-283.000.000.000.00-8101.56%
SPY200320P003190002020-01-28 3:52PM EST2020-03-204.840.000.000.00-74501.56%
SPY200331P003190002020-01-28 3:59PM EST2020-03-315.410.000.000.00-12701.56%
SPY200417P003190002020-01-28 4:14PM EST2020-04-176.240.000.000.00-3701.56%
SPY200515P003190002020-01-28 3:39PM EST2020-05-157.500.000.000.00-8300.78%
SPY200619P003190002020-01-28 4:14PM EST2020-06-199.150.000.000.00-10800.78%
SPY200630P003190002020-01-27 4:05PM EST2020-06-3011.400.000.000.00-100.78%
SPY200717P003190002020-01-27 2:05PM EST2020-07-1711.480.000.000.00--00.78%
SPY200918P003190002020-01-28 10:50AM EST2020-09-1812.740.000.000.00-1600.78%
SPY200930P003190002020-01-17 11:00AM EST2020-09-3011.060.000.000.00-100.78%
SPY201016P003190002020-01-13 1:58PM EST2020-10-1613.210.000.000.00-100.78%
SPY201120P003190002020-01-07 12:06PM EST2020-11-2016.980.000.000.00-200.78%
SPY201218P003190002020-01-28 12:13PM EST2020-12-1815.990.000.000.00-800.78%
SPY201231P003190002020-01-22 10:43AM EST2020-12-3113.870.000.000.00-1000.78%
SPY210115P003190002020-01-28 3:40PM EST2021-01-1516.760.000.000.00-7300.78%
SPY210319P003190002020-01-10 9:38AM EST2021-03-1918.290.000.000.00-5000.39%
SPY211217P003190002020-01-27 10:10AM EST2021-12-1727.100.000.000.00-300.39%