SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:320.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003200002020-01-17 3:23PM EST2020-01-2111.5011.5911.70+0.79+7.38%464340.00%
SPY200122C003200002020-01-17 2:37PM EST2020-01-2211.6511.6211.73+1.57+15.58%101,0470.00%
SPY200124C003200002020-01-17 4:10PM EST2020-01-2411.7711.7011.84+0.77+7.00%371,0500.00%
SPY200127C003200002020-01-17 2:30PM EST2020-01-2711.8611.7511.91+1.65+16.16%21,4830.00%
SPY200129C003200002020-01-17 10:36AM EST2020-01-2912.0511.9112.06+1.80+17.56%698112.65%
SPY200131C003200002020-01-17 3:22PM EST2020-01-3112.0612.1212.22+0.51+4.42%1362,32813.92%
SPY200203C003200002020-01-17 10:09AM EST2020-02-0312.2912.2112.34+2.79+29.37%2074113.65%
SPY200205C003200002020-01-16 3:03PM EST2020-02-0511.1212.4612.580.00-46314.66%
SPY200207C003200002020-01-17 3:55PM EST2020-02-0713.1112.6812.83+1.73+15.20%5057415.41%
SPY200210C003200002020-01-17 2:06PM EST2020-02-1012.9012.7812.92+3.38+35.50%64214.80%
SPY200212C003200002020-01-17 9:35AM EST2020-02-1212.9012.9713.10+1.23+10.54%13215.04%
SPY200214C003200002020-01-17 1:21PM EST2020-02-1413.3913.1913.32+0.81+6.44%61,52215.41%
SPY200218C003200002020-01-17 10:39AM EST2020-02-1813.3913.3013.43+1.35+11.21%53114.78%
SPY200219C003200002020-01-17 10:52PM EST2020-02-1913.36--+13.36---0.00%
SPY200221C003200002020-01-17 3:56PM EST2020-02-2114.0313.6113.69+1.00+7.67%9,41424,04515.04%
SPY200228C003200002020-01-17 2:56PM EST2020-02-2814.1514.1114.16+1.27+9.86%565515.13%
SPY200320C003200002020-01-17 3:58PM EST2020-03-2015.8115.5115.56+0.81+5.40%79035,82115.50%
SPY200331C003200002020-01-17 3:31PM EST2020-03-3115.8915.7715.83+0.74+4.88%1016,99114.82%
SPY200417C003200002020-01-17 3:30PM EST2020-04-1716.5016.4616.53+0.62+3.90%138,25414.58%
SPY200515C003200002020-01-17 1:20PM EST2020-05-1518.0817.8917.98+1.27+7.56%2774414.92%
SPY200619C003200002020-01-17 3:56PM EST2020-06-1920.1319.6219.78+1.12+5.89%1,10333,58715.41%
SPY200630C003200002020-01-17 3:33PM EST2020-06-3020.0819.8620.03+1.39+7.44%3880715.19%
SPY200918C003200002020-01-17 3:56PM EST2020-09-1823.2822.9223.11+0.97+4.35%2865,42215.50%
SPY200930C003200002020-01-17 2:41PM EST2020-09-3023.2823.2423.41+1.23+5.58%112615.42%
SPY201016C003200002020-01-15 3:47PM EST2020-10-1621.3123.7724.000.00-4015.51%
SPY201120C003200002020-01-17 3:54PM EST2020-11-2025.8025.4525.74+4.93+23.62%216416.11%
SPY201218C003200002020-01-17 10:35AM EST2020-12-1826.4326.1826.50+1.18+4.67%314,92416.05%
SPY201231C003200002020-01-08 11:07AM EST2020-12-3122.1726.4326.750.00-1615.95%
SPY210115C003200002020-01-17 3:32PM EST2021-01-1527.0126.8127.12+2.56+10.47%74,26715.91%
SPY210319C003200002020-01-16 1:30PM EST2021-03-1927.5628.5628.96+1.26+4.79%401,11316.03%
SPY210618C003200002020-01-17 2:27PM EST2021-06-1831.2730.9631.44+2.07+7.09%10060116.19%
SPY210917C003200002020-01-17 11:28AM EST2021-09-1733.2633.1733.73+1.68+5.32%35416.32%
SPY211217C003200002020-01-17 9:46AM EST2021-12-1735.1935.1435.84+1.62+4.83%884316.41%
SPY220121C003200002020-01-17 12:27PM EST2022-01-2136.7835.7536.50+1.75+5.00%31,80816.38%
SPY221216C003200002020-01-14 2:46PM EST2022-12-1639.8841.2643.930.00-1027717.02%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003200002020-01-17 3:44PM EST2020-01-210.010.020.03-0.03-75.00%9455,82422.85%
SPY200122P003200002020-01-17 4:13PM EST2020-01-220.030.020.03-0.03-50.00%2306,43318.75%
SPY200124P003200002020-01-17 4:11PM EST2020-01-240.050.050.06-0.10-66.67%4,38418,12716.11%
SPY200127P003200002020-01-17 3:12PM EST2020-01-270.140.100.11-0.07-33.33%2,3723,41714.16%
SPY200129P003200002020-01-17 4:10PM EST2020-01-290.230.220.23-0.11-32.35%838,89614.72%
SPY200131P003200002020-01-17 4:13PM EST2020-01-310.330.340.35-0.15-31.25%11,45830,52914.84%
SPY200203P003200002020-01-17 3:59PM EST2020-02-030.390.410.42-0.16-29.09%1,55010,08513.93%
SPY200205P003200002020-01-17 4:09PM EST2020-02-050.640.630.64-0.16-20.00%2581,07514.73%
SPY200207P003200002020-01-17 4:12PM EST2020-02-070.790.790.81-0.15-15.96%10,5526,25715.00%
SPY200210P003200002020-01-17 3:59PM EST2020-02-100.850.870.89-0.16-15.84%24898714.38%
SPY200212P003200002020-01-17 4:12PM EST2020-02-121.031.021.04-0.14-11.97%11440014.52%
SPY200214P003200002020-01-17 3:48PM EST2020-02-141.171.171.18-0.18-13.33%1,9435,69614.59%
SPY200218P003200002020-01-17 3:56PM EST2020-02-181.181.251.27-0.24-16.90%1111,56113.95%
SPY200219P003200002020-01-17 3:18PM EST2020-02-191.361.321.34-0.13-8.72%2320214.01%
SPY200221P003200002020-01-17 4:13PM EST2020-02-211.451.451.47-0.19-11.59%20,579117,25614.06%
SPY200228P003200002020-01-17 4:00PM EST2020-02-281.801.831.84-0.23-11.33%6322,55213.99%
SPY200320P003200002020-01-17 4:14PM EST2020-03-203.233.233.25-0.22-6.38%9,71847,55114.70%
SPY200331P003200002020-01-17 4:05PM EST2020-03-313.653.713.73-0.30-7.59%2868,61814.53%
SPY200417P003200002020-01-17 4:14PM EST2020-04-174.504.514.53-0.26-5.46%5426,80514.51%
SPY200515P003200002020-01-17 4:03PM EST2020-05-155.695.765.79-0.33-5.48%2111,85514.57%
SPY200619P003200002020-01-17 3:58PM EST2020-06-197.307.387.43-0.28-3.69%6517,83714.92%
SPY200630P003200002020-01-17 1:49PM EST2020-06-307.847.777.82-0.16-2.00%971,02014.89%
SPY200918P003200002020-01-17 1:56PM EST2020-09-1810.8610.8010.89-0.23-2.07%312,56015.26%
SPY200930P003200002020-01-17 11:04AM EST2020-09-3011.3011.1811.28-0.87-7.15%667915.27%
SPY201016P003200002020-01-17 2:29PM EST2020-10-1611.8411.7611.88-1.02-7.93%34,56515.37%
SPY201120P003200002020-01-17 3:27PM EST2020-11-2013.3813.2413.42-1.27-8.67%783,06015.81%
SPY201218P003200002020-01-17 2:16PM EST2020-12-1814.1614.1614.31-0.44-3.01%466,86915.87%
SPY201231P003200002020-01-17 3:25PM EST2020-12-3114.5914.4614.64-0.22-1.49%157315.84%
SPY210115P003200002020-01-17 3:59PM EST2021-01-1514.8114.8315.01-0.42-2.76%608,45715.80%
SPY210319P003200002020-01-17 3:40PM EST2021-03-1916.6716.5516.76-0.35-2.06%3147115.87%
SPY210618P003200002020-01-17 3:56PM EST2021-06-1819.0018.9319.22-0.64-3.26%51,37116.04%
SPY210917P003200002020-01-17 2:33PM EST2021-09-1721.4621.1621.55-0.36-1.65%1958916.21%
SPY211217P003200002020-01-17 3:52PM EST2021-12-1723.4523.3323.76-0.37-1.55%7027,20616.37%
SPY220121P003200002020-01-16 3:49PM EST2022-01-2124.6224.0124.600.00-201,48116.44%
SPY221216P003200002020-01-16 1:59PM EST2022-12-1631.3530.3831.390.00-810116.79%