SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:321.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003210002020-01-17 3:58PM EST2020-01-2110.9210.5910.70+0.95+9.53%331,2080.00%
SPY200122C003210002020-01-17 2:38PM EST2020-01-2210.6110.6310.73+1.60+17.76%23810.00%
SPY200124C003210002020-01-17 3:54PM EST2020-01-2411.1910.7110.83+1.33+13.49%1353,0310.00%
SPY200127C003210002020-01-17 1:07PM EST2020-01-2710.8710.7710.93+1.62+17.51%15770.00%
SPY200129C003210002020-01-15 10:08AM EST2020-01-298.3310.9511.090.00-252312.99%
SPY200131C003210002020-01-17 3:55PM EST2020-01-3111.6411.1711.28+1.32+12.79%732,52714.28%
SPY200203C003210002020-01-17 3:55PM EST2020-02-0311.7511.2611.39+2.02+20.76%464513.67%
SPY200205C003210002020-01-16 4:03PM EST2020-02-0510.9911.5311.650.00-4819014.67%
SPY200207C003210002020-01-17 10:01AM EST2020-02-0711.9011.7711.91+1.10+10.19%8945815.37%
SPY200210C003210002020-01-15 9:49AM EST2020-02-109.1711.8712.000.00-126414.69%
SPY200212C003210002020-01-16 12:14PM EST2020-02-1211.9412.0712.20+1.32+12.43%12114.97%
SPY200214C003210002020-01-17 3:17PM EST2020-02-1412.3012.3112.40+0.90+7.89%5354115.21%
SPY200218C003210002020-01-17 10:10AM EST2020-02-1812.55--0.00---0.00%
SPY200219C003210002020-01-17 11:27AM EST2020-02-1912.30--0.00---0.00%
SPY200221C003210002020-01-17 3:54PM EST2020-02-2113.0412.7212.79+0.93+7.68%78910,80914.84%
SPY200228C003210002020-01-17 4:03PM EST2020-02-2813.4613.2413.29+1.45+12.07%1172314.97%
SPY200320C003210002020-01-17 3:54PM EST2020-03-2014.9714.6814.72+1.42+10.48%1738,59515.32%
SPY200331C003210002020-01-17 1:49PM EST2020-03-3114.9814.9415.00+0.71+4.98%618,60214.65%
SPY200417C003210002020-01-17 3:36PM EST2020-04-1715.7715.6515.72+0.98+6.63%64,13314.43%
SPY200515C003210002020-01-16 3:54PM EST2020-05-1516.5017.1117.200.00-522,24314.78%
SPY200619C003210002020-01-17 3:32PM EST2020-06-1919.1618.8519.01+1.05+5.80%7723,74515.27%
SPY200630C003210002020-01-17 12:44PM EST2020-06-3019.3019.1019.26+0.90+4.89%5046315.05%
SPY200918C003210002020-01-17 3:50PM EST2020-09-1823.2822.1922.38+2.29+10.91%1,0021,73415.39%
SPY200930C003210002020-01-14 4:01PM EST2020-09-3019.9522.5122.680.00-12615.31%
SPY201016C003210002020-01-17 12:47PM EST2020-10-1623.2523.0523.27+3.13+15.56%5015.39%
SPY201120C003210002019-12-19 3:46PM EST2020-11-2018.5524.7425.030.00-3616.01%
SPY201218C003210002020-01-17 3:43PM EST2020-12-1825.5725.4825.79+0.70+2.81%8861,52715.95%
SPY201231C003210002020-01-06 2:02PM EST2020-12-3121.2525.7326.050.00--47815.86%
SPY210115C003210002020-01-17 1:14PM EST2021-01-1526.3726.1126.42+2.27+9.42%164215.82%
SPY210319C003210002020-01-17 12:47PM EST2021-03-1928.1427.8828.26+5.07+21.98%39115.93%
SPY211217C003210002020-01-17 1:14PM EST2021-12-1735.0834.5135.20+0.84+2.45%114316.35%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003210002020-01-17 3:58PM EST2020-01-210.010.010.02-0.04-80.00%7228,37328.52%
SPY200122P003210002020-01-17 3:42PM EST2020-01-220.030.020.03-0.06-66.67%956,81221.29%
SPY200124P003210002020-01-17 4:02PM EST2020-01-240.070.060.07-0.10-58.82%21,94810,38217.14%
SPY200127P003210002020-01-17 2:57PM EST2020-01-270.150.110.13-0.10-40.00%8222,86814.53%
SPY200129P003210002020-01-17 3:50PM EST2020-01-290.260.250.26-0.13-33.33%1,5123,75314.89%
SPY200131P003210002020-01-17 4:09PM EST2020-01-310.380.380.39-0.14-26.92%77724,07114.93%
SPY200203P003210002020-01-17 3:54PM EST2020-02-030.450.470.48-0.17-27.42%7062114.01%
SPY200205P003210002020-01-17 4:14PM EST2020-02-050.700.700.71-0.14-16.67%1519414.75%
SPY200207P003210002020-01-17 3:59PM EST2020-02-070.850.880.89-0.19-18.27%6591,68514.98%
SPY200210P003210002020-01-17 3:58PM EST2020-02-100.940.960.97-0.18-16.07%3218014.28%
SPY200212P003210002020-01-17 3:58PM EST2020-02-121.101.121.13-0.18-14.06%455614.42%
SPY200214P003210002020-01-17 1:19PM EST2020-02-141.281.271.28-0.25-16.34%234014.50%
SPY200218P003210002020-01-17 3:51PM EST2020-02-181.331.361.38-0.20-13.07%2668613.86%
SPY200219P003210002020-01-17 11:12AM EST2020-02-191.581.431.45-0.03-1.86%505013.89%
SPY200221P003210002020-01-17 4:14PM EST2020-02-211.551.561.57-0.21-11.93%7,50327,41413.89%
SPY200228P003210002020-01-17 3:54PM EST2020-02-281.901.961.97-0.23-10.80%8803,46513.86%
SPY200320P003210002020-01-17 3:58PM EST2020-03-203.333.413.43-0.26-7.24%17412,28314.58%
SPY200331P003210002020-01-17 2:53PM EST2020-03-313.943.903.92-0.20-4.83%7915,77514.40%
SPY200417P003210002020-01-17 4:06PM EST2020-04-174.674.714.74-0.29-5.85%121,86114.39%
SPY200515P003210002020-01-17 3:55PM EST2020-05-155.855.986.01-0.56-8.74%113,05414.44%
SPY200619P003210002020-01-17 1:00PM EST2020-06-197.737.637.67-0.20-2.52%2853,47214.79%
SPY200630P003210002020-01-17 11:23AM EST2020-06-308.288.028.07-0.19-2.24%462,38014.77%
SPY200918P003210002020-01-17 3:45PM EST2020-09-1811.0611.0611.16-2.18-16.47%1211015.15%
SPY200930P003210002020-01-17 11:00AM EST2020-09-3011.5811.4511.55-2.36-16.93%121115.16%
SPY201016P003210002020-01-17 9:36AM EST2020-10-1612.2012.0312.15-4.38-26.42%1115.26%
SPY201120P003210002020-01-15 3:47PM EST2020-11-2015.0513.5313.700.00-217715.70%
SPY201218P003210002020-01-17 2:16PM EST2020-12-1814.4414.4514.60-1.65-10.25%144,98315.77%
SPY201231P003210002020-01-16 6:30PM EST2020-12-3115.6114.7514.940.00-4415.75%
SPY210115P003210002020-01-16 3:35PM EST2021-01-1515.5315.1215.300.00-2223,77015.71%
SPY210319P003210002020-01-14 11:16AM EST2021-03-1918.4816.8617.070.00-17915.79%
SPY211217P003210002020-01-14 12:31PM EST2021-12-1725.0523.6724.100.00-28716.30%