SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:322.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003220002020-01-27 4:11PM EST2020-01-292.963.453.480.00-2,01867327.88%
SPY200131C003220002020-01-27 4:14PM EST2020-01-313.704.194.200.00-1,3181,69025.16%
SPY200203C003220002020-01-27 4:14PM EST2020-02-034.074.404.430.00-1,88168220.33%
SPY200205C003220002020-01-27 2:56PM EST2020-02-055.135.225.250.00-1119222.03%
SPY200207C003220002020-01-27 3:59PM EST2020-02-075.285.645.670.00-1733,66221.82%
SPY200210C003220002020-01-27 3:30PM EST2020-02-105.715.615.650.00-521319.26%
SPY200212C003220002020-01-27 1:33PM EST2020-02-126.456.045.990.00-23019.29%
SPY200214C003220002020-01-27 4:04PM EST2020-02-146.056.446.470.00-9874219.87%
SPY200218C003220002020-01-27 1:10PM EST2020-02-186.726.466.500.00-611318.07%
SPY200219C003220002020-01-27 4:00PM EST2020-02-196.446.676.720.00--1918.36%
SPY200221C003220002020-01-27 4:05PM EST2020-02-216.597.007.020.00-98710,18818.50%
SPY200224C003220002020-01-27 3:02PM EST2020-02-247.147.237.270.00---18.19%
SPY200226C003220002020-01-27 10:59AM EST2020-02-267.387.497.530.00-6-18.28%
SPY200228C003220002020-01-27 3:13PM EST2020-02-287.587.707.740.00-7226718.25%
SPY200320C003220002020-01-27 4:00PM EST2020-03-209.189.299.330.00-67910,66017.43%
SPY200331C003220002020-01-27 4:10PM EST2020-03-319.449.689.730.00-1265,86616.61%
SPY200417C003220002020-01-27 3:15PM EST2020-04-1710.6110.5410.600.00-2,5935,84316.20%
SPY200515C003220002020-01-27 1:42PM EST2020-05-1512.5912.1012.150.00-41,32816.17%
SPY200619C003220002020-01-27 3:58PM EST2020-06-1913.8013.8913.990.00-188,36316.35%
SPY200630C003220002020-01-27 1:15PM EST2020-06-3014.4314.2114.350.00-271316.19%
SPY200717C003220002020-01-27 6:56PM EST2020-07-1714.80--0.00---0.00%
SPY200918C003220002020-01-24 3:54PM EST2020-09-1819.9017.2017.410.00-447516.11%
SPY200930C003220002020-01-16 11:39AM EST2020-09-3020.5517.5117.710.00-3816.00%
SPY201016C003220002020-01-22 2:25PM EST2020-10-1622.7718.0918.290.00-21316.04%
SPY201120C003220002020-01-27 12:53PM EST2020-11-2020.3019.7319.980.00-23716.52%
SPY201218C003220002020-01-27 9:47AM EST2020-12-1821.0620.4820.780.00-12,37116.45%
SPY201231C003220002020-01-17 4:08PM EST2020-12-3125.3520.7321.070.00-23716.37%
SPY210115C003220002020-01-27 12:30PM EST2021-01-1521.7521.2021.520.00-21,46816.38%
SPY210319C003220002020-01-24 10:27AM EST2021-03-1927.0823.0223.460.00-38816.50%
SPY211217C003220002020-01-06 3:33PM EST2021-12-1732.9829.1830.010.00-138216.54%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003220002020-01-27 4:14PM EST2020-01-291.581.371.380.00-18,7511,06621.49%
SPY200131P003220002020-01-27 4:14PM EST2020-01-312.272.092.110.00-4,8394,42420.78%
SPY200203P003220002020-01-27 4:12PM EST2020-02-032.562.282.300.00-2,9412,80716.80%
SPY200205P003220002020-01-27 4:13PM EST2020-02-053.233.013.040.00-39949518.53%
SPY200207P003220002020-01-27 4:07PM EST2020-02-073.603.263.290.00-1,1394,58217.90%
SPY200210P003220002020-01-27 3:52PM EST2020-02-103.653.603.640.00-33535617.27%
SPY200212P003220002020-01-27 4:14PM EST2020-02-124.123.803.840.00-10428116.90%
SPY200214P003220002020-01-27 3:54PM EST2020-02-144.154.174.190.00-5471,78017.17%
SPY200218P003220002020-01-27 3:50PM EST2020-02-184.354.204.240.00-3246215.69%
SPY200219P003220002020-01-27 3:03PM EST2020-02-194.094.254.300.00-2810315.53%
SPY200221P003220002020-01-27 4:05PM EST2020-02-214.904.664.680.00-4,08056,73116.03%
SPY200224P003220002020-01-27 3:55PM EST2020-02-244.824.854.890.00-6-15.74%
SPY200226P003220002020-01-27 4:04PM EST2020-02-265.205.045.070.00-587-15.70%
SPY200228P003220002020-01-27 4:00PM EST2020-02-285.395.105.130.00-323015.36%
SPY200320P003220002020-01-27 4:05PM EST2020-03-207.507.027.050.00-5,03714,98715.87%
SPY200331P003220002020-01-27 3:59PM EST2020-03-317.907.627.660.00-509,30315.57%
SPY200417P003220002020-01-27 4:00PM EST2020-04-178.808.458.490.00-6,3193,95415.22%
SPY200515P003220002020-01-27 3:48PM EST2020-05-159.929.779.820.00-891,34015.02%
SPY200619P003220002020-01-27 3:42PM EST2020-06-1911.5611.6611.700.00-4947,41615.40%
SPY200630P003220002020-01-27 2:11PM EST2020-06-3011.5611.8911.960.00-1114215.15%
SPY200717P003220002020-01-27 3:59PM EST2020-07-1712.8512.7812.870.00-1-15.42%
SPY200918P003220002020-01-27 11:32AM EST2020-09-1815.3015.0715.260.00-71,46915.51%
SPY200930P003220002020-01-24 12:14PM EST2020-09-3013.0015.5615.750.00-123415.59%
SPY201016P003220002020-01-17 11:50AM EST2020-10-1616.2415.9816.220.00-12515.54%
SPY201120P003220002020-01-27 11:03AM EST2020-11-2017.5317.4917.790.00-22715.96%
SPY201218P003220002020-01-27 3:56PM EST2020-12-1818.5518.5518.840.00-292216.12%
SPY201231P003220002020-01-27 10:36AM EST2020-12-3118.9018.9019.230.00-162016.13%
SPY210115P003220002020-01-27 11:19AM EST2021-01-1519.5919.0919.390.00-41,01615.91%
SPY210319P003220002020-01-17 12:44PM EST2021-03-1917.3120.8121.220.00-1044516.00%
SPY211217P003220002020-01-16 12:21PM EST2021-12-1724.8227.9828.620.00-87816.64%