SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:323.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003230002020-01-27 4:14PM EST2020-01-292.292.892.91-3.96-63.36%6,01338227.74%
SPY200131C003230002020-01-27 4:13PM EST2020-01-313.083.533.55-3.82-55.36%2,0533,15124.37%
SPY200203C003230002020-01-27 4:07PM EST2020-02-033.383.913.94-3.28-49.25%81515620.61%
SPY200205C003230002020-01-27 3:58PM EST2020-02-054.204.394.42-2.79-39.91%4520920.55%
SPY200207C003230002020-01-27 4:05PM EST2020-02-074.474.764.78-3.36-42.91%63199920.19%
SPY200210C003230002020-01-27 3:57PM EST2020-02-104.905.145.18-2.56-34.32%2630119.48%
SPY200212C003230002020-01-27 12:22PM EST2020-02-125.725.295.33-2.55-30.83%23018.78%
SPY200214C003230002020-01-27 4:12PM EST2020-02-145.425.615.63-2.73-33.50%4022,08018.75%
SPY200218C003230002020-01-27 2:17PM EST2020-02-186.155.795.84-4.70-43.32%2511617.63%
SPY200219C003230002020-01-27 4:10PM EST2020-02-195.686.096.12-4.15-42.22%384618.10%
SPY200221C003230002020-01-27 4:14PM EST2020-02-215.996.396.40-3.24-35.10%1,53817,78418.20%
SPY200224C003230002020-01-27 4:05PM EST2020-02-246.086.556.59-4.90-44.63%95-17.73%
SPY200226C003230002020-01-27 3:51PM EST2020-02-266.486.636.68-3.12-32.50%--17.37%
SPY200228C003230002020-01-27 3:50PM EST2020-02-286.796.926.95-3.11-31.41%973,00617.52%
SPY200320C003230002020-01-27 4:14PM EST2020-03-208.438.788.82-2.73-24.46%1,80017,99817.42%
SPY200331C003230002020-01-27 4:11PM EST2020-03-318.789.109.14-3.37-27.74%4278,89916.45%
SPY200417C003230002020-01-27 4:05PM EST2020-04-179.559.799.83-3.32-25.80%5502,35615.75%
SPY200515C003230002020-01-27 3:59PM EST2020-05-1511.3411.4911.56-2.21-16.31%622,96716.04%
SPY200619C003230002020-01-27 4:14PM EST2020-06-1913.0013.2813.39-2.69-17.14%55,95116.21%
SPY200630C003230002020-01-27 9:49AM EST2020-06-3013.3113.5013.62-4.44-25.01%22,48815.90%
SPY200717C003230002020-01-27 2:07PM EST2020-07-1714.3214.1814.32-3.00-17.32%2-15.89%
SPY200918C003230002020-01-27 3:58PM EST2020-09-1816.5616.5516.72-4.62-21.81%51,30515.91%
SPY200930C003230002020-01-17 11:56AM EST2020-09-3021.0517.0717.270.00-21016.04%
SPY201016C003230002020-01-07 11:29AM EST2020-10-1617.4417.4617.700.00-707315.94%
SPY201120C003230002020-01-14 11:18AM EST2020-11-2021.0519.0919.330.00-112016.37%
SPY201218C003230002020-01-24 2:42PM EST2020-12-1822.1119.8620.160.00-11,38616.34%
SPY201231C003230002020-01-24 12:16PM EST2020-12-3123.4620.2220.550.00-74832116.33%
SPY210115C003230002020-01-27 11:51AM EST2021-01-1520.9320.6420.96-2.36-10.13%4266916.31%
SPY210319C003230002020-01-27 10:19AM EST2021-03-1922.1522.2122.64-1.84-7.67%174016.25%
SPY211217C003230002020-01-27 12:27PM EST2021-12-1729.5728.5629.40-0.14-0.47%1019516.46%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003230002020-01-27 4:15PM EST2020-01-291.921.971.99+1.32+220.00%11,2632,08723.41%
SPY200131P003230002020-01-27 4:14PM EST2020-01-312.622.502.52+1.77+208.24%11,18538,00120.51%
SPY200203P003230002020-01-27 4:11PM EST2020-02-032.912.812.84+1.80+162.16%1,5581,69717.30%
SPY200205P003230002020-01-27 4:05PM EST2020-02-053.603.163.19+2.12+143.24%9681,04716.98%
SPY200207P003230002020-01-27 4:14PM EST2020-02-073.943.663.67+2.22+129.07%3,9845,07417.51%
SPY200210P003230002020-01-27 4:06PM EST2020-02-104.153.823.86+2.12+104.43%23057516.27%
SPY200212P003230002020-01-27 4:05PM EST2020-02-124.474.234.26+2.25+101.35%1774716.71%
SPY200214P003230002020-01-27 3:56PM EST2020-02-144.484.304.33+2.15+92.27%7032,00916.00%
SPY200218P003230002020-01-27 4:11PM EST2020-02-184.844.464.49+2.34+93.60%1191,16214.98%
SPY200219P003230002020-01-27 3:42PM EST2020-02-194.634.784.83+1.97+74.06%19129515.70%
SPY200221P003230002020-01-27 4:14PM EST2020-02-215.194.814.83+2.38+84.70%1,93928,38515.06%
SPY200224P003230002020-01-27 3:57PM EST2020-02-245.104.934.98+1.70+50.00%167-14.65%
SPY200228P003230002020-01-27 4:14PM EST2020-02-285.845.415.43+2.17+59.13%1,379014.88%
SPY200320P003230002020-01-27 4:03PM EST2020-03-207.777.357.38+2.65+51.76%95411,35215.54%
SPY200331P003230002020-01-27 2:54PM EST2020-03-317.937.978.01+2.13+36.72%158,44815.31%
SPY200417P003230002020-01-27 3:58PM EST2020-04-179.048.948.98+2.47+37.60%2923,53515.21%
SPY200515P003230002020-01-27 3:58PM EST2020-05-1510.3310.1110.16+2.43+30.76%2572614.79%
SPY200619P003230002020-01-27 1:53PM EST2020-06-1911.4812.0312.08+1.79+18.47%195,87315.24%
SPY200630P003230002020-01-27 3:50PM EST2020-06-3012.5012.2412.31+3.60+40.45%667614.96%
SPY200717P003230002020-01-27 3:54PM EST2020-07-1713.1812.9513.05+2.28+20.92%--15.04%
SPY200918P003230002020-01-27 2:58PM EST2020-09-1815.3715.3115.52+2.12+16.00%22,07515.26%
SPY200930P003230002020-01-27 9:48AM EST2020-09-3015.6515.7415.94+3.10+24.70%355915.29%
SPY201016P003230002020-01-17 1:19PM EST2020-10-1612.5916.3316.550.00-2011815.37%
SPY201120P003230002020-01-15 9:30AM EST2020-11-2018.2417.9418.24+2.49+15.81%409715.90%
SPY201218P003230002020-01-27 3:58PM EST2020-12-1818.9718.7219.02+3.87+25.63%1426615.84%
SPY201231P003230002020-01-27 2:49PM EST2020-12-3119.0019.2319.57+3.40+21.79%26015.98%
SPY210115P003230002020-01-27 3:59PM EST2021-01-1519.7819.4519.68+2.36+13.55%81,21515.73%
SPY210319P003230002020-01-27 9:57AM EST2021-03-1921.1721.3621.77+3.02+16.64%453616.01%
SPY211217P003230002020-01-14 11:01AM EST2021-12-1726.3028.3729.040.00-2416.58%