SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:324.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003240002020-01-22 4:06PM EST2020-01-247.397.317.40+0.06+0.82%241,53016.41%
SPY200127C003240002020-01-22 1:51PM EST2020-01-278.387.367.51+0.18+2.20%4371113.09%
SPY200129C003240002020-01-22 3:48PM EST2020-01-298.057.587.71-0.28-3.36%1361,45613.67%
SPY200131C003240002020-01-22 3:47PM EST2020-01-318.217.897.94-0.56-6.39%793,00014.10%
SPY200203C003240002020-01-22 11:16AM EST2020-02-038.658.028.12+0.40+4.85%621913.42%
SPY200205C003240002020-01-22 10:41AM EST2020-02-059.788.438.49+1.34+15.88%1317914.50%
SPY200207C003240002020-01-22 11:02AM EST2020-02-079.628.738.79+0.80+9.07%1342,24715.02%
SPY200210C003240002020-01-22 3:42PM EST2020-02-109.108.868.92+0.33+3.76%3229614.34%
SPY200212C003240002020-01-21 12:38PM EST2020-02-129.889.119.180.00-14014.67%
SPY200214C003240002020-01-22 10:08AM EST2020-02-1410.329.389.44+0.58+5.95%881,87614.98%
SPY200218C003240002020-01-17 2:27PM EST2020-02-1810.049.529.580.00-21314.29%
SPY200219C003240002020-01-21 1:27PM EST2020-02-199.919.629.690.00-14214.39%
SPY200221C003240002020-01-22 4:06PM EST2020-02-219.929.879.91-0.05-0.50%1998,51214.58%
SPY200228C003240002020-01-21 9:47AM EST2020-02-2810.4210.4410.500.00-145514.74%
SPY200320C003240002020-01-22 4:14PM EST2020-03-2012.0111.9712.03+0.12+1.01%3408,44914.98%
SPY200331C003240002020-01-22 3:37PM EST2020-03-3112.5812.2512.31+0.19+1.53%8223,01414.26%
SPY200417C003240002020-01-22 3:23PM EST2020-04-1713.1013.0313.11-0.09-0.68%1343,08714.12%
SPY200515C003240002020-01-21 2:24PM EST2020-05-1514.6214.6214.700.00-2881,69614.54%
SPY200619C003240002020-01-22 3:57PM EST2020-06-1916.6916.4516.54+0.22+1.34%651,98014.99%
SPY200630C003240002020-01-17 12:32PM EST2020-06-3017.0316.7316.840.00-11,10614.82%
SPY200918C003240002020-01-21 2:42PM EST2020-09-1819.9419.9520.100.00-16216215.24%
SPY201016C003240002020-01-02 2:47PM EST2020-10-1616.9720.8321.000.00-735715.24%
SPY201120C003240002020-01-03 3:08PM EST2020-11-2018.6722.5422.760.00-243615.83%
SPY201218C003240002020-01-10 12:19PM EST2020-12-1820.3123.3623.550.00-12,23615.79%
SPY201231C003240002020-01-16 2:21PM EST2020-12-3122.7923.6423.840.00-33215.72%
SPY210115C003240002020-01-17 3:58PM EST2021-01-1524.4824.0124.230.00-193615.70%
SPY210319C003240002020-01-22 3:15PM EST2021-03-1926.2025.7626.10+3.90+17.49%170615.82%
SPY211217C003240002020-01-17 9:30AM EST2021-12-1733.2932.5233.000.00-193116.19%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003240002020-01-22 4:09PM EST2020-01-240.050.040.05-0.05-50.00%2,1219,89916.41%
SPY200127P003240002020-01-22 4:00PM EST2020-01-270.100.100.11-0.08-44.44%1,8572,57012.06%
SPY200129P003240002020-01-22 4:14PM EST2020-01-290.290.280.29-0.11-27.50%1,6082,18112.87%
SPY200131P003240002020-01-22 3:59PM EST2020-01-310.470.490.50-0.12-20.34%4,29834,71713.36%
SPY200203P003240002020-01-22 3:28PM EST2020-02-030.620.620.64-0.07-10.14%1,0981,22512.56%
SPY200205P003240002020-01-22 3:59PM EST2020-02-050.930.970.99-0.13-12.26%59577813.70%
SPY200207P003240002020-01-22 3:49PM EST2020-02-071.121.201.22-0.16-12.50%10,6932,33713.97%
SPY200210P003240002020-01-22 3:58PM EST2020-02-101.251.321.34-0.12-8.76%18146813.36%
SPY200212P003240002020-01-22 3:58PM EST2020-02-121.471.541.56-0.02-1.34%22726213.61%
SPY200214P003240002020-01-22 4:06PM EST2020-02-141.711.721.75+0.10+6.21%2323,27113.72%
SPY200218P003240002020-01-22 3:52PM EST2020-02-181.731.841.87+0.02+1.17%441,11613.08%
SPY200219P003240002020-01-22 3:49PM EST2020-02-191.831.921.96-0.02-1.08%10762813.15%
SPY200221P003240002020-01-22 4:05PM EST2020-02-212.092.112.12-0.04-1.88%4,90319,20013.21%
SPY200228P003240002020-01-22 4:05PM EST2020-02-282.562.552.59+0.03+1.19%948013.22%
SPY200320P003240002020-01-22 4:10PM EST2020-03-204.164.174.21+0.03+0.73%1,48310,51314.02%
SPY200331P003240002020-01-22 3:17PM EST2020-03-314.614.694.73-0.06-1.28%9513,99213.84%
SPY200417P003240002020-01-22 3:52PM EST2020-04-175.425.565.60-0.14-2.52%1543,79413.86%
SPY200515P003240002020-01-22 1:39PM EST2020-05-156.456.906.96-0.44-6.39%556214.00%
SPY200619P003240002020-01-22 3:52PM EST2020-06-198.488.668.70-0.22-2.53%272,94414.40%
SPY200630P003240002020-01-16 1:33PM EST2020-06-309.319.079.140.00-24214.42%
SPY200918P003240002020-01-21 2:05PM EST2020-09-1812.2012.2512.350.00-462214.88%
SPY200930P003240002020-01-08 12:56PM EST2020-09-3015.3612.6512.770.00-4314.92%
SPY201016P003240002020-01-16 2:07PM EST2020-10-1613.4413.2413.370.00-11115.01%
SPY201120P003240002020-01-08 2:47PM EST2020-11-2017.5014.7614.920.00-1415.44%
SPY201218P003240002020-01-21 3:27PM EST2020-12-1815.4315.7115.860.00-1423115.54%
SPY201231P003240002020-01-03 9:48AM EST2020-12-3120.1516.0416.190.00-1115.51%
SPY210115P003240002020-01-22 11:21AM EST2021-01-1516.1116.4316.57-0.20-1.23%10334115.48%
SPY210319P003240002020-01-08 2:33PM EST2021-03-1920.9518.1818.410.00-81115.60%