SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:325.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C003250002020-01-24 9:46AM EST2020-01-277.086.967.06+0.33+4.89%1211,19450.71%
SPY200129C003250002020-01-24 9:39AM EST2020-01-297.337.127.23+0.20+2.81%141,14437.55%
SPY200131C003250002020-01-23 3:32PM EST2020-01-317.467.467.500.00-2255,55032.34%
SPY200203C003250002020-01-23 3:53PM EST2020-02-037.357.547.620.00-2223,02627.01%
SPY200205C003250002020-01-23 4:02PM EST2020-02-057.987.968.010.00-183,15026.22%
SPY200207C003250002020-01-23 4:01PM EST2020-02-078.228.278.310.00-891,66425.37%
SPY200210C003250002020-01-23 2:42PM EST2020-02-108.168.418.440.00-8972123.36%
SPY200212C003250002020-01-23 1:57PM EST2020-02-128.178.738.770.00-6023.19%
SPY200214C003250002020-01-23 1:06PM EST2020-02-147.948.968.990.00-261,26922.74%
SPY200218C003250002020-01-24 9:42AM EST2020-02-189.269.099.13+0.27+3.00%15721.19%
SPY200219C003250002020-01-23 3:50PM EST2020-02-199.119.279.310.00-12021.30%
SPY200221C003250002020-01-24 9:44AM EST2020-02-219.669.539.55+0.17+1.79%7824,62921.19%
SPY200224C003250002020-01-23 12:36PM EST2020-02-248.689.609.630.00--1020.32%
SPY200226C003250002020-01-23 3:26PM EST2020-02-269.629.879.910.00---20.41%
SPY200228C003250002020-01-23 3:45PM EST2020-02-289.9810.0510.080.00-1040220.24%
SPY200320C003250002020-01-24 9:39AM EST2020-03-2011.7411.6311.66+0.13+1.12%99762,50519.08%
SPY200331C003250002020-01-24 9:51AM EST2020-03-3111.9211.9612.00+0.06+0.51%1015,18918.04%
SPY200417C003250002020-01-24 9:44AM EST2020-04-1712.8812.6812.73+0.25+1.98%14,95117.27%
SPY200515C003250002020-01-23 3:23PM EST2020-05-1514.2514.2714.320.00-8707,01217.16%
SPY200619C003250002020-01-24 9:43AM EST2020-06-1916.3016.1616.25+0.30+1.87%619,18417.32%
SPY200630C003250002020-01-22 4:07PM EST2020-06-3016.0816.4016.490.00-1412,94516.99%
SPY200717C003250002020-01-23 9:56AM EST2020-07-1716.0817.0517.170.00---16.89%
SPY200918C003250002020-01-23 10:10AM EST2020-09-1819.0119.5919.750.00-185,49316.94%
SPY200930C003250002020-01-22 10:44AM EST2020-09-3020.5919.9620.090.00-16216.85%
SPY201016C003250002020-01-23 1:42PM EST2020-10-1619.9520.4720.640.00-114316.83%
SPY201120C003250002020-01-23 2:16PM EST2020-11-2021.9322.1622.380.00-201,38617.30%
SPY201218C003250002020-01-23 1:19PM EST2020-12-1822.3422.9523.160.00-35,55017.17%
SPY201231C003250002020-01-22 11:41AM EST2020-12-3123.5423.2023.480.00-1917.10%
SPY210115C003250002020-01-23 2:37PM EST2021-01-1523.5123.5723.820.00-46,59817.00%
SPY210319C003250002020-01-23 10:17AM EST2021-03-1924.7825.4225.790.00-9136117.09%
SPY210618C003250002020-01-22 12:21PM EST2021-06-1827.2627.8328.210.00-1239517.06%
SPY210917C003250002020-01-16 1:41PM EST2021-09-1729.2530.0730.470.00-14017.08%
SPY211217C003250002020-01-22 2:52PM EST2021-12-1732.5032.1432.610.00-121,77517.11%
SPY220121C003250002020-01-23 12:20PM EST2022-01-2132.2532.7233.510.00-276117.19%
SPY221216C003250002020-01-22 11:05AM EST2022-12-1639.9238.2239.920.00-604,57517.18%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003250002020-01-24 9:48AM EST2020-01-270.050.040.05-0.04-44.44%8502,6289.57%
SPY200129P003250002020-01-24 9:50AM EST2020-01-290.200.190.20-0.04-16.67%6662,4129.52%
SPY200131P003250002020-01-24 9:46AM EST2020-01-310.370.370.38-0.07-15.91%1,81055,1039.62%
SPY200203P003250002020-01-24 9:30AM EST2020-02-030.460.510.53-0.14-23.33%32,2888.94%
SPY200205P003250002020-01-23 4:00PM EST2020-02-050.970.860.880.00-1,2461,08310.11%
SPY200207P003250002020-01-24 9:48AM EST2020-02-071.151.111.12-0.03-2.54%536,72310.47%
SPY200210P003250002020-01-23 4:00PM EST2020-02-101.351.221.240.00-9107919.96%
SPY200212P003250002020-01-23 3:45PM EST2020-02-121.631.461.480.00-1911,14810.35%
SPY200214P003250002020-01-24 9:50AM EST2020-02-141.681.661.68-0.06-3.45%3582,50410.55%
SPY200218P003250002020-01-24 9:51AM EST2020-02-181.801.791.80-0.20-10.00%771,14110.03%
SPY200219P003250002020-01-23 3:56PM EST2020-02-192.011.861.870.00-55072310.05%
SPY200221P003250002020-01-24 9:48AM EST2020-02-212.112.072.08-0.04-1.86%47863,47210.32%
SPY200224P003250002020-01-23 2:26PM EST2020-02-242.412.162.180.00-312210.08%
SPY200226P003250002020-01-22 2:01PM EST2020-02-263.002.372.390.00---10.35%
SPY200228P003250002020-01-24 9:37AM EST2020-02-282.482.542.56-0.28-10.14%3010.50%
SPY200320P003250002020-01-24 9:50AM EST2020-03-204.184.204.21-0.08-1.88%37822,41911.67%
SPY200331P003250002020-01-23 3:33PM EST2020-03-314.874.694.710.00-1,1997,53611.58%
SPY200417P003250002020-01-24 9:44AM EST2020-04-175.495.555.58-0.22-3.85%414,59411.76%
SPY200515P003250002020-01-23 3:59PM EST2020-05-157.006.946.970.00-993,22412.14%
SPY200619P003250002020-01-24 9:49AM EST2020-06-198.708.708.73-0.24-2.68%2314,78912.75%
SPY200630P003250002020-01-22 3:38PM EST2020-06-309.199.109.140.00-2134312.78%
SPY200918P003250002020-01-23 1:51PM EST2020-09-1812.7112.2212.320.00-185,76013.46%
SPY200930P003250002020-01-23 12:26PM EST2020-09-3013.3512.6312.730.00-137413.51%
SPY201016P003250002020-01-17 3:59PM EST2020-10-1613.1213.2313.360.00-11222413.67%
SPY201120P003250002020-01-23 11:39AM EST2020-11-2015.6314.7014.900.00-195414.16%
SPY201218P003250002020-01-23 11:27AM EST2020-12-1816.4315.7015.860.00-492,08414.33%
SPY201231P003250002020-01-21 3:06PM EST2020-12-3116.1315.9916.130.00-193914.27%
SPY210115P003250002020-01-23 11:49AM EST2021-01-1517.4716.3816.550.00-82313,47114.29%
SPY210319P003250002020-01-23 12:18PM EST2021-03-1919.1418.1418.460.00-7041514.55%
SPY210618P003250002020-01-23 10:49AM EST2021-06-1821.7420.6921.000.00-3983,59814.85%
SPY210917P003250002020-01-23 11:26AM EST2021-09-1724.4822.9923.440.00-10725015.15%
SPY211217P003250002020-01-17 12:56PM EST2021-12-1725.3825.2925.690.00-425015.38%
SPY220121P003250002020-01-23 12:20PM EST2022-01-2126.9625.9326.520.00-17515.46%
SPY221216P003250002020-01-23 9:57AM EST2022-12-1634.0332.4432.800.00-910115.69%