SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:326.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003260002020-01-29 4:09PM EST2020-01-290.650.520.58-1.37-67.82%9,38600.00%
SPY200131C003260002020-01-29 4:14PM EST2020-01-311.971.911.93-0.91-31.60%5,547013.56%
SPY200203C003260002020-01-29 3:59PM EST2020-02-032.472.382.41-0.72-22.57%1,821012.49%
SPY200205C003260002020-01-29 4:13PM EST2020-02-053.443.283.30-0.46-11.79%258015.45%
SPY200207C003260002020-01-29 4:11PM EST2020-02-073.823.763.78-0.58-13.18%2,688016.07%
SPY200210C003260002020-01-29 3:08PM EST2020-02-104.473.954.000.00-31014.98%
SPY200212C003260002020-01-29 4:09PM EST2020-02-124.424.344.37-0.40-8.30%101015.36%
SPY200214C003260002020-01-29 4:04PM EST2020-02-144.884.684.71-0.35-6.69%189015.64%
SPY200218C003260002020-01-29 3:57PM EST2020-02-185.034.884.92-0.32-5.98%410014.74%
SPY200219C003260002020-01-29 4:06PM EST2020-02-195.005.025.06-0.16-3.10%151014.84%
SPY200221C003260002020-01-29 4:10PM EST2020-02-215.375.335.36-0.44-7.57%1,253015.11%
SPY200224C003260002020-01-29 3:03PM EST2020-02-245.915.485.53+0.15+2.60%64014.72%
SPY200226C003260002020-01-29 2:32PM EST2020-02-266.575.755.80+0.58+9.68%30014.94%
SPY200228C003260002020-01-29 3:58PM EST2020-02-286.156.046.08-0.36-5.53%256015.19%
SPY200302C003260002020-01-29 3:26PM EST2020-03-026.616.196.24-0.11-1.64%33014.91%
SPY200320C003260002020-01-29 4:06PM EST2020-03-207.757.797.83-0.49-5.95%606015.29%
SPY200331C003260002020-01-29 2:16PM EST2020-03-319.018.118.16+0.50+5.88%114014.50%
SPY200417C003260002020-01-29 4:05PM EST2020-04-179.008.969.04-0.41-4.36%253014.32%
SPY200515C003260002020-01-29 2:58PM EST2020-05-1511.2810.5510.68+0.26+2.36%11014.64%
SPY200619C003260002020-01-29 12:58PM EST2020-06-1913.0312.2812.42+0.07+0.54%1,431014.86%
SPY200630C003260002020-01-29 2:11PM EST2020-06-3013.6012.5712.72+2.22+19.51%1014.67%
SPY200717C003260002020-01-28 10:41AM EST2020-07-1713.5513.2113.410.00-10014.70%
SPY200918C003260002020-01-28 10:44AM EST2020-09-1816.1715.7615.960.00-5015.01%
SPY200930C003260002020-01-28 11:04AM EST2020-09-3016.2516.0916.270.00-2014.93%
SPY201016C003260002020-01-29 9:51AM EST2020-10-1617.4516.6416.89+1.11+6.79%6015.03%
SPY201218C003260002020-01-28 1:26PM EST2020-12-1819.6119.1119.360.00-2015.51%
SPY201231C003260002020-01-22 11:41AM EST2020-12-3122.8419.3819.640.00-1015.43%
SPY210115C003260002020-01-29 12:07PM EST2021-01-1520.8319.7420.01+0.48+2.36%3015.39%
SPY210319C003260002020-01-28 12:25PM EST2021-03-1922.4021.5021.880.00-2015.53%
SPY211217C003260002020-01-29 3:49PM EST2021-12-1728.5627.9028.58-0.37-1.28%2015.82%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003260002020-01-29 4:14PM EST2020-01-290.020.020.03-0.83-97.65%42,80303.03%
SPY200131P003260002020-01-29 4:14PM EST2020-01-311.341.331.35-0.22-14.10%27,367013.92%
SPY200203P003260002020-01-29 4:14PM EST2020-02-031.731.791.81-0.18-9.42%5,059012.61%
SPY200205P003260002020-01-29 4:11PM EST2020-02-052.612.652.680.00-1,498015.47%
SPY200207P003260002020-01-29 4:12PM EST2020-02-073.093.073.10+0.12+4.04%2,806015.78%
SPY200210P003260002020-01-29 4:05PM EST2020-02-103.203.233.29+0.03+0.95%408014.62%
SPY200212P003260002020-01-29 3:59PM EST2020-02-123.583.583.63-0.01-0.28%158014.91%
SPY200214P003260002020-01-29 4:09PM EST2020-02-143.863.853.89+0.05+1.31%5,319014.93%
SPY200218P003260002020-01-29 4:00PM EST2020-02-183.964.034.08+0.04+1.02%200014.04%
SPY200219P003260002020-01-29 4:12PM EST2020-02-194.164.154.20+0.43+11.53%32014.09%
SPY200221P003260002020-01-29 4:14PM EST2020-02-214.334.414.44+0.12+2.85%6,482014.22%
SPY200224P003260002020-01-29 11:44AM EST2020-02-244.034.544.60-0.20-4.73%363013.86%
SPY200226P003260002020-01-29 2:44PM EST2020-02-264.554.774.83-0.20-4.21%17014.00%
SPY200228P003260002020-01-29 4:06PM EST2020-02-285.115.005.05+0.28+5.80%301014.12%
SPY200302P003260002020-01-29 3:57PM EST2020-03-025.065.135.20+0.03+0.60%40013.86%
SPY200320P003260002020-01-29 4:13PM EST2020-03-206.987.027.08-0.02-0.29%1,534015.04%
SPY200331P003260002020-01-29 4:00PM EST2020-03-317.607.587.64+0.50+7.04%305014.70%
SPY200417P003260002020-01-29 3:58PM EST2020-04-178.378.448.52+0.06+0.72%428014.49%
SPY200515P003260002020-01-29 3:54PM EST2020-05-159.609.749.85+0.06+0.63%91014.35%
SPY200619P003260002020-01-29 3:36PM EST2020-06-1910.9911.4711.55-0.35-3.09%700014.57%
SPY200630P003260002020-01-28 12:42PM EST2020-06-3011.7311.8711.980.00-14014.55%
SPY200717P003260002020-01-28 4:05PM EST2020-07-1712.5412.6012.740.00-17014.66%
SPY200918P003260002020-01-28 12:41PM EST2020-09-1814.3515.0115.24-0.56-3.76%4014.94%
SPY200930P003260002020-01-28 11:19AM EST2020-09-3015.4015.4315.650.00-2014.95%
SPY201016P003260002020-01-14 2:17PM EST2020-10-1617.4016.0216.270.00-11015.05%
SPY201120P003260002020-01-28 11:59AM EST2020-11-2017.3017.4917.800.00-1015.45%
SPY201218P003260002020-01-28 10:16AM EST2020-12-1818.7818.4918.780.00-1015.57%
SPY201231P003260002020-01-15 10:56AM EST2020-12-3116.9518.8119.110.00-1015.53%
SPY210115P003260002020-01-29 3:02PM EST2021-01-1518.7119.1919.49-0.18-0.95%18015.49%
SPY210319P003260002020-01-29 10:13AM EST2021-03-1920.2520.9721.35-2.50-10.99%4015.62%
SPY211217P003260002020-01-17 3:32PM EST2021-12-1725.5128.0728.710.00-2016.28%