SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:327.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003270002020-01-22 4:14PM EST2020-01-244.444.404.50+0.02+0.45%6405,70213.67%
SPY200127C003270002020-01-22 3:51PM EST2020-01-274.804.564.61-0.61-11.28%241,89710.13%
SPY200129C003270002020-01-22 3:49PM EST2020-01-295.234.904.94-0.38-6.77%8992611.44%
SPY200131C003270002020-01-22 3:58PM EST2020-01-315.545.255.28-0.19-3.32%40612,00512.28%
SPY200203C003270002020-01-22 3:37PM EST2020-02-035.815.435.48-0.07-1.19%51,46511.67%
SPY200205C003270002020-01-22 3:52PM EST2020-02-056.215.895.95+0.17+2.81%72,04012.95%
SPY200207C003270002020-01-22 3:58PM EST2020-02-076.476.236.28+0.05+0.78%642,98713.48%
SPY200210C003270002020-01-21 10:19AM EST2020-02-106.296.376.430.00-5216612.92%
SPY200212C003270002020-01-22 2:39PM EST2020-02-127.236.656.70+0.48+7.11%76013.23%
SPY200214C003270002020-01-22 3:32PM EST2020-02-147.206.946.99+0.32+4.65%3576513.60%
SPY200218C003270002020-01-22 3:32PM EST2020-02-187.367.097.15+0.19+2.65%2838413.03%
SPY200219C003270002020-01-21 12:00AM EST2020-02-197.387.207.260.00--4013.12%
SPY200221C003270002020-01-22 4:06PM EST2020-02-217.517.477.51+0.11+1.49%64811,47613.38%
SPY200228C003270002020-01-22 2:44PM EST2020-02-288.528.078.12+0.61+7.71%10384113.59%
SPY200320C003270002020-01-22 3:58PM EST2020-03-209.909.689.74+0.19+1.96%4498,28114.06%
SPY200331C003270002020-01-22 3:27PM EST2020-03-3110.089.9910.03-0.15-1.47%5558,24713.41%
SPY200417C003270002020-01-22 10:24AM EST2020-04-1711.7210.8210.88+0.93+8.62%1614,87613.38%
SPY200515C003270002020-01-22 3:31PM EST2020-05-1512.6812.4612.53+0.10+0.79%4141,03813.90%
SPY200619C003270002020-01-22 3:56PM EST2020-06-1914.5314.3214.41-0.03-0.21%143,28914.43%
SPY200630C003270002020-01-21 3:49PM EST2020-06-3014.5314.6014.700.00-155814.26%
SPY200918C003270002020-01-21 9:49AM EST2020-09-1817.9817.8818.030.00-32,28314.80%
SPY200930C003270002020-01-14 11:19AM EST2020-09-3016.0218.2418.330.00-2414.72%
SPY201016C003270002020-01-21 10:26AM EST2020-10-1618.6418.7818.940.00-31314.82%
SPY201120C003270002020-01-15 3:57PM EST2020-11-2018.6220.5320.730.00-2215.44%
SPY201218C003270002020-01-17 3:43PM EST2020-12-1821.5021.3321.530.00-6402,43815.42%
SPY201231C003270002020-01-17 10:40AM EST2020-12-3121.9621.6221.830.00-101015.36%
SPY210115C003270002020-01-22 10:26AM EST2021-01-1522.9022.0122.22+0.91+4.14%11,06515.34%
SPY210319C003270002020-01-15 10:43AM EST2021-03-1922.4423.8124.130.00-13715.50%
SPY211217C003270002020-01-14 12:01PM EST2021-12-1728.8830.7131.170.00-612415.99%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003270002020-01-22 4:14PM EST2020-01-240.140.140.15-0.10-41.67%4,4777,56013.67%
SPY200127P003270002020-01-22 4:14PM EST2020-01-270.260.260.27-0.15-36.59%2,7342,67610.25%
SPY200129P003270002020-01-22 3:59PM EST2020-01-290.520.550.56-0.16-23.53%5742,65811.21%
SPY200131P003270002020-01-22 4:01PM EST2020-01-310.810.830.84-0.13-13.83%1,93424,33811.72%
SPY200203P003270002020-01-22 4:13PM EST2020-02-030.991.001.02-0.12-10.81%5362,49511.11%
SPY200205P003270002020-01-22 4:09PM EST2020-02-051.431.431.46-0.11-7.14%10938112.33%
SPY200207P003270002020-01-22 3:59PM EST2020-02-071.651.691.72-0.16-8.84%8834,85212.62%
SPY200210P003270002020-01-22 3:54PM EST2020-02-101.741.821.85-0.15-7.94%2291,02512.07%
SPY200212P003270002020-01-22 4:14PM EST2020-02-122.072.072.11+0.23+12.50%17441212.40%
SPY200214P003270002020-01-22 4:08PM EST2020-02-142.272.282.31+0.25+12.38%30670412.52%
SPY200218P003270002020-01-22 2:21PM EST2020-02-182.152.412.44-0.10-4.44%9424711.95%
SPY200219P003270002020-01-22 10:41AM EST2020-02-192.042.502.54-0.37-15.35%54318312.03%
SPY200221P003270002020-01-22 4:10PM EST2020-02-212.682.702.72-0.08-2.90%2,01531,21412.14%
SPY200228P003270002020-01-22 10:59AM EST2020-02-283.093.183.22+0.02+0.65%762012.21%
SPY200320P003270002020-01-22 3:58PM EST2020-03-204.844.954.98-0.10-2.02%1,12821,33013.26%
SPY200331P003270002020-01-22 3:48PM EST2020-03-315.355.485.52-0.10-1.83%2,2165,48313.13%
SPY200417P003270002020-01-22 3:28PM EST2020-04-176.326.386.42-0.03-0.47%1,3703,43313.21%
SPY200515P003270002020-01-22 1:45PM EST2020-05-157.287.757.80-0.37-4.84%621,05313.39%
SPY200619P003270002020-01-22 2:51PM EST2020-06-199.199.559.59-0.28-2.96%1424,22913.88%
SPY200630P003270002020-01-22 9:38AM EST2020-06-309.369.9710.04-0.52-5.26%214413.92%
SPY200918P003270002020-01-22 3:54PM EST2020-09-1813.0013.1813.28-0.14-1.07%977114.44%
SPY200930P003270002020-01-21 2:26PM EST2020-09-3013.5313.5813.700.00-2514.48%
SPY201016P003270002020-01-15 12:40PM EST2020-10-1614.9914.1814.320.00-103014.60%
SPY201120P003270002020-01-17 9:33AM EST2020-11-2015.7015.7115.890.00-14815.05%
SPY201218P003270002020-01-21 3:31PM EST2020-12-1816.3716.6816.830.00-141,32015.16%
SPY201231P003270002020-01-17 10:41AM EST2020-12-3116.7117.0217.170.00-1815.14%
SPY210115P003270002020-01-22 3:16PM EST2021-01-1517.3317.4117.55+0.41+2.42%13154015.11%
SPY210319P003270002020-01-15 2:10PM EST2021-03-1920.2519.1819.430.00-275515.28%
SPY211217P003270002020-01-17 3:44PM EST2021-12-1725.8626.2126.630.00-1315.92%