SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:327.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C003275002020-02-20 2:53PM EST2020-02-219.069.109.37-2.29-20.18%1200.00%
SPY200228C003275002020-02-20 11:37AM EST2020-02-289.169.749.81-2.52-21.58%195014.25%
SPY200306C003275002020-02-20 2:58PM EST2020-03-0610.8410.6710.73-1.57-12.65%93016.27%
SPY200313C003275002020-02-20 12:14PM EST2020-03-1310.7811.3711.43-2.30-17.58%35016.38%
SPY200327C003275002020-02-20 11:10AM EST2020-03-2712.9312.0612.14-0.46-3.44%50014.98%
SPY200403C003275002020-02-20 1:08PM EST2020-04-0312.0412.3912.47-1.62-11.86%17014.58%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003275002020-02-20 3:48PM EST2020-02-210.020.030.04-0.02-50.00%5,517019.14%
SPY200228P003275002020-02-20 3:58PM EST2020-02-280.400.480.49+0.10+33.33%1,383015.56%
SPY200306P003275002020-02-20 1:57PM EST2020-03-061.561.281.30+0.60+62.50%149016.38%
SPY200313P003275002020-02-20 1:11PM EST2020-03-131.981.861.88+0.51+34.69%297016.00%
SPY200327P003275002020-02-20 1:33PM EST2020-03-273.323.073.11+0.83+33.33%134016.16%
SPY200403P003275002020-02-20 3:32PM EST2020-04-033.433.503.56+0.52+17.87%36015.95%