SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:329.00
CallsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117C003290002020-01-17 2:38PM EST2020-01-172.582.562.58+0.59+29.65%8,37228,0989.77%
SPY200121C003290002020-01-17 2:37PM EST2020-01-212.722.722.75+0.49+21.97%1,7605,3696.64%
SPY200122C003290002020-01-17 2:37PM EST2020-01-222.912.892.90+0.40+15.94%9282,1667.37%
SPY200124C003290002020-01-17 2:36PM EST2020-01-243.313.253.26+0.52+18.64%1,6767,9978.74%
SPY200127C003290002020-01-17 2:19PM EST2020-01-273.573.423.44+0.57+19.00%1603,5258.37%
SPY200129C003290002020-01-17 2:32PM EST2020-01-293.863.763.79+0.58+17.68%2831,4749.28%
SPY200131C003290002020-01-17 2:38PM EST2020-01-314.084.084.10+0.45+12.40%3763,3309.90%
SPY200203C003290002020-01-17 2:26PM EST2020-02-034.304.234.25+0.71+19.78%1448749.58%
SPY200205C003290002020-01-17 1:47PM EST2020-02-054.744.674.71+0.66+16.18%242,72210.67%
SPY200207C003290002020-01-17 2:25PM EST2020-02-075.064.995.01+0.45+9.76%4523,24511.14%
SPY200210C003290002020-01-17 2:13PM EST2020-02-105.235.125.15+0.58+12.47%1741410.87%
SPY200212C003290002020-01-16 12:32PM EST2020-02-124.305.405.430.00-7667011.27%
SPY200214C003290002020-01-17 2:32PM EST2020-02-145.735.695.70+0.54+10.40%5122,05111.62%
SPY200218C003290002020-01-17 12:49PM EST2020-02-185.865.805.83+0.62+11.83%215411.23%
SPY200219C003290002020-01-16 2:54PM EST2020-02-195.855.915.94+0.92+18.66%14111.35%
SPY200221C003290002020-01-17 2:38PM EST2020-02-216.186.186.20+0.45+7.85%1,12812,08211.67%
SPY200228C003290002020-01-17 1:33PM EST2020-02-286.906.786.81+0.65+10.40%346,91912.05%
SPY200320C003290002020-01-17 2:38PM EST2020-03-208.478.478.49+0.43+5.35%1,69115,17212.96%
SPY200331C003290002020-01-17 12:01PM EST2020-03-318.778.778.80+0.55+6.69%1185,75712.50%
SPY200417C003290002020-01-17 1:48PM EST2020-04-179.709.639.67+0.52+5.66%3643,82812.61%
SPY200515C003290002020-01-17 10:35AM EST2020-05-1511.3911.2611.32+1.14+11.12%11,70313.24%
SPY200619C003290002020-01-17 2:17PM EST2020-06-1913.2713.1313.17+1.12+9.22%2555,87813.81%
SPY200630C003290002020-01-16 2:17PM EST2020-06-3013.3513.3913.51+0.91+7.32%102113.73%
SPY200918C003290002020-01-17 12:00PM EST2020-09-1816.6316.6116.77+1.87+12.67%159314.30%
SPY200930C003290002020-01-08 3:40PM EST2020-09-3013.9316.9617.090.00-2314.26%
SPY201016C003290002020-01-13 2:11PM EST2020-10-1615.2617.5117.680.00-5014.35%
SPY201120C003290002020-01-15 3:58PM EST2020-11-2017.2319.3319.540.00-652515.05%
SPY201218C003290002020-01-15 11:35AM EST2020-12-1818.5420.1120.320.00-2490215.03%
SPY201231C003290002020-01-14 12:31PM EST2020-12-3119.4020.3820.620.00-2514.98%
SPY210115C003290002020-01-16 10:25AM EST2021-01-1519.6620.8120.990.00-457214.95%
SPY210319C003290002020-01-15 1:47PM EST2021-03-1920.9022.7022.960.00-66215.19%
SPY211217C003290002020-01-17 10:23AM EST2021-12-1730.0029.8130.33+1.21+4.20%181,29515.92%
PutsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117P003290002020-01-17 2:33PM EST2020-01-170.020.040.05-0.19-90.48%9,76614,0609.77%
SPY200121P003290002020-01-17 2:38PM EST2020-01-210.140.130.14-0.27-65.85%4,1895,3645.74%
SPY200122P003290002020-01-17 2:38PM EST2020-01-220.300.290.30-0.30-50.00%1,8613,1816.79%
SPY200124P003290002020-01-17 2:36PM EST2020-01-240.570.570.58-0.31-35.23%9,3196,3717.80%
SPY200127P003290002020-01-17 2:32PM EST2020-01-270.740.760.77-0.32-30.19%1,3161,0607.66%
SPY200129P003290002020-01-17 2:34PM EST2020-01-291.051.061.08-0.25-19.23%4955508.48%
SPY200131P003290002020-01-17 2:27PM EST2020-01-311.291.301.31-0.32-19.88%8,31810,9268.85%
SPY200203P003290002020-01-17 2:37PM EST2020-02-031.451.441.45-0.31-17.61%1359178.60%
SPY200205P003290002020-01-17 2:01PM EST2020-02-051.831.851.87-0.27-12.86%893469.61%
SPY200207P003290002020-01-17 2:30PM EST2020-02-072.102.112.12-0.25-10.64%2,0122,0369.99%
SPY200210P003290002020-01-17 1:30PM EST2020-02-102.242.222.25-0.53-19.13%11829.76%
SPY200212P003290002020-01-17 2:10PM EST2020-02-122.412.452.47-0.33-12.04%643710.04%
SPY200214P003290002020-01-17 1:34PM EST2020-02-142.642.642.65-0.24-8.33%6089810.18%
SPY200218P003290002020-01-17 12:53PM EST2020-02-182.772.762.78-0.28-9.18%1621,3569.89%
SPY200219P003290002020-01-17 1:13PM EST2020-02-192.852.842.87-0.67-19.03%21119.97%
SPY200221P003290002020-01-17 2:38PM EST2020-02-213.043.033.04-0.25-7.60%4,67410,27510.11%
SPY200228P003290002020-01-17 2:36PM EST2020-02-283.513.523.55-0.25-6.65%1701,13110.41%
SPY200320P003290002020-01-17 2:06PM EST2020-03-205.375.395.42-0.29-5.12%9197,77511.98%
SPY200331P003290002020-01-17 11:50AM EST2020-03-316.025.955.96-0.23-3.68%180711.99%
SPY200417P003290002020-01-17 1:12PM EST2020-04-176.816.846.85-0.27-3.81%191,07112.18%
SPY200515P003290002020-01-17 2:17PM EST2020-05-158.168.218.24-0.43-5.01%7012.52%
SPY200619P003290002020-01-17 2:30PM EST2020-06-199.999.9610.00-0.30-2.92%921,37613.08%
SPY200630P003290002020-01-17 11:05AM EST2020-06-3010.4110.3610.40-0.58-5.28%45713.09%
SPY200918P003290002020-01-17 2:35PM EST2020-09-1813.4913.5213.61-0.57-4.05%1152313.74%
SPY200930P003290002020-01-17 2:32PM EST2020-09-3013.9813.9114.03-0.58-3.98%14313.79%
SPY201016P003290002020-01-17 9:33AM EST2020-10-1614.6714.5014.63-0.16-1.08%209113.92%
SPY201120P003290002020-01-15 9:30AM EST2020-11-2017.9016.0716.260.00--2014.45%
SPY201218P003290002020-01-17 2:18PM EST2020-12-1816.9517.0117.16-1.33-7.28%14414.56%
SPY201231P003290002020-01-09 3:54PM EST2020-12-3119.9417.3317.500.00--114.55%
SPY210115P003290002020-01-16 3:58PM EST2021-01-1518.0017.7317.880.00-25836514.54%
SPY210319P003290002020-01-16 12:50PM EST2021-03-1920.1619.5219.760.00-1214.75%
SPY211217P003290002020-01-14 12:32PM EST2021-12-1728.0326.6126.980.00-75515.51%