SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122C003300002020-01-22 4:10PM EST2020-01-221.301.221.28-0.13-9.09%3,8994,6130.00%
SPY200124C003300002020-01-22 4:14PM EST2020-01-241.811.801.82-0.13-6.70%6,91518,5718.46%
SPY200127C003300002020-01-22 4:11PM EST2020-01-272.102.052.08-0.65-23.64%9963,6257.69%
SPY200129C003300002020-01-22 4:14PM EST2020-01-292.512.502.54-0.54-17.70%6632,4179.17%
SPY200131C003300002020-01-22 4:14PM EST2020-01-312.902.902.93-0.50-14.71%4,56518,38910.05%
SPY200203C003300002020-01-22 3:42PM EST2020-02-033.343.103.14+0.07+2.14%1,2298,8039.68%
SPY200205C003300002020-01-22 3:58PM EST2020-02-053.863.633.68+0.10+2.66%1543,80311.07%
SPY200207C003300002020-01-22 4:10PM EST2020-02-074.043.994.03+0.02+0.50%3431,32511.65%
SPY200210C003300002020-01-22 4:11PM EST2020-02-104.164.144.18-0.30-6.73%521,68111.23%
SPY200212C003300002020-01-22 3:58PM EST2020-02-124.644.434.48+0.17+3.80%138011.65%
SPY200214C003300002020-01-22 3:54PM EST2020-02-144.924.734.77+0.20+4.24%7123,27012.01%
SPY200218C003300002020-01-22 3:24PM EST2020-02-184.954.884.930.00-11852011.56%
SPY200219C003300002020-01-22 3:44PM EST2020-02-195.135.005.05-0.10-1.91%843611.69%
SPY200221C003300002020-01-22 4:05PM EST2020-02-215.315.275.30+0.06+1.14%2,930103,93311.96%
SPY200224C003300002020-01-22 3:58PM EST2020-02-245.595.405.45+0.22+4.10%433311.79%
SPY200228C003300002020-01-22 2:18PM EST2020-02-286.425.895.94+0.36+5.94%852,55412.31%
SPY200320C003300002020-01-22 4:14PM EST2020-03-207.587.567.61-0.02-0.26%1,85070,27213.04%
SPY200331C003300002020-01-22 3:16PM EST2020-03-318.037.877.91+0.18+2.29%83212,00412.49%
SPY200417C003300002020-01-22 3:59PM EST2020-04-178.938.758.80+0.26+3.00%20911,27612.59%
SPY200515C003300002020-01-22 3:29PM EST2020-05-1510.5510.4310.50+0.29+2.83%1196,34613.25%
SPY200619C003300002020-01-22 3:16PM EST2020-06-1912.4812.2912.38+0.28+2.30%5512,07113.83%
SPY200630C003300002020-01-22 3:37PM EST2020-06-3012.8812.5812.68+0.04+0.31%73,30913.69%
SPY200918C003300002020-01-22 12:30PM EST2020-09-1816.1815.8916.03-0.09-0.55%52,12314.32%
SPY200930C003300002020-01-22 3:55PM EST2020-09-3016.5016.2516.34+0.16+0.98%4052614.26%
SPY201016C003300002020-01-21 11:01AM EST2020-10-1616.7616.8016.960.00-2236814.37%
SPY201120C003300002020-01-22 1:18PM EST2020-11-2019.1918.5818.79+0.56+3.01%623915.04%
SPY201218C003300002020-01-22 3:23PM EST2020-12-1819.5019.4019.57-0.20-1.02%51218,09715.02%
SPY201231C003300002020-01-22 3:06PM EST2020-12-3119.8919.6919.87+0.07+0.35%108714.97%
SPY210115C003300002020-01-22 2:07PM EST2021-01-1520.6820.0820.28+0.41+2.02%514,35914.96%
SPY210319C003300002020-01-22 11:50AM EST2021-03-1922.5021.9222.22+0.10+0.45%43,86015.17%
SPY210618C003300002020-01-22 2:08PM EST2021-06-1825.2424.4824.80+0.56+2.27%83,74615.42%
SPY210917C003300002020-01-21 11:11AM EST2021-09-1727.2526.8227.200.00-13415.63%
SPY211217C003300002020-01-21 1:31PM EST2021-12-1729.3328.9129.370.00-103,13715.77%
SPY220121C003300002020-01-22 3:09PM EST2022-01-2130.0029.4630.17-0.30-0.99%142,21415.82%
SPY221216C003300002020-01-22 3:42PM EST2022-12-1637.0836.0537.04+0.83+2.29%311,95316.21%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122P003300002020-01-22 4:14PM EST2020-01-220.010.000.01-0.29-96.67%20,29218,1314.30%
SPY200124P003300002020-01-22 4:14PM EST2020-01-240.510.500.51-0.21-29.17%21,19220,1728.74%
SPY200127P003300002020-01-22 4:14PM EST2020-01-270.740.730.75-0.17-18.68%3,7505,9537.76%
SPY200129P003300002020-01-22 4:14PM EST2020-01-291.141.151.17-0.21-15.56%1,3282,0809.01%
SPY200131P003300002020-01-22 4:14PM EST2020-01-311.501.481.50-0.16-9.64%9,40123,2529.63%
SPY200203P003300002020-01-22 4:12PM EST2020-02-031.671.671.70-0.14-7.73%1,3432,0699.28%
SPY200205P003300002020-01-22 3:58PM EST2020-02-052.022.162.20-0.18-8.18%7681,18810.55%
SPY200207P003300002020-01-22 4:14PM EST2020-02-072.452.452.48-0.08-3.16%2,4085,24310.91%
SPY200210P003300002020-01-22 3:58PM EST2020-02-102.472.582.62-0.17-6.44%18669210.52%
SPY200212P003300002020-01-22 3:19PM EST2020-02-122.742.842.89+0.04+1.48%23058410.87%
SPY200214P003300002020-01-22 4:02PM EST2020-02-143.063.063.10+0.19+6.62%4722,73511.04%
SPY200218P003300002020-01-22 4:14PM EST2020-02-183.213.203.24+0.27+9.18%4634,85410.60%
SPY200219P003300002020-01-22 3:27PM EST2020-02-193.303.293.34+0.31+10.37%1444310.69%
SPY200221P003300002020-01-22 4:14PM EST2020-02-213.533.503.53-0.03-0.84%7,77960,44010.84%
SPY200224P003300002020-01-22 3:30PM EST2020-02-243.543.623.66-0.07-1.94%6527210.68%
SPY200228P003300002020-01-22 4:14PM EST2020-02-284.014.014.050.00-1,4237,81911.02%
SPY200320P003300002020-01-22 4:06PM EST2020-03-205.905.895.93-0.02-0.34%3,88936,34012.41%
SPY200331P003300002020-01-22 3:27PM EST2020-03-316.406.436.48-0.01-0.16%1,0293,76612.35%
SPY200417P003300002020-01-22 4:06PM EST2020-04-177.367.347.39+0.01+0.14%1,0799,26812.49%
SPY200515P003300002020-01-22 3:53PM EST2020-05-158.558.728.78-0.21-2.40%8211,67512.75%
SPY200619P003300002020-01-22 4:04PM EST2020-06-1910.5210.5510.590.00-1,0586,03813.31%
SPY200630P003300002020-01-22 3:25PM EST2020-06-3011.0010.9711.04+0.04+0.36%6861313.36%
SPY200918P003300002020-01-22 2:51PM EST2020-09-1813.7814.1914.30-0.12-0.86%71,03213.97%
SPY200930P003300002020-01-22 11:23AM EST2020-09-3014.2014.5914.72-0.16-1.11%18714.02%
SPY201016P003300002020-01-22 12:07PM EST2020-10-1614.9115.1915.34-0.09-0.60%2110814.15%
SPY201120P003300002020-01-22 11:59AM EST2020-11-2016.4716.7316.90-0.01-0.06%1,00125814.61%
SPY201218P003300002020-01-22 1:14PM EST2020-12-1817.3017.7117.87-0.23-1.31%43218,18914.75%
SPY201231P003300002020-01-22 11:23AM EST2020-12-3117.8018.0518.21+0.21+1.19%983014.74%
SPY210115P003300002020-01-22 4:14PM EST2021-01-1518.4518.4418.59-0.04-0.22%31911,23514.72%
SPY210319P003300002020-01-22 3:22PM EST2021-03-1920.2020.2320.49+0.24+1.20%7956814.93%
SPY210618P003300002020-01-22 4:14PM EST2021-06-1822.8022.7423.07+0.19+0.84%8283715.20%
SPY210917P003300002020-01-17 2:35PM EST2021-09-1724.8425.0625.500.00-21215.45%
SPY211217P003300002020-01-22 11:19AM EST2021-12-1727.2027.3427.77-0.51-1.84%268815.66%
SPY220121P003300002020-01-21 1:28PM EST2022-01-2128.0028.0128.630.00-1462,00415.74%
SPY221216P003300002020-01-22 3:22PM EST2022-12-1634.9934.7235.67-0.04-0.11%658,43816.24%