SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:331.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003310002020-01-17 4:14PM EST2020-01-211.061.051.07+0.21+24.71%35,9329,2933.69%
SPY200122C003310002020-01-17 4:14PM EST2020-01-221.321.281.31+0.25+23.36%7,8997,1125.35%
SPY200124C003310002020-01-17 4:13PM EST2020-01-241.781.701.74+0.35+24.48%7,0377,7657.11%
SPY200127C003310002020-01-17 4:14PM EST2020-01-272.001.921.96+0.35+21.21%2,1764,5036.91%
SPY200129C003310002020-01-17 3:59PM EST2020-01-292.592.312.36+0.62+31.47%1962,4258.04%
SPY200131C003310002020-01-17 4:09PM EST2020-01-312.652.632.66+0.36+15.72%6,33519,8778.62%
SPY200203C003310002020-01-17 4:00PM EST2020-02-032.992.812.85+0.53+21.54%4871,5568.47%
SPY200205C003310002020-01-17 3:56PM EST2020-02-053.603.303.34+0.68+23.29%3571,5149.67%
SPY200207C003310002020-01-17 4:11PM EST2020-02-073.653.613.65+0.44+13.71%1,0482,15210.18%
SPY200210C003310002020-01-17 3:49PM EST2020-02-103.873.753.80+0.94+32.08%1603259.95%
SPY200212C003310002020-01-17 3:40PM EST2020-02-124.034.024.05+0.44+12.26%18832410.27%
SPY200214C003310002020-01-17 3:57PM EST2020-02-144.604.294.33+0.69+17.65%1,5201,38610.66%
SPY200218C003310002020-01-17 3:55PM EST2020-02-184.704.434.48+0.88+23.04%1697710.34%
SPY200219C003310002020-01-17 3:58PM EST2020-02-194.734.554.59+1.02+27.49%726810.46%
SPY200221C003310002020-01-17 4:08PM EST2020-02-214.854.794.82+0.48+10.98%9,22222,84510.72%
SPY200228C003310002020-01-17 4:03PM EST2020-02-285.535.395.44+0.55+11.04%15767011.16%
SPY200320C003310002020-01-17 4:14PM EST2020-03-207.117.097.13+0.40+5.96%3,5158,85812.19%
SPY200331C003310002020-01-17 3:58PM EST2020-03-317.627.417.46+0.57+8.09%6619,36711.79%
SPY200417C003310002020-01-17 4:09PM EST2020-04-178.308.298.35+0.42+5.33%6362,38011.97%
SPY200515C003310002020-01-17 3:50PM EST2020-05-1510.109.9510.02+1.04+11.48%371,00412.68%
SPY200619C003310002020-01-17 3:57PM EST2020-06-1912.1111.7811.89+0.83+7.36%3259,69113.32%
SPY200630C003310002020-01-17 9:43AM EST2020-06-3011.9812.0512.17+0.94+8.51%101513.18%
SPY200918C003310002020-01-17 3:43PM EST2020-09-1815.4515.3215.46+1.21+8.50%113613.85%
SPY201016C003310002020-01-10 10:20AM EST2020-10-1614.2016.2316.400.00-2013.94%
SPY201218C003310002020-01-17 3:43PM EST2020-12-1818.9018.8219.06+2.21+13.24%61759314.67%
SPY210115C003310002020-01-17 3:31PM EST2021-01-1519.6719.4719.74+2.73+16.12%581,04414.61%
SPY210319C003310002020-01-17 3:15PM EST2021-03-1921.5421.3821.71+5.49+34.21%1251914.86%
SPY211217C003310002020-01-17 10:23AM EST2021-12-1728.8128.4829.09+0.39+1.37%707415.65%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003310002020-01-17 4:14PM EST2020-01-210.410.410.42-0.63-60.58%37,7093,7456.74%
SPY200122P003310002020-01-17 4:14PM EST2020-01-220.640.650.66-0.62-49.21%9,1731,1667.72%
SPY200124P003310002020-01-17 4:14PM EST2020-01-241.011.001.02-0.54-34.84%12,5112,8508.53%
SPY200127P003310002020-01-17 3:59PM EST2020-01-271.081.191.22-0.64-37.21%1,8275877.96%
SPY200129P003310002020-01-17 4:06PM EST2020-01-291.501.561.59-0.56-27.18%2619608.84%
SPY200131P003310002020-01-17 4:08PM EST2020-01-311.781.811.83-0.54-23.28%5,5132,7789.11%
SPY200203P003310002020-01-17 3:59PM EST2020-02-031.841.962.00-0.51-21.70%5348558.84%
SPY200205P003310002020-01-17 4:09PM EST2020-02-052.432.422.45-0.42-14.74%7298559.88%
SPY200207P003310002020-01-17 3:38PM EST2020-02-072.652.672.70-0.44-14.24%1,5621,46610.19%
SPY200210P003310002020-01-17 3:44PM EST2020-02-102.772.792.83-0.40-12.62%781279.89%
SPY200212P003310002020-01-17 3:57PM EST2020-02-122.863.023.05-0.61-17.58%16353810.13%
SPY200214P003310002020-01-17 4:01PM EST2020-02-143.123.223.24-0.50-13.81%1,0012,31010.28%
SPY200218P003310002020-01-17 3:30PM EST2020-02-183.313.343.37-0.41-11.02%199779.93%
SPY200219P003310002020-01-17 3:40PM EST2020-02-193.453.443.46-0.31-8.24%203810.00%
SPY200221P003310002020-01-17 4:05PM EST2020-02-213.543.623.64-0.46-11.50%3,14911,39110.16%
SPY200228P003310002020-01-17 4:00PM EST2020-02-283.984.104.13-0.52-11.56%15,2881,35310.36%
SPY200320P003310002020-01-17 4:11PM EST2020-03-206.056.046.07-0.43-6.64%7,2643,40511.99%
SPY200331P003310002020-01-17 4:00PM EST2020-03-316.506.586.62-0.50-7.14%1821,59511.99%
SPY200417P003310002020-01-17 3:54PM EST2020-04-177.277.477.51-0.54-6.91%70173412.15%
SPY200515P003310002020-01-17 3:55PM EST2020-05-158.658.838.89-0.55-5.98%122012.46%
SPY200619P003310002020-01-17 3:43PM EST2020-06-1910.5910.6310.68-0.36-3.29%2213,44613.03%
SPY200630P003310002020-01-17 2:03PM EST2020-06-3011.0311.0311.10-0.75-6.37%358613.06%
SPY200918P003310002020-01-17 3:43PM EST2020-09-1814.1714.1714.28-0.58-3.93%361113.66%
SPY201218P003310002020-01-17 3:35PM EST2020-12-1817.7017.6817.85-2.03-10.29%1,307114.49%
SPY210115P003310002020-01-17 3:48PM EST2021-01-1518.4518.3918.59-0.25-1.34%1,7302414.48%
SPY210319P003310002020-01-17 1:57PM EST2021-03-1920.3720.2020.44-0.10-0.49%6,027714.67%
SPY211217P003310002020-01-17 3:50PM EST2021-12-1727.4627.2927.75-19.03-40.93%314715.47%