SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:332.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003320002020-01-29 3:16PM EST2020-01-290.010.000.00-0.02-66.67%2,88806.25%
SPY200131C003320002020-01-29 4:14PM EST2020-01-310.050.050.06-0.21-80.77%7,362010.65%
SPY200203C003320002020-01-29 4:10PM EST2020-02-030.170.150.16-0.27-61.36%2,76009.40%
SPY200205C003320002020-01-29 4:05PM EST2020-02-050.560.520.53-0.28-33.33%1,118011.71%
SPY200207C003320002020-01-29 4:11PM EST2020-02-070.840.830.84-0.27-24.32%14,212012.54%
SPY200210C003320002020-01-29 4:03PM EST2020-02-101.000.950.97-0.28-21.87%721011.70%
SPY200212C003320002020-01-29 4:00PM EST2020-02-121.281.231.26-0.28-17.95%123012.28%
SPY200214C003320002020-01-29 3:59PM EST2020-02-141.561.501.53-0.26-14.29%2,942012.69%
SPY200218C003320002020-01-29 3:55PM EST2020-02-181.791.661.70-0.19-9.60%412012.06%
SPY200219C003320002020-01-29 1:45PM EST2020-02-192.271.771.81+0.12+5.58%19012.18%
SPY200221C003320002020-01-29 4:08PM EST2020-02-212.052.042.06-0.26-11.26%2,287012.51%
SPY200224C003320002020-01-29 3:52PM EST2020-02-242.312.172.21-0.21-8.33%159012.27%
SPY200226C003320002020-01-28 3:09PM EST2020-02-262.482.392.44-0.21-7.81%8012.54%
SPY200228C003320002020-01-29 3:59PM EST2020-02-282.702.642.68-0.28-9.40%1,476012.82%
SPY200302C003320002020-01-29 12:26PM EST2020-03-023.262.782.83+0.28+9.40%2012.65%
SPY200306C003320002020-01-29 10:05AM EST2020-03-063.583.473.51-0.20-5.29%20013.70%
SPY200320C003320002020-01-29 4:05PM EST2020-03-204.274.254.29-0.38-8.17%596013.38%
SPY200331C003320002020-01-29 3:34PM EST2020-03-314.944.564.61-0.04-0.80%488012.77%
SPY200417C003320002020-01-29 4:05PM EST2020-04-175.505.415.48-0.22-3.85%213012.81%
SPY200515C003320002020-01-29 4:07PM EST2020-05-157.056.977.09-0.28-3.82%123013.35%
SPY200619C003320002020-01-29 2:50PM EST2020-06-199.348.648.77+0.02+0.21%147013.68%
SPY200630C003320002020-01-28 1:10PM EST2020-06-309.148.929.080.00-1013.56%
SPY200717C003320002020-01-28 3:16PM EST2020-07-1710.129.569.750.00-15013.62%
SPY200918C003320002020-01-27 3:07PM EST2020-09-1811.4012.1112.280.00-482014.08%
SPY200930C003320002020-01-28 3:31PM EST2020-09-3013.1712.4212.600.00-27014.04%
SPY201016C003320002020-01-22 9:44AM EST2020-10-1616.2612.9913.220.00-6014.16%
SPY201120C003320002020-01-28 9:30AM EST2020-11-2014.0714.7014.980.00-1014.80%
SPY201218C003320002020-01-27 3:50PM EST2020-12-1814.2715.4815.700.00-2014.73%
SPY201231C003320002020-01-29 1:30PM EST2020-12-3116.6315.7515.99+1.74+11.69%3014.68%
SPY210115C003320002020-01-29 10:27AM EST2021-01-1516.3916.1216.39-0.34-2.03%69014.68%
SPY210319C003320002020-01-27 10:19AM EST2021-03-1917.0617.9418.290.00-1014.88%
SPY211217C003320002020-01-27 1:00PM EST2021-12-1724.0124.5525.250.00-4015.45%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003320002020-01-29 3:59PM EST2020-01-295.365.445.62+0.53+10.97%383025.68%
SPY200131P003320002020-01-29 4:10PM EST2020-01-315.435.465.53+0.23+4.42%456013.09%
SPY200203P003320002020-01-29 3:59PM EST2020-02-035.505.495.63+0.04+0.73%88010.60%
SPY200205P003320002020-01-29 3:40PM EST2020-02-055.335.885.97+0.09+1.72%306012.18%
SPY200207P003320002020-01-29 4:00PM EST2020-02-076.056.146.18+0.55+10.00%405012.29%
SPY200210P003320002020-01-29 3:59PM EST2020-02-106.176.246.30+0.07+1.15%33011.44%
SPY200212P003320002020-01-29 3:21PM EST2020-02-126.166.496.55+0.28+4.76%181011.86%
SPY200214P003320002020-01-29 2:42PM EST2020-02-146.226.696.75+0.07+1.14%154012.01%
SPY200218P003320002020-01-29 3:03PM EST2020-02-186.256.836.90-0.36-5.45%24011.39%
SPY200219P003320002020-01-29 2:36PM EST2020-02-195.746.937.00-0.56-8.89%2011.49%
SPY200221P003320002020-01-29 4:10PM EST2020-02-217.147.157.19+0.24+3.48%2,060011.66%
SPY200224P003320002020-01-29 10:49AM EST2020-02-246.627.257.32-0.11-1.63%41011.42%
SPY200226P003320002020-01-27 1:53PM EST2020-02-268.787.447.510.00-10011.60%
SPY200228P003320002020-01-29 2:00PM EST2020-02-286.677.637.70-0.70-9.50%14011.78%
SPY200306P003320002020-01-29 4:06PM EST2020-03-068.418.348.41+0.82+10.80%785012.49%
SPY200320P003320002020-01-29 4:05PM EST2020-03-209.709.649.76+0.26+2.75%58013.58%
SPY200331P003320002020-01-29 4:05PM EST2020-03-3110.1610.1310.29+0.16+1.60%65013.36%
SPY200417P003320002020-01-29 3:04PM EST2020-04-1710.5010.9411.11-0.26-2.42%81013.24%
SPY200515P003320002020-01-29 9:33AM EST2020-05-1511.1812.1612.32-1.01-8.29%217013.14%
SPY200619P003320002020-01-29 3:07PM EST2020-06-1913.4313.8814.06-0.06-0.44%83013.59%
SPY200630P003320002020-01-28 12:04PM EST2020-06-3014.0414.2814.460.00-3013.58%
SPY200717P003320002020-01-24 11:03AM EST2020-07-1712.4614.9515.160.00--013.68%
SPY200918P003320002020-01-27 9:46AM EST2020-09-1818.7517.3417.610.00-2014.06%
SPY200930P003320002020-01-29 12:21PM EST2020-09-3017.0217.7518.01-0.19-1.10%5014.08%
SPY201016P003320002020-01-21 12:04AM EST2020-10-1615.4618.3318.630.00--014.21%
SPY201120P003320002020-01-21 10:31AM EST2020-11-2017.3819.7920.140.00--014.64%
SPY201218P003320002020-01-28 3:41PM EST2020-12-1820.7120.8021.140.00-6014.81%
SPY201231P003320002020-01-29 9:48AM EST2020-12-3120.6321.1321.48-0.20-0.96%4014.79%
SPY210115P003320002020-01-29 3:50PM EST2021-01-1521.3021.5021.86-0.97-4.36%30014.77%
SPY210319P003320002020-01-21 12:07AM EST2021-03-1920.7223.3223.750.00--014.97%
SPY211217P003320002020-01-27 9:34AM EST2021-12-1732.4030.5531.220.00-2015.81%