SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:333.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C003330002020-01-24 9:51AM EST2020-01-270.430.420.43-0.06-12.24%5,4444,51226.22%
SPY200129C003330002020-01-24 9:51AM EST2020-01-290.860.870.88-0.10-10.42%5,1403,44120.31%
SPY200131C003330002020-01-24 9:50AM EST2020-01-311.241.281.29-0.05-3.88%4,07066,44818.98%
SPY200203C003330002020-01-24 9:49AM EST2020-02-031.461.421.44-0.05-3.31%1263,98815.91%
SPY200205C003330002020-01-24 9:49AM EST2020-02-052.012.002.03-0.03-1.47%1501,28217.27%
SPY200207C003330002020-01-24 9:50AM EST2020-02-072.322.352.37-0.02-0.85%1113,26317.32%
SPY200210C003330002020-01-24 9:41AM EST2020-02-102.512.452.470.00-2594915.89%
SPY200212C003330002020-01-24 9:48AM EST2020-02-122.782.802.83+0.59+26.94%12016.29%
SPY200214C003330002020-01-24 9:44AM EST2020-02-143.203.083.10+0.10+3.23%631,23516.36%
SPY200218C003330002020-01-24 9:30AM EST2020-02-183.453.233.25+0.21+6.48%1069615.35%
SPY200219C003330002020-01-24 9:39AM EST2020-02-193.413.353.36+0.09+2.71%244915.37%
SPY200221C003330002020-01-24 9:50AM EST2020-02-213.613.623.63-0.02-0.55%19038,76415.58%
SPY200224C003330002020-01-23 3:05PM EST2020-02-243.653.753.780.00---15.17%
SPY200226C003330002020-01-24 9:49AM EST2020-02-264.054.024.05+0.01+0.25%2-15.41%
SPY200228C003330002020-01-24 9:50AM EST2020-02-284.264.284.31+0.03+0.71%1895,62415.61%
SPY200320C003330002020-01-24 9:43AM EST2020-03-205.905.935.97-0.06-1.01%4130,88115.57%
SPY200331C003330002020-01-24 9:38AM EST2020-03-316.316.226.25+0.12+1.94%155,40314.70%
SPY200417C003330002020-01-23 3:54PM EST2020-04-177.137.127.160.00-1972,42214.57%
SPY200515C003330002020-01-23 2:32PM EST2020-05-158.788.858.900.00-192,50715.02%
SPY200619C003330002020-01-24 9:43AM EST2020-06-1910.8710.7210.78+0.27+2.55%27,16715.36%
SPY200630C003330002020-01-22 1:21PM EST2020-06-3011.1710.9811.050.00-2031115.13%
SPY200717C003330002020-01-22 3:54PM EST2020-07-1710.9811.6611.800.00---15.20%
SPY200918C003330002020-01-22 12:19PM EST2020-09-1814.3914.3214.450.00-222015.53%
SPY200930C003330002020-01-22 1:23PM EST2020-09-3014.8314.5814.720.00-33015.40%
SPY201120C003330002020-01-16 6:27PM EST2020-11-2015.6916.9417.100.00--1016.03%
SPY201218C003330002020-01-23 2:30PM EST2020-12-1817.7117.7817.990.00-111,16816.04%
SPY210115C003330002020-01-23 12:18PM EST2021-01-1518.7918.4318.61+0.88+4.91%255315.87%
SPY210319C003330002020-01-22 1:57PM EST2021-03-1920.6820.3520.630.00-13916.07%
SPY211217C003330002020-01-22 2:00PM EST2021-12-1727.8027.3627.820.00-587216.48%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P003330002020-01-24 9:48AM EST2020-01-271.471.391.42-0.12-7.55%1,5002,3840.00%
SPY200129P003330002020-01-24 9:51AM EST2020-01-291.891.891.90-0.14-6.90%1,0101,1440.00%
SPY200131P003330002020-01-24 9:51AM EST2020-01-312.192.142.16-0.21-8.75%7892,7010.00%
SPY200203P003330002020-01-24 9:44AM EST2020-02-032.222.312.34-0.32-12.60%88310.00%
SPY200205P003330002020-01-24 9:43AM EST2020-02-052.722.862.88-0.47-14.73%37250.00%
SPY200207P003330002020-01-24 9:44AM EST2020-02-073.013.133.15-0.28-8.51%238610.00%
SPY200210P003330002020-01-23 3:40PM EST2020-02-103.553.273.300.00-791480.00%
SPY200212P003330002020-01-23 1:13PM EST2020-02-124.593.553.590.00-61550.00%
SPY200214P003330002020-01-24 9:31AM EST2020-02-143.503.773.80-0.35-9.09%31,5120.00%
SPY200218P003330002020-01-23 2:51PM EST2020-02-184.243.913.940.00-441230.00%
SPY200219P003330002020-01-22 4:14PM EST2020-02-194.453.994.020.00-155100.00%
SPY200221P003330002020-01-24 9:50AM EST2020-02-214.184.224.23-0.10-2.34%10627,9811.76%
SPY200224P003330002020-01-24 9:40AM EST2020-02-244.224.294.32-0.43-9.25%5-3.10%
SPY200226P003330002020-01-22 11:52AM EST2020-02-265.494.484.520.00---4.12%
SPY200228P003330002020-01-24 9:39AM EST2020-02-284.614.734.75-0.24-4.95%52104.91%
SPY200320P003330002020-01-24 9:48AM EST2020-03-206.726.686.72-0.09-1.32%992,1758.43%
SPY200331P003330002020-01-23 3:29PM EST2020-03-317.407.177.220.00-492,6008.65%
SPY200417P003330002020-01-23 4:02PM EST2020-04-178.028.128.16-0.23-2.79%51,4819.28%
SPY200515P003330002020-01-23 4:02PM EST2020-05-159.579.519.540.00-366589.99%
SPY200619P003330002020-01-22 3:12PM EST2020-06-1911.4011.2911.340.00-16624610.91%
SPY200630P003330002020-01-23 2:14PM EST2020-06-3012.2011.7611.850.00-767611.12%
SPY200717P003330002020-01-22 1:35PM EST2020-07-1712.2512.4512.550.00---11.34%
SPY200918P003330002020-01-22 9:48AM EST2020-09-1814.5014.8915.010.00-2212.06%
SPY200930P003330002019-12-16 12:11AM EST2020-09-3026.8215.6315.760.00--012.46%
SPY201016P003330002020-01-22 7:06PM EST2020-10-1616.4215.9616.050.00---12.34%
SPY201120P003330002020-01-17 11:09AM EST2020-11-2017.6517.4517.640.00--112.94%
SPY201218P003330002020-01-17 12:41PM EST2020-12-1818.5118.4318.610.00-140613.16%
SPY201231P003330002020-01-22 11:55AM EST2020-12-3118.8418.7318.890.00-41,22613.12%
SPY210115P003330002020-01-21 1:48PM EST2021-01-1519.4619.1819.340.00-211013.19%
SPY210319P003330002019-05-20 8:30AM EST2021-03-1952.2045.9347.580.00-2332.34%
SPY211217P003330002020-01-02 2:04PM EST2021-12-1732.9528.3228.760.00-21,09114.69%