SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:334.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003340002020-01-17 4:12PM EST2020-01-210.060.050.06-0.04-40.00%11,5673,1446.10%
SPY200122C003340002020-01-17 4:14PM EST2020-01-220.170.160.17-0.01-5.56%5,6921,2726.79%
SPY200124C003340002020-01-17 4:14PM EST2020-01-240.430.410.42+0.05+13.16%8,76710,1227.52%
SPY200127C003340002020-01-17 4:11PM EST2020-01-270.580.580.60+0.08+16.00%1,9028037.07%
SPY200129C003340002020-01-17 4:14PM EST2020-01-290.910.870.90+0.19+26.39%1,4421,5777.89%
SPY200131C003340002020-01-17 4:11PM EST2020-01-311.141.121.14+0.20+21.28%3,9234,3988.30%
SPY200203C003340002020-01-17 3:57PM EST2020-02-031.501.261.30+0.41+37.61%2101,4388.07%
SPY200205C003340002020-01-17 4:04PM EST2020-02-051.751.681.71+0.33+23.24%3065489.10%
SPY200207C003340002020-01-17 4:09PM EST2020-02-071.951.951.98+0.25+14.71%8405,3409.53%
SPY200210C003340002020-01-17 3:08PM EST2020-02-102.012.072.11+0.16+8.65%543799.27%
SPY200212C003340002020-01-17 3:33PM EST2020-02-122.402.302.34+0.59+32.60%171,3329.58%
SPY200214C003340002020-01-17 3:54PM EST2020-02-142.692.552.58+0.41+17.98%1,2013,3959.90%
SPY200218C003340002020-01-17 3:53PM EST2020-02-182.822.692.72+0.45+18.99%1357869.59%
SPY200219C003340002020-01-17 9:44AM EST2020-02-192.78--0.00---0.00%
SPY200221C003340002020-01-17 4:01PM EST2020-02-213.113.023.04+0.38+13.92%71725,7629.96%
SPY200228C003340002020-01-17 3:55PM EST2020-02-283.793.583.62+0.59+18.44%1171,15310.40%
SPY200320C003340002020-01-17 3:57PM EST2020-03-205.525.235.27+0.64+13.11%1,00410,33111.49%
SPY200331C003340002020-01-17 3:36PM EST2020-03-315.635.565.60+0.42+8.06%1936,67711.14%
SPY200417C003340002020-01-17 3:58PM EST2020-04-176.616.456.50+0.64+10.72%781,04711.40%
SPY200515C003340002020-01-17 10:33AM EST2020-05-158.258.108.17+1.06+14.74%332,70012.17%
SPY200619C003340002020-01-17 3:56PM EST2020-06-1910.189.9110.01+1.18+13.11%558,21112.83%
SPY200630C003340002020-01-17 10:35AM EST2020-06-3010.3010.1810.28+1.93+23.06%103512.70%
SPY200918C003340002020-01-16 1:45PM EST2020-09-1812.5513.4413.570.00-24113.44%
SPY200930C003340002019-12-03 12:20PM EST2020-09-305.419.8910.090.00--09.98%
SPY201016C003340002020-01-17 9:35AM EST2020-10-1614.3714.3514.51+2.20+18.08%2013.55%
SPY201218C003340002020-01-17 3:25PM EST2020-12-1816.8616.9617.18+0.79+4.92%141,28814.31%
SPY201231C003340002020-01-03 3:36PM EST2020-12-3113.5817.2117.470.00-8814.27%
SPY210115C003340002020-01-17 10:39AM EST2021-01-1517.7917.6117.87+2.17+13.89%6041314.27%
SPY210319C003340002020-01-17 12:59PM EST2021-03-1919.7519.5519.86+1.93+10.83%26214.56%
SPY211217C003340002020-01-16 4:05PM EST2021-12-1726.4526.7627.340.00-301,94815.45%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003340002020-01-17 4:14PM EST2020-01-212.372.402.45-3.66-60.70%390011.65%
SPY200122P003340002020-01-17 4:11PM EST2020-01-222.512.502.55-0.88-25.96%7667210.55%
SPY200124P003340002020-01-17 4:00PM EST2020-01-242.552.712.74-0.84-24.78%8443889.63%
SPY200127P003340002020-01-17 4:00PM EST2020-01-272.632.852.89-1.00-27.55%449428.48%
SPY200129P003340002020-01-17 4:00PM EST2020-01-292.973.113.15-0.82-21.64%2267598.90%
SPY200131P003340002020-01-17 4:14PM EST2020-01-313.283.303.34-0.58-15.03%2,3362,3868.98%
SPY200203P003340002020-01-17 3:33PM EST2020-02-033.333.423.46-0.87-20.71%1701,0278.51%
SPY200205P003340002020-01-17 3:49PM EST2020-02-053.703.813.84-0.81-17.96%3911199.39%
SPY200207P003340002020-01-17 3:59PM EST2020-02-073.804.024.06-0.86-18.45%5782259.64%
SPY200212P003340002020-01-17 3:59PM EST2020-02-124.094.324.36-2.90-41.49%4852329.49%
SPY200214P003340002020-01-17 3:58PM EST2020-02-144.324.494.53-0.72-14.29%355239.61%
SPY200218P003340002020-01-17 3:39PM EST2020-02-184.574.604.65-1.07-18.97%3279.28%
SPY200221P003340002020-01-17 4:10PM EST2020-02-214.844.864.89-0.48-9.02%1,6966,9919.46%
SPY200228P003340002020-01-17 3:57PM EST2020-02-285.045.315.35-0.73-12.65%1389939.66%
SPY200320P003340002020-01-17 4:14PM EST2020-03-207.327.287.33-0.84-10.29%6911,48511.52%
SPY200331P003340002020-01-16 1:59PM EST2020-03-318.617.807.850.00-113,37311.49%
SPY200417P003340002020-01-17 3:56PM EST2020-04-178.448.678.72-0.91-9.73%1931,31111.67%
SPY200515P003340002020-01-17 3:59PM EST2020-05-159.879.9910.06-3.55-26.45%4011.97%
SPY200619P003340002020-01-17 10:08AM EST2020-06-1911.8411.7711.86-0.66-5.28%8823412.62%
SPY200918P003340002020-01-17 10:07AM EST2020-09-1815.3415.2915.41-2.71-15.01%-313.27%
SPY201016P003340002020-01-13 12:10PM EST2020-10-1618.4616.2816.430.00--813.46%
SPY201120P003340002019-12-16 12:21PM EST2020-11-2024.8718.1618.370.00--014.27%
SPY201218P003340002020-01-16 3:17PM EST2020-12-1819.4718.7918.970.00-1614.13%
SPY210115P003340002020-01-17 3:46PM EST2021-01-1519.5719.5019.71-35.20-64.27%407314.14%
SPY211217P003340002019-10-29 10:09AM EST2021-12-1744.2038.6039.170.00-505120.85%