SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:335.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003350002020-01-28 12:23PM EST2020-01-290.010.010.010.00-24514,47713.28%
SPY200131C003350002020-01-28 1:45PM EST2020-01-310.040.040.050.00-1,53852,47912.01%
SPY200203C003350002020-01-28 1:41PM EST2020-02-030.070.080.09+0.02+40.00%8768,63110.11%
SPY200205C003350002020-01-28 1:31PM EST2020-02-050.180.190.20+0.08+80.00%4936,33410.62%
SPY200207C003350002020-01-28 1:44PM EST2020-02-070.330.320.33+0.18+120.00%7245,75410.96%
SPY200210C003350002020-01-28 1:09PM EST2020-02-100.370.390.40+0.19+105.56%60315,59010.27%
SPY200212C003350002020-01-28 1:15PM EST2020-02-120.530.550.56+0.22+70.97%3191,74810.67%
SPY200214C003350002020-01-28 1:33PM EST2020-02-140.710.730.74+0.35+97.22%3413,93711.07%
SPY200218C003350002020-01-28 1:31PM EST2020-02-180.780.820.82+0.33+73.33%522,36010.40%
SPY200219C003350002020-01-28 12:15PM EST2020-02-190.860.900.92+0.34+65.38%56094610.62%
SPY200221C003350002020-01-28 1:42PM EST2020-02-211.061.081.08+0.46+76.67%2,43044,53010.85%
SPY200224C003350002020-01-28 1:33PM EST2020-02-241.171.171.19+0.44+60.27%13076910.68%
SPY200226C003350002020-01-28 11:11AM EST2020-02-261.261.351.37+0.41+48.24%2060210.95%
SPY200228C003350002020-01-28 1:29PM EST2020-02-281.531.541.56+0.57+59.38%3205,33111.24%
SPY200302C003350002020-01-28 1:42PM EST2020-03-021.671.671.70+0.57+51.82%268911.18%
SPY200306C003350002020-01-28 11:59AM EST2020-03-062.292.282.31+0.68+42.24%99612.31%
SPY200320C003350002020-01-28 1:46PM EST2020-03-203.043.053.04+0.89+41.40%3,006102,66512.24%
SPY200331C003350002020-01-28 1:02PM EST2020-03-313.273.313.34+0.87+36.25%3,3397,79111.75%
SPY200417C003350002020-01-28 1:37PM EST2020-04-174.084.164.18+0.81+24.77%1274,20611.93%
SPY200515C003350002020-01-28 12:26PM EST2020-05-155.805.705.73+1.08+22.88%2043,42112.59%
SPY200619C003350002020-01-28 1:33PM EST2020-06-197.327.327.38+1.17+19.02%22315,28813.04%
SPY200630C003350002020-01-28 12:19PM EST2020-06-307.707.527.63+1.26+19.57%32,56112.87%
SPY200717C003350002020-01-28 10:50AM EST2020-07-178.108.218.35+0.59+7.86%32613.05%
SPY200918C003350002020-01-28 1:12PM EST2020-09-1810.6810.7210.82+0.79+7.99%13,41913.56%
SPY200930C003350002020-01-24 11:43AM EST2020-09-3012.6311.0311.120.00-1051,09513.51%
SPY201016C003350002020-01-21 12:01PM EST2020-10-1613.9711.5911.720.00-33713.64%
SPY201120C003350002020-01-28 12:32PM EST2020-11-2013.4913.3013.50+1.49+12.42%2023714.33%
SPY201218C003350002020-01-28 9:30AM EST2020-12-1813.1514.0814.23+0.35+2.73%95,13514.30%
SPY201231C003350002020-01-24 12:56PM EST2020-12-3115.9114.3614.500.00-41814.24%
SPY210115C003350002020-01-28 12:26PM EST2021-01-1514.9014.6814.79+1.56+11.69%21,91614.16%
SPY210319C003350002020-01-27 12:52PM EST2021-03-1915.8116.6116.920.00-4776114.57%
SPY210618C003350002020-01-28 12:25PM EST2021-06-1819.4519.0619.38+1.49+8.30%41,85614.80%
SPY210917C003350002020-01-24 10:43AM EST2021-09-1724.0221.3721.860.00-2087915.11%
SPY211217C003350002020-01-27 10:03AM EST2021-12-1722.6023.3923.960.00-535515.25%
SPY220121C003350002020-01-27 11:04AM EST2022-01-2123.2024.0625.000.00-3814015.44%
SPY221216C003350002020-01-24 11:55AM EST2022-12-1630.0530.2131.420.00-1364815.70%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003350002020-01-28 12:23PM EST2020-01-297.647.988.11-3.45-31.11%393225.93%
SPY200131P003350002020-01-28 1:07PM EST2020-01-318.258.018.07-3.44-29.43%40764917.70%
SPY200203P003350002020-01-27 3:31PM EST2020-02-0311.028.028.140.00-142114.21%
SPY200205P003350002020-01-28 9:34AM EST2020-02-059.798.088.21-0.75-7.12%121,51113.18%
SPY200207P003350002020-01-28 1:32PM EST2020-02-078.308.188.29-3.22-27.95%82,16612.57%
SPY200210P003350002020-01-27 2:31PM EST2020-02-1010.208.248.340.00-634111.49%
SPY200212P003350002020-01-28 12:27PM EST2020-02-128.028.358.45-3.49-30.32%52,05011.41%
SPY200214P003350002020-01-28 10:51AM EST2020-02-148.608.418.52-2.95-25.54%971,60611.13%
SPY200218P003350002020-01-28 12:21PM EST2020-02-188.208.548.65-3.50-29.91%1470810.69%
SPY200219P003350002020-01-28 10:16AM EST2020-02-199.358.588.71-1.34-12.54%311910.72%
SPY200221P003350002020-01-28 1:28PM EST2020-02-218.848.798.83-3.06-25.71%2,59818,09410.78%
SPY200224P003350002020-01-28 1:45PM EST2020-02-248.788.778.84+1.31+17.54%498510.23%
SPY200226P003350002020-01-27 12:16PM EST2020-02-2610.889.009.100.00--3910.82%
SPY200228P003350002020-01-28 12:41PM EST2020-02-289.029.139.15-2.33-20.53%1281,41210.65%
SPY200302P003350002020-01-28 1:08PM EST2020-03-029.369.309.35+0.52+5.88%27110.82%
SPY200306P003350002020-01-28 1:40PM EST2020-03-069.959.729.77-2.06-17.15%2113311.46%
SPY200320P003350002020-01-28 1:08PM EST2020-03-2011.2310.9811.13-2.71-19.44%326,36112.96%
SPY200331P003350002020-01-28 10:47AM EST2020-03-3111.5511.5111.62-2.82-19.62%3,0124,42212.78%
SPY200417P003350002020-01-28 1:24PM EST2020-04-1712.3712.2612.36-2.74-18.13%162,06412.66%
SPY200515P003350002020-01-28 10:06AM EST2020-05-1514.3613.4313.54-0.90-5.90%573512.67%
SPY200619P003350002020-01-28 11:28AM EST2020-06-1915.1215.1315.26-2.05-11.94%1111,47413.20%
SPY200630P003350002020-01-27 2:33PM EST2020-06-3016.0415.4915.65-0.83-4.92%3365013.19%
SPY200717P003350002020-01-24 3:34PM EST2020-07-1718.3016.1516.360.00--413.34%
SPY200918P003350002020-01-28 12:16PM EST2020-09-1818.2918.4118.67-2.16-10.56%61,97713.66%
SPY200930P003350002020-01-24 3:39PM EST2020-09-3020.9118.8619.140.00-32313.76%
SPY201016P003350002020-01-21 10:23AM EST2020-10-1617.0419.4319.680.00-102613.83%
SPY201120P003350002020-01-21 10:23AM EST2020-11-2018.6220.9121.150.00-212614.25%
SPY201218P003350002020-01-27 11:45AM EST2020-12-1823.7021.9122.110.00-14,90914.41%
SPY201231P003350002020-01-27 9:40AM EST2020-12-3124.1422.2322.420.00-50674814.38%
SPY210115P003350002020-01-28 1:45PM EST2021-01-1522.7522.6422.89-1.85-7.52%113,60014.44%
SPY210319P003350002020-01-28 12:54PM EST2021-03-1924.4324.4724.79+2.43+11.05%28014.67%
SPY210618P003350002020-01-27 10:19AM EST2021-06-1829.0027.0127.380.00-18514.98%
SPY210917P003350002020-01-23 9:30AM EST2021-09-1727.4029.3729.860.00-623215.28%
SPY211217P003350002020-01-17 12:38PM EST2021-12-1729.0931.6632.220.00-255515.56%
SPY220121P003350002020-01-24 3:24PM EST2022-01-2131.8032.2133.170.00-67715.70%
SPY221216P003350002020-01-27 10:35AM EST2022-12-1641.2539.6640.820.00-41416.48%