SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:336.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003360002020-01-17 4:14PM EST2020-01-210.010.000.01-0.01-50.00%1,7403,60310.55%
SPY200122C003360002020-01-17 4:14PM EST2020-01-220.020.020.03-0.03-60.00%2,6271,9608.99%
SPY200124C003360002020-01-17 4:13PM EST2020-01-240.120.100.12+0.01+9.09%4,0858058.55%
SPY200127C003360002020-01-17 4:10PM EST2020-01-270.210.200.21+0.03+16.67%7904987.52%
SPY200129C003360002020-01-17 4:00PM EST2020-01-290.440.380.39+0.14+46.67%7911678.13%
SPY200131C003360002020-01-17 4:13PM EST2020-01-310.560.550.56+0.11+24.44%6,14211,9238.44%
SPY200203C003360002020-01-17 3:56PM EST2020-02-030.760.650.67+0.25+49.02%5808,1798.06%
SPY200205C003360002020-01-17 3:57PM EST2020-02-051.120.960.98+0.32+40.00%2183028.96%
SPY200207C003360002020-01-17 3:59PM EST2020-02-071.321.181.20+0.33+33.33%2,4522,2639.35%
SPY200210C003360002020-01-17 3:53PM EST2020-02-101.381.281.30+0.34+32.69%1041639.02%
SPY200212C003360002020-01-17 3:58PM EST2020-02-121.601.471.49+0.33+25.98%1206589.28%
SPY200214C003360002020-01-17 3:54PM EST2020-02-141.811.671.70+0.33+22.30%5304,3229.58%
SPY200218C003360002020-01-17 4:06PM EST2020-02-181.821.791.82+0.37+25.52%1503489.25%
SPY200219C003360002020-01-17 3:57PM EST2020-02-192.07--+0.17+8.95%--0.00%
SPY200221C003360002020-01-17 4:03PM EST2020-02-212.172.092.10+0.29+15.43%3,24924,4269.59%
SPY200228C003360002020-01-17 4:05PM EST2020-02-282.692.602.62+0.29+12.08%7571,5069.98%
SPY200320C003360002020-01-17 4:08PM EST2020-03-204.204.154.19+0.35+9.09%59014,78911.10%
SPY200331C003360002020-01-17 4:10PM EST2020-03-314.484.484.52+0.72+19.15%924,08110.79%
SPY200417C003360002020-01-17 4:10PM EST2020-04-175.365.355.40+0.34+6.77%1221,77111.07%
SPY200515C003360002020-01-17 9:30AM EST2020-05-156.956.977.03+0.43+6.60%175,11011.86%
SPY200619C003360002020-01-17 3:59PM EST2020-06-198.998.748.83+1.04+13.08%3146,61012.52%
SPY200630C003360002020-01-16 2:11PM EST2020-06-308.159.019.100.00-142,08712.40%
SPY200918C003360002020-01-17 2:36PM EST2020-09-1812.3012.2412.37+0.93+8.18%2005713.18%
SPY200930C003360002020-01-02 3:36PM EST2020-09-309.5112.5512.680.00-202213.15%
SPY201016C003360002020-01-16 3:27PM EST2020-10-1612.3713.1513.310.00-2013.31%
SPY201218C003360002020-01-17 3:43PM EST2020-12-1815.9615.7515.97+2.22+16.16%89291514.08%
SPY201231C003360002020-01-15 3:15PM EST2020-12-3114.0716.0116.260.00--114.04%
SPY210115C003360002020-01-16 12:55PM EST2021-01-1516.0016.4116.660.00-15350114.05%
SPY210319C003360002020-01-16 12:54PM EST2021-03-1917.5918.3618.660.00-1073514.36%
SPY211217C003360002019-12-16 3:07PM EST2021-12-1720.1125.1825.740.00-14015.07%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003360002020-01-17 4:02PM EST2020-01-214.204.334.43-2.12-33.54%2377224.17%
SPY200122P003360002020-01-17 4:09PM EST2020-01-224.364.344.44-1.92-30.57%11617.24%
SPY200124P003360002020-01-17 2:15PM EST2020-01-244.344.384.49-1.83-29.66%764112.75%
SPY200127P003360002020-01-17 3:19PM EST2020-01-274.69--0.00---0.00%
SPY200129P003360002020-01-17 3:54PM EST2020-01-294.334.584.68-4.18-49.12%16-9.80%
SPY200131P003360002020-01-17 3:51PM EST2020-01-314.604.734.79-1.57-25.45%6531369.50%
SPY200203P003360002020-01-17 3:50PM EST2020-02-034.684.824.87-0.94-16.73%2521358.81%
SPY200205P003360002020-01-17 1:22PM EST2020-02-055.075.105.13-1.41-21.76%83229.41%
SPY200207P003360002020-01-17 3:08PM EST2020-02-075.035.255.30-0.84-14.31%711429.55%
SPY200210P003360002020-01-17 3:59PM EST2020-02-105.045.345.37-2.53-33.42%12459.10%
SPY200212P003360002020-01-17 3:52PM EST2020-02-125.345.495.54-0.83-13.45%2259.28%
SPY200214P003360002020-01-17 3:59PM EST2020-02-145.405.635.67-0.89-14.15%8796379.33%
SPY200218P003360002020-01-17 10:12AM EST2020-02-186.09--+0.18+3.05%--0.00%
SPY200221P003360002020-01-17 4:14PM EST2020-02-215.925.945.98-0.61-9.34%1,5433,0509.13%
SPY200228P003360002020-01-17 3:31PM EST2020-02-286.266.346.39-1.24-16.53%43899.30%
SPY200320P003360002020-01-17 3:38PM EST2020-03-208.258.278.33-0.87-9.54%8360711.29%
SPY200331P003360002020-01-17 3:54PM EST2020-03-318.778.778.82-0.54-5.80%286411.24%
SPY200417P003360002020-01-17 3:54PM EST2020-04-179.409.599.65-0.71-7.02%1431611.40%
SPY200515P003360002020-01-16 10:56AM EST2020-05-1511.8610.8710.950.00-2011.70%
SPY200619P003360002020-01-17 3:56PM EST2020-06-1912.4012.6312.73-0.75-5.70%159212.36%
SPY200630P003360002020-01-02 1:23PM EST2020-06-3018.7013.0213.120.00-101,95112.38%
SPY200918P003360002020-01-17 10:06AM EST2020-09-1816.1116.1016.22-0.71-4.22%20010013.02%
SPY200930P003360002019-12-06 12:28PM EST2020-09-3027.7619.6319.820.00-2015.97%
SPY201016P003360002020-01-17 1:18PM EST2020-10-1617.12--0.00---0.00%
SPY201218P003360002020-01-17 11:49AM EST2020-12-1819.8119.5719.76-1.81-8.37%1213.90%
SPY201231P003360002020-01-17 2:27PM EST2020-12-3120.01--+0.01+0.05%--0.00%
SPY210115P003360002020-01-02 3:50PM EST2021-01-1524.5420.2820.500.00-1785113.92%
SPY211217P003360002019-06-07 10:11AM EST2021-12-1754.4747.4749.350.00-505025.85%