SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:338.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228C003380002020-02-27 2:32PM EST2020-02-280.010.000.000.00-21929,64550.00%
SPY200302C003380002020-02-27 2:34PM EST2020-03-020.010.000.000.00-516,01925.00%
SPY200304C003380002020-02-27 3:21PM EST2020-03-040.020.000.000.00-693,81225.00%
SPY200306C003380002020-02-27 4:11PM EST2020-03-060.020.000.000.00-663,18025.00%
SPY200309C003380002020-02-27 2:52PM EST2020-03-090.030.000.000.00-4181,31612.50%
SPY200311C003380002020-02-27 12:06PM EST2020-03-110.060.000.000.00-6091,81212.50%
SPY200313C003380002020-02-27 4:02PM EST2020-03-130.050.000.000.00-7254,34612.50%
SPY200316C003380002020-02-27 3:02PM EST2020-03-160.050.000.000.00-5071212.50%
SPY200318C003380002020-02-27 3:52PM EST2020-03-180.050.000.000.00-2170212.50%
SPY200320C003380002020-02-27 4:14PM EST2020-03-200.090.000.000.00-66228,74712.50%
SPY200323C003380002020-02-27 10:34AM EST2020-03-230.100.000.000.00-273,26012.50%
SPY200325C003380002020-02-27 2:47PM EST2020-03-250.100.000.000.00-2691,36112.50%
SPY200327C003380002020-02-27 4:07PM EST2020-03-270.100.000.000.00-1281,05112.50%
SPY200330C003380002020-02-27 1:57PM EST2020-03-300.150.200.210.00-49622.17%
SPY200331C003380002020-02-27 3:23PM EST2020-03-310.120.000.000.00-865,4506.25%
SPY200403C003380002020-02-27 2:47PM EST2020-04-030.160.000.000.00-1297466.25%
SPY200417C003380002020-02-27 4:04PM EST2020-04-170.300.000.000.00-2,25317,8546.25%
SPY200515C003380002020-02-27 4:06PM EST2020-05-150.600.000.000.00-1,0656,5656.25%
SPY200619C003380002020-02-27 4:08PM EST2020-06-191.070.000.000.00-1595,2106.25%
SPY200630C003380002020-02-27 3:50PM EST2020-06-301.260.000.000.00-3762716.25%
SPY200717C003380002020-02-27 4:06PM EST2020-07-171.500.000.000.00-4184,0623.13%
SPY200918C003380002020-02-27 3:58PM EST2020-09-182.730.000.000.00-823193.13%
SPY200930C003380002020-02-24 3:59PM EST2020-09-308.120.000.000.00-20223.13%
SPY201016C003380002020-02-27 3:53PM EST2020-10-163.200.000.000.00-3623.13%
SPY201120C003380002020-02-21 3:58PM EST2020-11-205.100.000.000.00-1163.13%
SPY201218C003380002020-02-27 4:12PM EST2020-12-184.100.000.000.00-55,6753.13%
SPY201231C003380002020-02-26 2:09PM EST2020-12-317.320.000.000.00-1503.13%
SPY210115C003380002020-02-27 3:32PM EST2021-01-155.450.000.000.00-381,9063.13%
SPY210319C003380002020-02-27 3:44PM EST2021-03-196.500.000.000.00-112543.13%
SPY211217C003380002020-02-21 10:47AM EST2021-12-1724.690.000.000.00-12421.56%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228P003380002020-02-27 2:39PM EST2020-02-2833.460.000.000.00-1015720.00%
SPY200302P003380002020-02-26 3:49PM EST2020-03-0231.990.000.000.00-2002,3200.00%
SPY200304P003380002020-02-26 9:40AM EST2020-03-0429.730.000.000.00-200.00%
SPY200306P003380002020-02-27 12:42PM EST2020-03-0628.790.000.000.00-653130.00%
SPY200309P003380002020-02-26 3:40PM EST2020-03-0925.480.000.000.00-514550.00%
SPY200311P003380002020-02-26 9:42AM EST2020-03-1135.220.000.000.00-1690.00%
SPY200313P003380002020-02-27 1:00PM EST2020-03-1333.890.000.000.00-631,8430.00%
SPY200316P003380002020-02-26 3:18PM EST2020-03-1624.950.000.000.00-784760.00%
SPY200318P003380002020-02-27 9:36AM EST2020-03-1832.900.000.000.00-1410.00%
SPY200320P003380002020-02-27 3:59PM EST2020-03-2040.530.000.000.00-5626,7580.00%
SPY200323P003380002020-02-26 1:51PM EST2020-03-2334.000.000.000.00-5210.00%
SPY200325P003380002020-02-27 10:13AM EST2020-03-2534.830.000.000.00-120.00%
SPY200327P003380002020-02-27 12:31PM EST2020-03-2730.960.000.000.00-141,2260.00%
SPY200330P003380002020-02-25 9:45AM EST2020-03-3017.1333.0433.700.00-1070.00%
SPY200331P003380002020-02-27 12:30PM EST2020-03-3131.430.000.000.00-2923,0630.00%
SPY200403P003380002020-02-27 9:57AM EST2020-04-0332.600.000.000.00-82010.00%
SPY200417P003380002020-02-27 1:00PM EST2020-04-1730.340.000.000.00-2218,8700.00%
SPY200515P003380002020-02-27 3:35PM EST2020-05-1537.250.000.000.00-733,3940.00%
SPY200619P003380002020-02-27 3:18PM EST2020-06-1936.720.000.000.00-493,0500.00%
SPY200630P003380002020-02-27 9:30AM EST2020-06-3035.500.000.000.00-102,5860.00%
SPY200717P003380002020-02-25 1:12PM EST2020-07-1738.560.000.000.00-13380.00%
SPY200918P003380002020-02-27 12:56PM EST2020-09-1842.970.000.000.00-125710.00%
SPY200930P003380002020-02-27 9:58AM EST2020-09-3037.420.000.000.00-2220.00%
SPY201016P003380002020-02-26 10:46AM EST2020-10-1627.710.000.000.00-30530.00%
SPY201120P003380002020-02-27 3:40PM EST2020-11-2042.300.000.000.00-350.00%
SPY201218P003380002020-02-26 3:19PM EST2020-12-1838.100.000.000.00-61,3590.00%
SPY201231P003380002020-02-26 10:33AM EST2020-12-3131.000.000.000.00-15150.00%
SPY210115P003380002020-02-27 10:51AM EST2021-01-1540.600.000.000.00-35340.00%
SPY210319P003380002020-02-24 10:43AM EST2021-03-1942.000.000.000.00-1670.00%
SPY211217P003380002020-02-25 1:13PM EST2021-12-1739.570.000.000.00-14030.00%