SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:340.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003400002020-01-13 1:53PM EST2020-01-210.010.000.010.00-115811.13%
SPY200122C003400002020-01-17 9:31AM EST2020-01-220.010.000.010.00-39549.57%
SPY200124C003400002020-01-17 4:14PM EST2020-01-240.020.010.02+0.01+100.00%2,8296038.59%
SPY200127C003400002020-01-17 3:59PM EST2020-01-270.020.020.030.00-4102697.47%
SPY200129C003400002020-01-17 4:06PM EST2020-01-290.060.050.06+0.01+20.00%2,7003007.57%
SPY200131C003400002020-01-17 4:14PM EST2020-01-310.100.090.10+0.02+25.00%10,24623,5867.69%
SPY200203C003400002020-01-17 3:56PM EST2020-02-030.160.120.13+0.05+45.45%4852497.33%
SPY200205C003400002020-01-17 3:11PM EST2020-02-050.240.240.25+0.05+26.32%3342728.05%
SPY200207C003400002020-01-17 3:59PM EST2020-02-070.390.330.34+0.12+44.44%4671,0218.29%
SPY200210C003400002020-01-17 3:53PM EST2020-02-100.420.380.39+0.10+31.25%1692498.03%
SPY200212C003400002020-01-17 1:12PM EST2020-02-120.510.480.49+0.11+27.50%241478.25%
SPY200214C003400002020-01-17 4:05PM EST2020-02-140.630.590.61+0.14+28.57%2395708.53%
SPY200218C003400002020-01-17 4:02PM EST2020-02-180.700.660.68+0.10+16.67%2553628.26%
SPY200219C003400002020-01-17 4:14PM EST2020-02-190.750.720.74+0.16+27.12%17318.37%
SPY200221C003400002020-01-17 4:07PM EST2020-02-210.860.840.86+0.07+8.86%6,62630,8578.58%
SPY200228C003400002020-01-17 3:59PM EST2020-02-281.301.191.21+0.23+21.50%3117258.94%
SPY200320C003400002020-01-17 4:04PM EST2020-03-202.492.422.44+0.25+11.16%6,76160,83210.07%
SPY200331C003400002020-01-17 3:59PM EST2020-03-312.862.722.75+0.35+13.94%1,1754,8139.88%
SPY200417C003400002020-01-17 3:59PM EST2020-04-173.623.503.54+0.38+11.73%10,5179,84310.25%
SPY200515C003400002020-01-17 3:54PM EST2020-05-155.144.975.03+0.46+9.83%381,66711.09%
SPY200619C003400002020-01-17 4:06PM EST2020-06-196.696.636.70+0.40+6.36%1,21239,45711.78%
SPY200630C003400002020-01-17 3:59PM EST2020-06-307.066.886.97+0.64+9.97%548,03711.69%
SPY200918C003400002020-01-17 4:00PM EST2020-09-1810.2010.0110.12+0.62+6.47%741,50212.56%
SPY200930C003400002020-01-15 2:28PM EST2020-09-308.8710.3010.430.00-207412.55%
SPY201016C003400002020-01-17 3:09PM EST2020-10-1610.8810.8911.03+0.80+7.94%21267412.71%
SPY201120C003400002020-01-17 3:50PM EST2020-11-2012.8812.6712.88+1.16+9.90%962213.50%
SPY201218C003400002020-01-17 4:09PM EST2020-12-1813.6413.4613.65+0.86+6.73%1092,68013.53%
SPY201231C003400002020-01-17 1:26PM EST2020-12-3113.8013.7213.95+1.70+14.05%15813.51%
SPY210115C003400002020-01-17 3:58PM EST2021-01-1514.3914.1214.35+2.23+18.34%65111,72113.54%
SPY210319C003400002020-01-16 10:29AM EST2021-03-1915.0816.0916.37+0.76+5.31%201,71413.91%
SPY210618C003400002020-01-17 4:06PM EST2021-06-1819.1218.7619.13+1.82+10.52%1238614.38%
SPY210917C003400002020-01-17 10:08AM EST2021-09-1721.6121.1921.67+2.04+10.42%27314.75%
SPY211217C003400002020-01-17 12:44PM EST2021-12-1723.9923.4624.00+1.37+6.06%31,20715.02%
SPY220121C003400002020-01-17 12:15PM EST2022-01-2124.7324.1524.86+2.35+10.50%55515.12%
SPY221216C003400002020-01-17 10:38AM EST2022-12-1632.3131.0132.64+1.20+3.86%134716.00%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003400002020-01-17 3:07PM EST2020-01-218.418.338.43-0.94-10.05%501022.10%
SPY200122P003400002020-01-15 3:30PM EST2020-01-2212.458.338.430.00--019.14%
SPY200124P003400002020-01-17 11:10AM EST2020-01-247.918.318.43-1.90-19.37%18715.63%
SPY200127P003400002019-12-20 3:59PM EST2020-01-2719.088.308.460.00-1013.04%
SPY200131P003400002020-01-17 10:19AM EST2020-01-318.558.328.45-0.75-8.06%2410.78%
SPY200203P003400002020-01-15 11:42AM EST2020-02-0310.928.328.470.00-109.86%
SPY200210P003400002020-01-17 2:06PM EST2020-02-108.488.448.59-8.88-51.15%1118.89%
SPY200218P003400002020-01-16 3:54PM EST2020-02-189.458.628.750.00-25158.36%
SPY200219P003400002020-01-15 12:17PM EST2020-02-1911.318.668.780.00--08.34%
SPY200221P003400002020-01-17 4:09PM EST2020-02-218.788.768.84-0.72-7.58%1,0671,3898.33%
SPY200228P003400002020-01-17 3:33PM EST2020-02-288.888.989.08-1.74-16.38%7588.39%
SPY200320P003400002020-01-17 3:43PM EST2020-03-2010.6310.6710.77-1.13-9.61%3232,25710.67%
SPY200331P003400002020-01-17 3:02PM EST2020-03-3111.0811.0911.18-0.82-6.89%691,95210.62%
SPY200417P003400002020-01-17 3:48PM EST2020-04-1711.7111.7911.87-0.74-5.94%10,0493,21210.73%
SPY200515P003400002020-01-17 3:23PM EST2020-05-1513.0712.9113.01-2.24-14.63%4011.01%
SPY200619P003400002020-01-17 3:56PM EST2020-06-1914.3814.6014.68-0.96-6.26%20228,71711.71%
SPY200630P003400002020-01-17 3:54PM EST2020-06-3014.8214.9315.05-0.65-4.20%51,48511.75%
SPY200918P003400002020-01-17 12:43PM EST2020-09-1817.9117.8618.00-0.70-3.76%316012.43%
SPY200930P003400002020-01-17 12:23PM EST2020-09-3018.2818.2418.39-2.02-9.95%103512.49%
SPY201016P003400002020-01-17 3:26PM EST2020-10-1618.8618.8018.96-1.60-7.82%131412.62%
SPY201120P003400002020-01-17 12:47PM EST2020-11-2020.3020.2720.50-2.01-9.01%102113.17%
SPY201218P003400002020-01-17 3:24PM EST2020-12-1821.4821.2421.45-0.32-1.47%187313.36%
SPY201231P003400002020-01-17 1:55PM EST2020-12-3121.6521.5621.81-0.75-3.35%6313.39%
SPY210115P003400002020-01-17 3:59PM EST2021-01-1522.0021.9422.19-0.76-3.34%118,22913.40%
SPY210319P003400002020-01-16 2:47PM EST2021-03-1924.6623.7724.050.00-6017313.68%
SPY210618P003400002020-01-16 1:32PM EST2021-06-1827.1826.3126.670.00-12614.09%
SPY210917P003400002020-01-14 11:30AM EST2021-09-1730.8928.6829.140.00-11814.44%
SPY211217P003400002020-01-17 12:44PM EST2021-12-1731.4630.9631.47-0.42-1.32%3573914.74%
SPY220121P003400002020-01-17 9:30AM EST2022-01-2132.4131.7032.37-6.27-16.21%42214.87%
SPY221216P003400002020-01-16 10:04AM EST2022-12-1639.6438.3739.870.00-1715.68%