SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:341.00
CallsforFebruary 19, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200219C003410002020-02-18 4:02PM EST2020-02-190.020.010.02-0.16-88.89%3,204012.31%
SPY200221C003410002020-02-18 4:14PM EST2020-02-210.120.110.12-0.31-72.09%8,66026,42710.11%
SPY200224C003410002020-02-18 4:14PM EST2020-02-240.210.210.22-0.35-62.50%6,00808.42%
SPY200226C003410002020-02-18 4:13PM EST2020-02-260.420.390.41-0.30-41.67%4,34808.95%
SPY200228C003410002020-02-18 3:58PM EST2020-02-280.610.620.64-0.49-44.55%7,73913,7679.51%
SPY200302C003410002020-02-18 3:57PM EST2020-03-020.750.760.78-0.48-39.02%1,2201,2809.07%
SPY200304C003410002020-02-18 4:14PM EST2020-03-041.251.221.24-0.43-25.60%3761,77410.53%
SPY200306C003410002020-02-18 3:33PM EST2020-03-061.491.461.48-0.46-23.59%1,343010.85%
SPY200309C003410002020-02-18 3:43PM EST2020-03-091.581.571.60-0.46-22.55%36010.44%
SPY200311C003410002020-02-18 3:57PM EST2020-03-111.771.781.81-0.55-23.71%375010.68%
SPY200313C003410002020-02-18 4:09PM EST2020-03-132.022.032.05-0.23-10.22%315010.99%
SPY200316C003410002020-02-18 3:42PM EST2020-03-162.132.142.18-0.40-15.81%196010.75%
SPY200318C003410002020-02-18 2:17PM EST2020-03-182.282.382.41-0.48-17.39%628011.03%
SPY200320C003410002020-02-18 4:14PM EST2020-03-202.522.462.50-0.49-16.28%4,962010.92%
SPY200323C003410002020-02-18 1:10PM EST2020-03-232.462.482.53--35-10.51%
SPY200327C003410002020-02-18 3:57PM EST2020-03-272.672.712.75-0.57-17.59%206010.48%
SPY200331C003410002020-02-18 3:59PM EST2020-03-312.882.872.92-0.11-3.68%1,048010.36%
SPY200403C003410002020-02-18 2:50PM EST2020-04-033.253.133.19--19-10.61%
SPY200417C003410002020-02-18 3:57PM EST2020-04-173.954.004.03-0.48-10.84%927010.89%
SPY200515C003410002020-02-18 4:14PM EST2020-05-155.935.905.93-0.45-7.05%1,527011.94%
SPY200619C003410002020-02-18 2:17PM EST2020-06-197.767.867.94-0.31-3.84%185012.70%
SPY200630C003410002020-02-18 11:26AM EST2020-06-307.798.108.26-0.09-1.14%177112.56%
SPY200717C003410002020-02-13 3:05PM EST2020-07-178.608.838.94-0.90-9.47%19012.62%
SPY200918C003410002020-02-18 4:10PM EST2020-09-1811.6711.5611.66+1.25+12.00%856613.25%
SPY200930C003410002020-01-21 3:22PM EST2020-09-309.7911.8011.950.00-222113.17%
SPY201016C003410002020-02-10 12:19PM EST2020-10-1610.8312.3812.570.00-4013.29%
SPY201120C003410002020-02-11 9:45AM EST2020-11-2014.7014.2014.480.00-110114.06%
SPY201218C003410002020-02-03 3:52PM EST2020-12-1813.2815.0115.260.00-72,06214.03%
SPY201231C003410002020-01-22 10:09AM EST2020-12-3113.7115.3615.630.00-11814.04%
SPY210115C003410002020-02-12 3:54PM EST2021-01-1516.4915.6716.120.00-961414.10%
SPY210319C003410002020-02-13 3:51PM EST2021-03-1918.1617.6518.000.00-124914.27%
SPY211217C003410002019-12-27 1:35PM EST2021-12-1720.1017.1118.370.00-11411.17%
PutsforFebruary 19, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200219P003410002020-02-18 3:43PM EST2020-02-194.314.224.46+0.86+24.93%64019.78%
SPY200221P003410002020-02-18 3:48PM EST2020-02-214.424.354.45+0.69+18.50%450011.26%
SPY200224P003410002020-02-18 4:08PM EST2020-02-244.504.374.580.00-162409.39%
SPY200226P003410002020-02-18 1:16PM EST2020-02-264.604.584.67+0.50+12.20%1631,2118.88%
SPY200228P003410002020-02-18 3:42PM EST2020-02-284.784.774.82+0.44+10.14%6651,3198.95%
SPY200302P003410002020-02-18 3:55PM EST2020-03-025.034.894.95+0.06+1.21%5325448.56%
SPY200304P003410002020-02-18 3:54PM EST2020-03-045.435.315.36-0.20-3.55%31509.88%
SPY200306P003410002020-02-18 2:17PM EST2020-03-065.425.505.54+0.42+8.40%3761,06410.02%
SPY200309P003410002020-02-18 3:11PM EST2020-03-095.335.595.65+0.01+0.19%161219.65%
SPY200311P003410002020-02-18 3:57PM EST2020-03-115.925.775.83+0.48+8.82%6109.83%
SPY200313P003410002020-02-18 3:20PM EST2020-03-135.835.956.00+0.39+7.17%64109.97%
SPY200316P003410002020-02-18 12:44PM EST2020-03-166.436.056.11--59809.74%
SPY200318P003410002020-02-18 3:11PM EST2020-03-186.026.266.32-0.30-4.75%646010.00%
SPY200320P003410002020-02-18 11:42AM EST2020-03-208.327.157.28+1.33+19.03%9012.31%
SPY200327P003410002020-02-18 2:06PM EST2020-03-278.047.547.71--32-12.17%
SPY200331P003410002020-02-18 2:09PM EST2020-03-318.267.747.88+0.67+8.83%551,55811.96%
SPY200417P003410002020-02-18 3:51PM EST2020-04-178.908.748.86+0.40+4.71%13011.97%
SPY200515P003410002020-02-18 10:26AM EST2020-05-1510.6510.2510.36+0.64+6.39%26127512.20%
SPY200619P003410002020-02-14 11:13AM EST2020-06-1912.6412.2612.38+0.80+6.76%6012.94%
SPY200630P003410002020-02-04 1:46PM EST2020-06-3016.9512.6312.850.00-210112.97%
SPY200717P003410002020-02-18 11:26AM EST2020-07-1714.1913.4413.58-3.36-19.15%116813.07%
SPY201120P003410002020-02-06 12:59PM EST2020-11-2019.8418.5218.900.00--114.21%
SPY201218P003410002020-02-03 12:00PM EST2020-12-1826.7319.6219.880.00-1214.34%
SPY201231P003410002020-01-30 11:50AM EST2020-12-3126.4019.9420.200.00-2414.30%
SPY210115P003410002020-02-03 11:38AM EST2021-01-1520.6720.3420.740.00-1014.39%
SPY210319P003410002020-02-18 3:42PM EST2021-03-1922.5022.3022.65-7.42-24.80%2014.57%
SPY211217P003410002019-06-07 10:26AM EST2021-12-1757.9450.6452.650.00-15015027.79%