SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:342.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228C003420002020-02-27 2:33PM EST2020-02-280.010.000.010.00-4038,36487.50%
SPY200302C003420002020-02-26 3:55PM EST2020-03-020.010.000.01-0.01-50.00%9262,75446.88%
SPY200304C003420002020-02-26 3:40PM EST2020-03-040.010.010.02-0.01-50.00%101,90340.63%
SPY200306C003420002020-02-27 3:26PM EST2020-03-060.010.010.04-0.03-75.00%1835,56438.09%
SPY200309C003420002020-02-26 3:55PM EST2020-03-090.030.020.030.00-1163,20531.25%
SPY200311C003420002020-02-25 3:52PM EST2020-03-110.030.030.05-0.02-40.00%8675930.66%
SPY200313C003420002020-02-27 1:39PM EST2020-03-130.040.020.05-0.03-42.86%314,68228.52%
SPY200316C003420002020-02-25 3:54PM EST2020-03-160.040.020.06-0.04-50.00%3159226.56%
SPY200318C003420002020-02-27 3:29PM EST2020-03-180.040.020.06-0.03-42.86%3331,69725.20%
SPY200320C003420002020-02-27 4:01PM EST2020-03-200.030.020.04-0.06-66.67%1,03644,94622.85%
SPY200323C003420002020-02-25 3:08PM EST2020-03-230.110.020.070.00-71,51823.05%
SPY200325C003420002020-02-26 3:21PM EST2020-03-250.080.050.07-0.05-38.46%511,23422.17%
SPY200327C003420002020-02-27 3:27PM EST2020-03-270.050.040.09-0.08-61.54%561,42922.07%
SPY200331C003420002020-02-27 1:42PM EST2020-03-310.060.050.10-0.08-57.14%10524,50321.00%
SPY200403C003420002020-02-27 4:12PM EST2020-04-030.080.070.11-0.13-61.90%6015820.41%
SPY200417C003420002020-02-27 4:07PM EST2020-04-170.170.170.20-0.17-50.00%4,72922,91818.92%
SPY200515C003420002020-02-27 4:09PM EST2020-05-150.390.350.40-0.39-50.00%1,13323,64317.08%
SPY200619C003420002020-02-27 3:38PM EST2020-06-190.740.001.74-0.78-51.32%1476,77319.79%
SPY200630C003420002020-02-27 2:57PM EST2020-06-301.060.001.80-1.12-51.38%3061,79819.07%
SPY200717C003420002020-02-27 3:44PM EST2020-07-171.160.111.60-0.80-40.82%272,56217.32%
SPY200918C003420002020-02-24 3:40PM EST2020-09-182.730.153.66-2.02-42.53%31,20318.51%
SPY200930C003420002020-02-13 3:44PM EST2020-09-302.770.343.70-8.79-76.04%56618.06%
SPY201016C003420002020-02-19 9:49AM EST2020-10-1612.530.564.080.00-426118.03%
SPY201120C003420002020-02-21 12:53PM EST2020-11-2012.791.104.710.00-658617.71%
SPY201218C003420002020-02-24 12:48PM EST2020-12-183.721.326.00-5.41-59.26%1,25091818.50%
SPY201231C003420002020-02-20 1:46PM EST2020-12-317.431.686.330.00-1507918.51%
SPY210115C003420002020-02-24 3:55PM EST2021-01-153.951.026.00-3.48-46.84%21,06017.68%
SPY210319C003420002020-02-25 2:27PM EST2021-03-196.200.009.32-2.10-25.30%147319.57%
SPY211217C003420002020-02-05 2:35PM EST2021-12-1722.034.0813.240.00-230617.79%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228P003420002020-02-27 4:12PM EST2020-02-2845.8045.8446.60+14.84+47.93%1330216.26%
SPY200302P003420002020-02-26 3:40PM EST2020-03-0235.1144.5847.76+5.61+19.02%22107.32%
SPY200304P003420002020-02-26 3:40PM EST2020-03-0429.4644.4647.760.00-1,000086.84%
SPY200306P003420002020-02-26 3:40PM EST2020-03-0629.4244.5847.760.00-3001475.90%
SPY200309P003420002020-02-25 3:50PM EST2020-03-0929.6344.4647.760.00-161,30964.14%
SPY200311P003420002020-02-26 3:40PM EST2020-03-1129.4644.4647.760.00-100059.01%
SPY200313P003420002020-02-27 2:13PM EST2020-03-1338.3044.4647.76+8.84+30.01%101154.93%
SPY200316P003420002020-02-21 1:09PM EST2020-03-1628.3344.4647.760.00-35050.15%
SPY200318P003420002020-02-21 2:06PM EST2020-03-1816.6944.4547.760.00-1058.03%
SPY200320P003420002020-02-25 3:36PM EST2020-03-2036.9645.5848.97+6.03+19.50%1151,84152.64%
SPY200327P003420002020-02-19 3:04PM EST2020-03-2727.9645.6849.090.00-109754.10%
SPY200331P003420002020-02-25 3:55PM EST2020-03-3137.0545.6649.05+6.23+20.21%1002,65750.56%
SPY200403P003420002020-02-26 11:19AM EST2020-04-0329.7644.8649.100.00-10948.60%
SPY200417P003420002020-02-26 2:57PM EST2020-04-1739.4245.7349.12+7.66+24.12%426141.30%
SPY200515P003420002020-02-27 2:46PM EST2020-05-1539.0945.8149.31+13.16+50.75%31,85333.56%
SPY200619P003420002020-02-25 12:09PM EST2020-06-1930.6545.6649.790.00-4170328.89%
SPY200630P003420002020-02-20 11:14AM EST2020-06-3030.4346.0349.860.00-77727.72%
SPY200717P003420002020-02-21 3:36PM EST2020-07-1722.0646.2350.380.00-849626.94%
SPY200918P003420002020-02-27 2:52PM EST2020-09-1841.5346.9051.08+24.52+144.15%75123.43%
SPY200930P003420002020-02-07 9:42AM EST2020-09-3019.2547.0651.380.00-6223.18%
SPY201016P003420002020-02-12 1:51PM EST2020-10-1617.4647.3251.790.00-2322.92%
SPY201218P003420002020-02-27 9:38AM EST2020-12-1841.0841.9643.29-5.18-11.20%120.00%
SPY201231P003420002020-02-18 12:10AM EST2020-12-3120.3248.2052.920.00--121.17%
SPY210115P003420002020-02-24 10:22AM EST2021-01-1528.6749.2554.190.00-26322.03%
SPY211217P003420002019-06-07 9:56AM EST2021-12-1758.6751.2953.330.00-16516614.80%