SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:343.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228C003430002020-02-25 3:34PM EST2020-02-280.010.000.010.00-1318,48956.25%
SPY200302C003430002020-02-26 2:26PM EST2020-03-020.030.000.010.00-504,18838.28%
SPY200304C003430002020-02-26 3:48PM EST2020-03-040.010.010.020.00-341,59134.57%
SPY200306C003430002020-02-27 10:05AM EST2020-03-060.030.020.030.00-3021,13231.84%
SPY200309C003430002020-02-26 12:33PM EST2020-03-090.030.020.030.00-712,17227.54%
SPY200311C003430002020-02-26 2:13PM EST2020-03-110.040.010.030.00-1837025.59%
SPY200313C003430002020-02-26 10:42AM EST2020-03-130.050.030.040.00-2592,94024.71%
SPY200316C003430002020-02-27 9:36AM EST2020-03-160.050.020.05-0.01-16.67%101,15423.24%
SPY200318C003430002020-02-26 3:17PM EST2020-03-180.090.020.040.00-795121.58%
SPY200320C003430002020-02-27 10:15AM EST2020-03-200.040.030.05-0.03-42.86%6429,09021.19%
SPY200323C003430002020-02-26 10:23AM EST2020-03-230.110.040.060.00-31,12120.41%
SPY200325C003430002020-02-24 2:37PM EST2020-03-250.120.040.070.00-19820.02%
SPY200327C003430002020-02-27 9:30AM EST2020-03-270.060.060.07-0.05-45.45%52,39419.34%
SPY200331C003430002020-02-27 9:58AM EST2020-03-310.070.070.10-0.05-41.67%563,10319.09%
SPY200403C003430002020-02-26 12:54PM EST2020-04-030.080.110.13-0.10-55.56%129218.99%
SPY200417C003430002020-02-27 10:18AM EST2020-04-170.250.240.25-0.04-13.79%7414,24317.95%
SPY200515C003430002020-02-27 10:04AM EST2020-05-150.560.490.55-0.20-26.32%11313,66016.71%
SPY200619C003430002020-02-27 9:56AM EST2020-06-191.130.991.06-0.27-19.29%4895,49016.12%
SPY200630C003430002020-02-27 10:20AM EST2020-06-301.161.071.11-0.82-41.41%21,23215.57%
SPY200717C003430002020-02-26 3:59PM EST2020-07-171.441.081.51-0.36-20.00%61,31315.82%
SPY200918C003430002020-02-26 3:29PM EST2020-09-183.322.242.390.00-51,96815.03%
SPY200930C003430002020-02-18 11:29AM EST2020-09-3010.352.302.510.00-2214.84%
SPY201016C003430002020-02-07 2:41PM EST2020-10-169.552.432.790.00-12214.81%
SPY201120C003430002020-02-05 12:32PM EST2020-11-2011.183.183.830.00-20265415.38%
SPY201218C003430002020-02-26 3:54PM EST2020-12-185.253.574.120.00-1,7534,34315.03%
SPY201231C003430002020-02-24 10:26AM EST2020-12-319.813.764.290.00-1014.93%
SPY210115C003430002020-02-24 1:45PM EST2021-01-159.503.915.130.00-181,02815.61%
SPY210319C003430002020-02-26 4:12PM EST2021-03-197.004.885.640.00-14114.84%
SPY211217C003430002020-02-11 1:52PM EST2021-12-1723.678.6610.470.00-522714.99%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200228P003430002020-02-25 3:37PM EST2020-02-2825.9639.6640.140.00-130.00%
SPY200302P003430002020-02-26 12:16PM EST2020-03-0230.0039.6440.150.00-100.00%
SPY200304P003430002020-02-26 3:40PM EST2020-03-0430.4538.7540.160.00-1,50010.00%
SPY200306P003430002020-02-26 3:40PM EST2020-03-0630.5640.1740.510.00-500480.00%
SPY200309P003430002020-02-21 1:13PM EST2020-03-099.5040.0040.690.00-6023.44%
SPY200311P003430002020-02-26 3:40PM EST2020-03-1130.5739.6439.990.00-10500.00%
SPY200313P003430002020-02-26 12:53PM EST2020-03-1328.8639.9940.680.00-4150.00%
SPY200316P003430002020-02-26 11:50AM EST2020-03-1630.6940.1740.690.00-51018.75%
SPY200318P003430002020-02-25 11:31AM EST2020-03-1824.3439.6440.340.00-4500.00%
SPY200320P003430002020-02-27 9:48AM EST2020-03-2040.3940.6341.27+9.64+31.35%9887731.40%
SPY200325P003430002020-02-20 3:54PM EST2020-03-2510.6040.3041.400.00-5529.71%
SPY200327P003430002020-02-21 10:18AM EST2020-03-2711.2240.5641.360.00-207128.35%
SPY200331P003430002020-02-24 11:19AM EST2020-03-3119.6040.4441.500.00-1272227.77%
SPY200403P003430002020-02-24 9:33AM EST2020-04-0327.8540.4041.750.00-15528.36%
SPY200417P003430002020-02-27 9:39AM EST2020-04-1739.4340.5141.54+8.43+27.19%1515822.93%
SPY200515P003430002020-02-26 3:56PM EST2020-05-1532.5041.3642.540.00-21,20922.49%
SPY200619P003430002020-02-21 12:48PM EST2020-06-1915.3441.1442.530.00-451118.70%
SPY200630P003430002020-02-24 9:42AM EST2020-06-3022.6241.5442.740.00-681618.43%
SPY200717P003430002020-02-18 11:26AM EST2020-07-1715.1540.9943.090.00-335518.13%
SPY200918P003430002020-02-11 1:10PM EST2020-09-1817.1042.5944.580.00-476317.73%
SPY201120P003430002020-02-12 10:42AM EST2020-11-2019.6743.1245.540.00-2916.84%
SPY201218P003430002020-02-21 1:53PM EST2020-12-1823.1043.5747.610.00-22,00418.52%
SPY201231P003430002020-01-27 3:40PM EST2020-12-3128.050.000.000.00--00.00%
SPY210115P003430002020-02-24 3:44PM EST2021-01-1530.0844.4947.000.00-48617.03%
SPY210319P003430002020-02-20 11:29AM EST2021-03-1923.7545.9548.700.00-2217.29%
SPY211217P003430002020-02-26 11:01AM EST2021-12-1742.6552.1554.930.00-1017.63%