SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:344.00
CallsforFebruary 26, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200226C003440002020-02-24 12:24PM EST2020-02-260.010.000.000.00-12025.00%
SPY200228C003440002020-02-24 3:47PM EST2020-02-280.010.000.000.00-803012.50%
SPY200302C003440002020-02-24 2:51PM EST2020-03-020.020.000.000.00-585012.50%
SPY200304C003440002020-02-24 3:58PM EST2020-03-040.040.000.000.00-1941,01612.50%
SPY200306C003440002020-02-24 3:57PM EST2020-03-060.050.000.000.00-5323,7516.25%
SPY200309C003440002020-02-24 3:40PM EST2020-03-090.070.000.000.00-1691,0366.25%
SPY200311C003440002020-02-24 3:13PM EST2020-03-110.080.000.000.00-556246.25%
SPY200313C003440002020-02-24 4:10PM EST2020-03-130.100.000.000.00-1162,8686.25%
SPY200316C003440002020-02-24 2:27PM EST2020-03-160.160.000.000.00-957856.25%
SPY200318C003440002020-02-24 3:25PM EST2020-03-180.170.000.000.00-3419736.25%
SPY200320C003440002020-02-24 4:06PM EST2020-03-200.150.000.000.00-4,96221,8396.25%
SPY200323C003440002020-02-24 4:05PM EST2020-03-230.170.000.000.00-3667716.25%
SPY200325C003440002020-02-24 4:05PM EST2020-03-250.200.000.000.00-461466.25%
SPY200327C003440002020-02-24 2:06PM EST2020-03-270.260.000.000.00-1194,5826.25%
SPY200331C003440002020-02-24 3:59PM EST2020-03-310.300.000.000.00-43618,7416.25%
SPY200403C003440002020-02-24 3:50PM EST2020-04-030.440.000.000.00-1433023.13%
SPY200417C003440002020-02-24 4:02PM EST2020-04-170.670.000.000.00-2,40803.13%
SPY200515C003440002020-02-24 3:47PM EST2020-05-151.720.000.000.00-1,99303.13%
SPY200619C003440002020-02-24 3:58PM EST2020-06-192.810.000.000.00-12203.13%
SPY200630C003440002020-02-24 4:09PM EST2020-06-302.840.000.000.00-1203.13%
SPY200717C003440002020-02-24 10:38AM EST2020-07-173.480.000.000.00-803.13%
SPY200918C003440002020-02-24 9:33AM EST2020-09-186.200.000.000.00-1001.56%
SPY200930C003440002020-01-21 12:06AM EST2020-09-308.370.000.000.00--01.56%
SPY201016C003440002020-02-21 1:38PM EST2020-10-169.720.000.000.00-501.56%
SPY201120C003440002020-02-20 2:09PM EST2020-11-2012.660.000.000.00-2001.56%
SPY201218C003440002020-02-19 2:49PM EST2020-12-1814.520.000.000.00-201.56%
SPY201231C003440002020-01-16 1:35PM EST2020-12-318.7514.1614.520.00-404119.39%
SPY210115C003440002020-02-24 4:10PM EST2021-01-158.600.000.000.00-1901.56%
SPY210319C003440002020-02-14 4:04PM EST2021-03-1916.890.000.000.00-1201.56%
SPY211217C003440002020-02-11 1:52PM EST2021-12-1723.100.000.000.00-500.78%
PutsforFebruary 26, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200226P003440002020-02-21 3:37PM EST2020-02-2611.300.000.000.00-43700.00%
SPY200228P003440002020-02-24 9:31AM EST2020-02-2820.140.000.000.00-500.00%
SPY200302P003440002020-02-24 12:05PM EST2020-03-0220.980.000.000.00-300.00%
SPY200304P003440002020-02-24 10:24AM EST2020-03-0419.430.000.000.00-1500.00%
SPY200306P003440002020-02-21 2:30PM EST2020-03-0610.750.000.000.00-300.00%
SPY200309P003440002020-02-21 1:13PM EST2020-03-0910.360.000.000.00-100.00%
SPY200311P003440002020-02-21 1:55PM EST2020-03-1119.030.000.000.00-300.00%
SPY200313P003440002020-02-24 10:50AM EST2020-03-1319.400.000.000.00-200.00%
SPY200316P003440002020-02-24 9:45AM EST2020-03-1618.900.000.000.00-100.00%
SPY200318P003440002020-02-24 1:52PM EST2020-03-1821.000.000.000.00-100.00%
SPY200320P003440002020-02-24 4:00PM EST2020-03-2022.770.000.000.00-331,0980.00%
SPY200327P003440002020-02-24 2:22PM EST2020-03-2722.260.000.000.00-51,0290.00%
SPY200331P003440002020-02-20 1:14PM EST2020-03-319.880.000.000.00-75320.00%
SPY200417P003440002020-02-24 3:39PM EST2020-04-1722.020.000.000.00-143650.00%
SPY200515P003440002020-02-24 3:15PM EST2020-05-1522.060.000.000.00-9079690.00%
SPY200619P003440002020-02-21 11:39AM EST2020-06-1915.540.000.000.00-81430.00%
SPY200630P003440002020-02-18 10:19AM EST2020-06-3014.150.000.000.00-389850.00%
SPY200717P003440002020-02-11 3:16PM EST2020-07-1716.050.000.000.00-4024050.00%
SPY200918P003440002020-01-30 2:15PM EST2020-09-1824.690.000.000.00-630.00%
SPY200930P003440002020-01-29 12:14PM EST2020-09-3022.960.000.000.00-220.00%
SPY201120P003440002020-02-06 12:58PM EST2020-11-2021.170.000.000.00-205350.00%
SPY201218P003440002020-01-17 11:45AM EST2020-12-1823.2820.7421.060.00-120.00%
SPY201231P003440002020-02-10 12:16PM EST2020-12-3123.230.000.000.00---0.00%
SPY210115P003440002020-02-06 10:41AM EST2021-01-1523.460.000.000.00-130.00%
SPY211217P003440002019-06-07 10:11AM EST2021-12-1763.1152.6254.680.00-4124.17%