SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:345.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121C003450002020-01-02 1:17PM EST2020-01-210.010.000.010.00--429.30%
SPY200122C003450002019-12-30 3:18PM EST2020-01-220.020.000.010.00--1020.70%
SPY200124C003450002020-01-15 2:38PM EST2020-01-240.010.000.010.00-24214.65%
SPY200127C003450002019-12-27 2:03PM EST2020-01-270.040.000.010.00-262811.13%
SPY200129C003450002020-01-17 3:55PM EST2020-01-290.010.000.01-0.02-66.67%589.77%
SPY200131C003450002020-01-17 3:40PM EST2020-01-310.020.010.020.00-1427879.57%
SPY200203C003450002020-01-17 1:03PM EST2020-02-030.020.010.020.00-10178.50%
SPY200205C003450002020-01-17 1:15PM EST2020-02-050.030.030.04+0.01+50.00%2158.79%
SPY200207C003450002020-01-17 1:03PM EST2020-02-070.060.050.06+0.01+20.00%21078.79%
SPY200210C003450002020-01-17 12:23PM EST2020-02-100.070.060.07+0.02+40.00%12228.35%
SPY200212C003450002020-01-17 3:42PM EST2020-02-120.100.090.10+0.07+233.33%15208.47%
SPY200214C003450002020-01-17 1:31PM EST2020-02-140.140.130.14+0.01+7.69%31088.67%
SPY200218C003450002020-01-17 3:54PM EST2020-02-180.170.150.16+0.03+21.43%39348.25%
SPY200219C003450002020-01-17 3:34PM EST2020-02-190.190.180.19+0.06+46.15%141328.41%
SPY200221C003450002020-01-17 4:08PM EST2020-02-210.220.220.23+0.01+4.76%1,8258,8358.48%
SPY200228C003450002020-01-17 3:58PM EST2020-02-280.410.370.38+0.11+36.67%5761,6528.65%
SPY200320C003450002020-01-17 3:57PM EST2020-03-201.141.071.09+0.13+12.87%2,01035,8129.52%
SPY200331C003450002020-01-17 4:07PM EST2020-03-311.311.291.31+0.22+20.18%1,53737,9509.34%
SPY200417C003450002020-01-17 3:54PM EST2020-04-171.951.871.90+0.20+11.43%916,7909.69%
SPY200515C003450002020-01-17 11:45AM EST2020-05-153.063.043.09+0.22+7.75%2101,68910.47%
SPY200619C003450002020-01-17 3:57PM EST2020-06-194.664.464.52+0.67+16.79%1,3027,44311.14%
SPY200630C003450002020-01-17 12:33PM EST2020-06-304.754.684.75+0.66+16.14%12677311.05%
SPY200918C003450002020-01-17 4:02PM EST2020-09-187.707.537.64+0.68+9.69%751,51111.96%
SPY200930C003450002020-01-16 3:37PM EST2020-09-307.327.817.920.00-13,80411.94%
SPY201016C003450002020-01-17 2:48PM EST2020-10-168.398.368.49+1.82+27.70%10217612.11%
SPY201120C003450002020-01-17 2:16PM EST2020-11-2010.1710.0610.25+2.33+29.72%11,03212.91%
SPY201218C003450002020-01-17 3:54PM EST2020-12-1811.0010.8210.99+0.75+7.32%1042,97212.96%
SPY201231C003450002020-01-14 8:11PM EST2020-12-319.1811.0811.29+9.18--112.95%
SPY210115C003450002020-01-17 3:52PM EST2021-01-1511.6011.4711.68+1.74+17.65%169,59912.98%
SPY210319C003450002020-01-17 3:59PM EST2021-03-1913.7513.4413.69+2.28+19.88%6897013.42%
SPY210618C003450002020-01-17 11:51AM EST2021-06-1816.2616.1216.46+1.37+9.20%142313.96%
SPY210917C003450002019-12-20 2:35PM EST2021-09-1715.0018.5619.020.00-11314.38%
SPY211217C003450002020-01-14 1:55PM EST2021-12-1719.0020.8621.370.00-1313414.70%
SPY220121C003450002020-01-17 12:14PM EST2022-01-2121.9121.5522.24+2.56+13.23%37514.81%
SPY221216C003450002020-01-17 10:56AM EST2022-12-1629.2928.5730.11+2.29+8.48%21615.78%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200121P003450002020-01-17 4:09PM EST2020-01-2113.35--+0.34+2.61%--0.00%
SPY200122P003450002020-01-17 4:02PM EST2020-01-2213.18--+0.04+0.30%--0.00%
SPY200127P003450002019-12-30 12:13PM EST2020-01-2723.3513.3013.460.00-1020.83%
SPY200131P003450002019-12-31 2:48PM EST2020-01-3123.9513.3113.450.00-1116.50%
SPY200214P003450002020-01-02 4:04PM EST2020-02-1420.2213.2813.480.00--011.17%
SPY200221P003450002020-01-17 3:56PM EST2020-02-2112.9013.3313.47-4.60-26.29%155139.82%
SPY200320P003450002020-01-17 3:56PM EST2020-03-2014.1414.4314.61-1.01-6.67%402,73210.86%
SPY200331P003450002020-01-16 11:13AM EST2020-03-3116.4714.7314.900.00-101,28710.68%
SPY200417P003450002020-01-17 12:20PM EST2020-04-1715.2115.2015.35-1.39-8.37%48110.52%
SPY200515P003450002020-01-15 10:41AM EST2020-05-1518.1316.0416.180.00-2010.55%
SPY200619P003450002020-01-17 1:14PM EST2020-06-1917.5117.4517.61-0.89-4.84%147111.21%
SPY200630P003450002020-01-16 2:16PM EST2020-06-3018.7817.7717.920.00-33411.22%
SPY200918P003450002020-01-16 2:58PM EST2020-09-1821.3820.3920.560.00-268211.85%
SPY200930P003450002020-01-16 1:51PM EST2020-09-3021.7020.7320.92-2.67-10.96%1,3351,34311.91%
SPY201016P003450002020-01-17 2:18PM EST2020-10-1621.2321.2321.43-3.70-14.84%1212.03%
SPY201120P003450002020-01-17 2:16PM EST2020-11-2022.6622.6222.87-2.74-10.79%11,21412.56%
SPY201218P003450002020-01-17 1:55PM EST2020-12-1823.6723.5623.80-0.78-3.19%439712.79%
SPY210115P003450002020-01-17 3:15PM EST2021-01-1524.5124.2424.52-1.94-7.33%82,26512.85%
SPY210319P003450002020-01-16 2:09PM EST2021-03-1926.8926.0426.360.00-159513.18%
SPY210618P003450002020-01-16 12:17PM EST2021-06-1829.5428.5628.960.00-1513.64%
SPY210917P003450002020-01-14 10:33AM EST2021-09-1733.3430.9231.420.00-16415114.03%
SPY211217P003450002020-01-17 12:45PM EST2021-12-1733.4433.1933.73-1.06-3.07%262414.36%
SPY220121P003450002020-01-17 9:30AM EST2022-01-2135.5033.9334.64-8.09-18.56%7014.50%
SPY221216P003450002020-01-09 2:41PM EST2022-12-1644.2740.6242.160.00--715.38%