SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:350.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122C003500002020-01-21 10:37AM EST2020-01-220.010.000.010.00-2639.84%
SPY200124C003500002019-12-19 9:30AM EST2020-01-240.020.000.010.00-10011023.05%
SPY200129C003500002020-01-22 9:45AM EST2020-01-290.010.000.010.00-122014.06%
SPY200131C003500002020-01-22 10:03AM EST2020-01-310.010.000.010.00-110712.70%
SPY200203C003500002020-01-06 3:48PM EST2020-02-030.010.000.010.00-2513311.13%
SPY200205C003500002020-01-22 2:52PM EST2020-02-050.010.000.010.00-1013810.35%
SPY200207C003500002020-01-17 11:10AM EST2020-02-070.010.010.020.00-334910.55%
SPY200210C003500002020-01-17 9:39AM EST2020-02-100.020.010.020.00-501769.67%
SPY200212C003500002020-01-22 2:50PM EST2020-02-120.020.010.020.00-509.18%
SPY200214C003500002020-01-22 11:35AM EST2020-02-140.030.010.020.00-2095868.79%
SPY200218C003500002020-01-22 3:06PM EST2020-02-180.030.020.030.00-1547938.59%
SPY200219C003500002020-01-21 3:42PM EST2020-02-190.030.020.030.00-60548.45%
SPY200221C003500002020-01-22 3:54PM EST2020-02-210.040.030.04-0.01-20.00%16713,3588.50%
SPY200224C003500002020-01-22 12:43PM EST2020-02-240.060.030.04+0.01+20.00%10438.11%
SPY200228C003500002020-01-22 4:04PM EST2020-02-280.080.070.08-0.02-20.00%714668.50%
SPY200320C003500002020-01-22 3:46PM EST2020-03-200.380.370.38-0.02-5.00%3,12532,8559.17%
SPY200331C003500002020-01-22 3:57PM EST2020-03-310.510.480.49-0.02-3.77%47431,2298.94%
SPY200417C003500002020-01-22 4:13PM EST2020-04-170.850.820.85+0.02+2.41%1,15127,6069.28%
SPY200515C003500002020-01-22 1:59PM EST2020-05-151.771.621.66+0.13+7.93%32,3759.98%
SPY200619C003500002020-01-22 4:05PM EST2020-06-192.772.752.79+0.04+1.47%2,08916,88110.66%
SPY200630C003500002020-01-22 2:04PM EST2020-06-303.152.932.97+0.22+7.51%81,76110.56%
SPY200918C003500002020-01-22 3:17PM EST2020-09-185.505.425.51+0.01+0.18%7079711.52%
SPY200930C003500002020-01-21 3:16PM EST2020-09-305.805.675.780.00-12,16811.53%
SPY201016C003500002020-01-22 3:23PM EST2020-10-166.256.166.28+0.12+1.96%111,13211.68%
SPY201120C003500002020-01-22 2:36PM EST2020-11-208.027.717.85+0.35+4.56%130912.43%
SPY201218C003500002020-01-22 3:48PM EST2020-12-188.598.438.57+0.07+0.82%3454,46212.52%
SPY201231C003500002020-01-22 3:42PM EST2020-12-318.888.698.86+0.30+3.50%67712.52%
SPY210115C003500002020-01-22 2:57PM EST2021-01-159.349.089.22+0.34+3.78%552,89012.55%
SPY210319C003500002020-01-22 11:11AM EST2021-03-1911.3910.9711.19+0.19+1.70%202,81713.05%
SPY210618C003500002020-01-16 2:02PM EST2021-06-1814.1813.5613.86+1.17+8.99%691813.61%
SPY210917C003500002020-01-21 1:23PM EST2021-09-1716.0715.9616.370.00-117014.06%
SPY211217C003500002020-01-22 1:27PM EST2021-12-1719.0118.2318.65+0.72+3.94%27,20214.38%
SPY220121C003500002020-01-22 11:01AM EST2022-01-2119.8018.8719.49+0.54+2.80%675614.49%
SPY221216C003500002020-01-17 1:14PM EST2022-12-1626.8925.9126.900.00-211015.34%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200122P003500002020-01-21 9:40AM EST2020-01-2218.7818.5319.010.00-13055.27%
SPY200124P003500002020-01-17 10:00AM EST2020-01-2418.2318.6818.81-0.15-0.82%1333.69%
SPY200129P003500002020-01-16 3:59PM EST2020-01-2918.3018.6818.810.00-6020.61%
SPY200131P003500002020-01-21 1:18PM EST2020-01-3118.2018.6718.830.00-1018.90%
SPY200203P003500002020-01-14 9:51AM EST2020-02-0322.7018.6718.850.00-10116.92%
SPY200205P003500002020-01-06 10:36AM EST2020-02-0528.1318.6718.850.00-1015.75%
SPY200207P003500002020-01-10 3:41PM EST2020-02-0724.5018.6518.870.00-20015.09%
SPY200212P003500002020-01-17 10:42AM EST2020-02-1218.4518.6518.870.00-5513.26%
SPY200218P003500002020-01-16 11:18AM EST2020-02-1820.4018.6518.870.00-2011.77%
SPY200221P003500002020-01-22 3:59PM EST2020-02-2118.5918.6618.86+0.04+0.22%36223911.08%
SPY200228P003500002020-01-22 3:25PM EST2020-02-2818.7618.6518.87-4.88-20.64%1064010.11%
SPY200320P003500002020-01-22 3:53PM EST2020-03-2018.9019.1519.46-0.31-1.61%18614,55011.10%
SPY200331P003500002020-01-22 3:15PM EST2020-03-3119.1519.3419.63+0.07+0.37%37,65210.77%
SPY200417P003500002020-01-21 2:58PM EST2020-04-1719.5919.5919.850.00-91,11710.29%
SPY200515P003500002020-01-21 3:01PM EST2020-05-1520.0020.1020.350.00-976010.07%
SPY200619P003500002020-01-22 3:38PM EST2020-06-1920.9421.1921.48-0.05-0.24%888110.73%
SPY200630P003500002020-01-21 12:17PM EST2020-06-3020.9521.4521.730.00-1554510.73%
SPY200918P003500002020-01-22 2:46PM EST2020-09-1823.2823.7123.99-0.28-1.19%42,17911.35%
SPY200930P003500002020-01-21 2:24PM EST2020-09-3024.0124.0024.300.00-22133711.41%
SPY201016P003500002020-01-16 11:55AM EST2020-10-1625.2624.4624.750.00-1711.52%
SPY201120P003500002020-01-22 10:23AM EST2020-11-2024.8625.7526.03-0.61-2.39%21043712.02%
SPY201218P003500002020-01-22 3:39PM EST2020-12-1826.4326.6226.94+0.08+0.30%692512.29%
SPY201231P003500002020-01-22 10:49AM EST2020-12-3125.9026.8927.23-1.10-4.07%4512.31%
SPY210115P003500002020-01-22 11:05AM EST2021-01-1526.8227.2827.580.00-1052112.34%
SPY210319P003500002020-01-16 3:59PM EST2021-03-1929.2028.9629.410.00-22,10612.75%
SPY210618P003500002020-01-16 2:03PM EST2021-06-1832.0031.4331.940.00-14013.26%
SPY210917P003500002020-01-22 10:43AM EST2021-09-1733.1533.7634.36-2.75-7.66%53813.69%
SPY211217P003500002020-01-22 1:26PM EST2021-12-1735.8436.1136.63-0.86-2.34%12,66414.04%
SPY220121P003500002020-01-21 11:14AM EST2022-01-2137.0036.7337.510.00-112114.18%
SPY221216P003500002020-01-16 1:35PM EST2022-12-1644.9543.6344.740.00-34315.02%