SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C003550002020-01-13 3:41PM EST2020-01-240.010.000.010.00-101317.97%
SPY200131C003550002020-01-16 2:07PM EST2020-01-310.010.000.010.00-41712.89%
SPY200203C003550002020-01-13 9:30AM EST2020-02-030.010.000.010.00-5018111.72%
SPY200212C003550002020-01-16 3:59PM EST2020-02-120.020.010.020.00--110.16%
SPY200214C003550002020-01-17 9:30AM EST2020-02-140.020.010.020.00-1129.77%
SPY200218C003550002020-01-17 9:30AM EST2020-02-180.020.010.02+0.01+100.00%3129.18%
SPY200221C003550002020-01-17 4:08PM EST2020-02-210.030.020.03+0.02+200.00%3866249.18%
SPY200228C003550002020-01-17 3:55PM EST2020-02-280.050.040.05+0.01+25.00%731058.94%
SPY200320C003550002020-01-17 3:31PM EST2020-03-200.210.190.20+0.04+23.53%1,25821,3059.12%
SPY200331C003550002020-01-17 3:43PM EST2020-03-310.270.260.27+0.06+28.57%10,0401,5208.91%
SPY200417C003550002020-01-17 4:01PM EST2020-04-170.460.450.47+0.06+15.00%2,2912,3679.05%
SPY200515C003550002020-01-17 3:56PM EST2020-05-151.020.950.98+0.20+24.39%3444059.53%
SPY200619C003550002020-01-17 2:38PM EST2020-06-191.761.721.78+0.29+19.73%10337,33810.06%
SPY200630C003550002020-01-17 3:22PM EST2020-06-301.901.851.92+0.34+21.79%151,6609.97%
SPY200918C003550002020-01-16 3:50PM EST2020-09-183.843.833.92+0.31+8.78%121,47010.79%
SPY200930C003550002020-01-15 9:34AM EST2020-09-304.104.044.13+1.04+33.99%2,6276,39010.77%
SPY201016C003550002020-01-14 9:56AM EST2020-10-163.324.434.550.00-5019510.91%
SPY201120C003550002020-01-15 12:52PM EST2020-11-204.905.795.970.00-513811.68%
SPY201218C003550002020-01-17 3:23PM EST2020-12-186.426.456.60+0.64+11.07%362,58011.76%
SPY201231C003550002020-01-14 2:13PM EST2020-12-315.346.686.870.00-1611.78%
SPY210115C003550002020-01-16 12:03PM EST2021-01-156.427.027.21+0.72+12.63%1425711.83%
SPY210319C003550002020-01-17 1:09PM EST2021-03-199.048.869.08+1.41+18.48%32,48012.38%
SPY210618C003550002020-01-17 4:09PM EST2021-06-1811.6011.4411.73+1.77+18.01%234913.05%
SPY210917C003550002019-12-27 3:24PM EST2021-09-1711.6613.8314.250.00-36113.59%
SPY211217C003550002020-01-17 4:02PM EST2021-12-1716.4116.1116.57+0.95+6.14%63513.98%
SPY220121C003550002020-01-15 3:29PM EST2022-01-2115.1316.8017.450.00-5070614.13%
SPY221216C003550002020-01-17 9:30AM EST2022-12-1624.6923.8925.31+0.76+3.18%1815.27%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200203P003550002020-01-13 9:30AM EST2020-02-0328.7523.3023.460.00--020.53%
SPY200218P003550002020-01-16 11:15AM EST2020-02-1825.4023.2823.490.00-2015.20%
SPY200320P003550002020-01-17 2:37PM EST2020-03-2023.8123.5823.89-3.34-12.30%250912.66%
SPY200331P003550002020-01-17 11:53AM EST2020-03-3124.0023.7023.99-1.55-6.07%4812.04%
SPY200417P003550002020-01-10 12:34PM EST2020-04-1728.8423.8224.100.00-2211.20%
SPY200515P003550002020-01-07 10:34AM EST2020-05-1532.5824.0924.360.00-2210.45%
SPY200619P003550002020-01-13 10:59AM EST2020-06-1929.0624.7825.110.00-302,84810.65%
SPY200630P003550002020-01-17 10:28AM EST2020-06-3024.8924.9625.27-1.81-6.78%2910.56%
SPY200918P003550002020-01-16 10:00AM EST2020-09-1828.2126.6726.970.00-24,58710.84%
SPY200930P003550002020-01-08 2:13PM EST2020-09-3032.4126.9027.220.00-2210.87%
SPY201120P003550002020-01-14 3:52PM EST2020-11-2032.0528.3028.660.00-101011.38%
SPY201218P003550002019-12-24 10:57AM EST2020-12-1836.9729.0929.480.00-2311.66%
SPY210115P003550002020-01-17 2:05PM EST2021-01-1529.8829.6730.08-2.72-8.34%23311.72%
SPY210319P003550002020-01-14 12:14PM EST2021-03-1933.5131.3031.760.00-12,00512.14%
SPY210618P003550002020-01-16 12:10PM EST2021-06-1834.7333.6734.180.00-1812.69%
SPY210917P003550002019-12-27 1:34PM EST2021-09-1742.3135.9336.530.00-1113.16%
SPY211217P003550002020-01-16 1:44PM EST2021-12-1739.1938.1238.750.00-11,99313.54%