SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:360.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200214C003600002020-01-16 3:15PM EST2020-02-140.010.000.010.00-999912.70%
SPY200218C003600002020-01-17 2:29PM EST2020-02-180.02-0.010.00--511.72%
SPY200219C003600002020-01-17 10:52PM EST2020-02-190.01-0.010.00--211.33%
SPY200221C003600002020-01-21 3:51PM EST2020-02-210.010.010.010.00-1804,09710.94%
SPY200224C003600002020-01-22 1:24PM EST2020-02-240.01-0.010.00---10.55%
SPY200228C003600002020-01-22 3:27PM EST2020-02-280.010.010.020.00-12710.65%
SPY200320C003600002020-01-23 3:40PM EST2020-03-200.060.060.070.00-1,24220,0229.89%
SPY200331C003600002020-01-22 12:41PM EST2020-03-310.090.090.100.00-2076729.52%
SPY200417C003600002020-01-23 3:05PM EST2020-04-170.190.190.200.00-574,1759.55%
SPY200515C003600002020-01-22 4:11PM EST2020-05-150.480.470.480.00-61,2349.80%
SPY200619C003600002020-01-23 12:34PM EST2020-06-190.900.981.000.00-32940,45410.21%
SPY200630C003600002020-01-24 9:51AM EST2020-06-301.091.071.110.00-291,80110.13%
SPY200918C003600002020-01-24 9:33AM EST2020-09-182.742.642.71+0.10+3.79%144010.90%
SPY200930C003600002020-01-22 1:23PM EST2020-09-302.932.822.860.00-332710.85%
SPY201016C003600002020-01-22 11:20AM EST2020-10-163.213.083.250.00-19011.02%
SPY201120C003600002020-01-23 1:41PM EST2020-11-204.154.304.400.00-256411.68%
SPY201218C003600002020-01-22 12:39PM EST2020-12-184.934.854.970.00-133,15311.77%
SPY201231C003600002020-01-21 1:59PM EST2020-12-314.895.085.230.00-227611.80%
SPY210115C003600002020-01-23 3:13PM EST2021-01-155.545.425.52+0.18+3.36%22,69711.83%
SPY210319C003600002020-01-23 12:17PM EST2021-03-196.847.137.330.00-91,54612.45%
SPY210618C003600002020-01-24 9:38AM EST2021-06-189.899.539.80+0.48+5.10%463813.10%
SPY210917C003600002020-01-17 2:23PM EST2021-09-1711.9411.8412.150.00-11713.59%
SPY211217C003600002020-01-23 3:03PM EST2021-12-1713.9714.0514.430.00-211,57614.01%
SPY220121C003600002020-01-22 4:03PM EST2022-01-2114.8014.7015.320.00-21,61214.17%
SPY221216C003600002020-01-23 10:48AM EST2022-12-1621.5521.0522.580.00-62215.11%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P003600002020-01-23 3:04PM EST2020-01-2428.3227.9228.030.00---0.00%
SPY200131P003600002020-01-17 10:52PM EST2020-01-3128.9827.9228.010.00--00.00%
SPY200218P003600002020-01-16 11:15AM EST2020-02-1830.3427.9628.200.00-200.00%
SPY200219P003600002020-01-16 11:31AM EST2020-02-1930.2927.9428.190.00-200.00%
SPY200221P003600002020-01-10 2:56PM EST2020-02-2133.7527.9828.170.00-2200.00%
SPY200224P003600002020-01-21 12:14PM EST2020-02-2428.0927.9428.190.00---0.00%
SPY200320P003600002020-01-23 12:10PM EST2020-03-2029.9228.3228.560.00-2770.00%
SPY200331P003600002020-01-15 9:40AM EST2020-03-3132.0328.3428.640.00-2550.00%
SPY200417P003600002020-01-24 9:38AM EST2020-04-1728.3128.3928.67-2.64-8.53%1080.00%
SPY200515P003600002020-01-15 9:51AM EST2020-05-1531.9928.4028.740.00-230.00%
SPY200619P003600002020-01-23 3:15PM EST2020-06-1929.4828.9129.240.00-63,6000.00%
SPY200630P003600002020-01-23 10:51AM EST2020-06-3030.5929.0229.350.00-280.00%
SPY200918P003600002020-01-14 9:59AM EST2020-09-1831.4930.2730.650.00-22,8708.61%
SPY200930P003600002020-01-17 1:59PM EST2020-09-3030.8230.3630.860.00-248.78%
SPY201016P003600002020-01-16 3:57PM EST2020-10-1631.8230.6831.160.00-129.00%
SPY201120P003600002020-01-10 3:37PM EST2020-11-2037.1431.6132.030.00-139.65%
SPY201218P003600002019-12-23 3:46PM EST2020-12-1840.7732.3832.770.00-26410.11%
SPY201231P003600002020-01-21 10:39AM EST2020-12-3133.0332.6033.030.00-1010.20%
SPY210115P003600002020-01-16 9:30AM EST2021-01-1534.8432.9033.280.00-16110.25%
SPY210319P003600002020-01-17 2:19PM EST2021-03-1934.4534.3234.900.00-11310.94%
SPY210618P003600002020-01-17 2:21PM EST2021-06-1836.7736.6437.270.00-11511.74%
SPY210917P003600002020-01-17 2:24PM EST2021-09-1738.9538.9039.540.00-1212.34%
SPY211217P003600002020-01-16 12:37PM EST2021-12-1741.9741.1641.790.00-13,72112.86%
SPY220121P003600002020-01-22 10:34AM EST2022-01-2141.5441.7742.700.00-513513.07%
SPY221216P003600002020-01-21 2:46PM EST2022-12-1648.7548.5049.980.00-11014.25%