SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:365.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C003650002020-01-21 3:28PM EST2020-02-210.010.000.010.00-15,71118,80013.67%
SPY200226C003650002020-01-21 9:48AM EST2020-02-260.01-0.010.00---12.70%
SPY200320C003650002020-01-22 3:44PM EST2020-03-200.030.020.030.00-9657,52310.84%
SPY200417C003650002020-01-23 12:04PM EST2020-04-170.090.100.110.00-149610.43%
SPY200515C003650002020-01-22 12:14PM EST2020-05-150.290.250.260.00-1262910.34%
SPY200619C003650002020-01-23 2:59PM EST2020-06-190.580.570.600.00-7313,80810.62%
SPY200630C003650002020-01-23 10:11AM EST2020-06-300.580.640.660.00-38110.46%
SPY200717C003650002020-01-22 11:24AM EST2020-07-170.770.810.870.00---10.59%
SPY200918C003650002020-01-22 10:17AM EST2020-09-181.581.761.830.00-8996011.06%
SPY200930C003650002020-01-16 11:46AM EST2020-09-301.651.891.950.00-31,58610.99%
SPY201016C003650002020-01-23 3:53PM EST2020-10-162.162.162.250.00-7501011.14%
SPY201120C003650002020-01-13 12:00PM EST2020-11-202.373.043.140.00-11511.69%
SPY201218C003650002020-01-22 3:06PM EST2020-12-183.963.533.630.00-7401,42211.77%
SPY201231C003650002020-01-21 12:15PM EST2020-12-313.503.703.820.00-70487011.77%
SPY210115C003650002020-01-23 1:21PM EST2021-01-153.813.994.090.00-56211.81%
SPY210319C003650002020-01-21 10:05AM EST2021-03-195.255.415.710.00-6584812.44%
SPY210618C003650002020-01-22 3:12PM EST2021-06-187.887.768.010.00-562113.11%
SPY210917C003650002020-01-22 11:37AM EST2021-09-1710.159.9710.230.00-220513.62%
SPY211217C003650002020-01-17 12:56PM EST2021-12-1712.2412.0812.470.00-152,16814.08%
SPY220121C003650002020-01-23 11:23AM EST2022-01-2112.5812.7413.320.00-103414.24%
SPY221216C003650002020-01-21 2:03PM EST2022-12-1619.8018.9820.500.00-12,23115.22%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003650002019-12-30 12:21PM EST2020-02-2143.2832.8933.070.00--00.00%
SPY200226P003650002020-01-22 10:27AM EST2020-02-2632.2632.9633.090.00---0.00%
SPY200320P003650002020-01-22 10:40AM EST2020-03-2032.4033.2533.510.00-240.00%
SPY200515P003650002020-01-23 11:10AM EST2020-05-1533.1133.3233.69-2.29-6.47%240.00%
SPY200619P003650002020-01-21 1:08PM EST2020-06-1933.5033.5933.950.00-1240.00%
SPY200630P003650002020-01-02 11:29AM EST2020-06-3042.0433.5933.960.00--10.00%
SPY200918P003650002020-01-22 2:49PM EST2020-09-1834.5134.2734.860.00-25640.00%
SPY200930P003650002019-12-27 1:45PM EST2020-09-3042.5134.2135.390.00-220.00%
SPY201120P003650002019-12-20 3:40PM EST2020-11-2044.6935.2135.860.00-110.00%
SPY201218P003650002019-12-03 2:45PM EST2020-12-1858.2543.6044.790.00--016.91%
SPY210115P003650002019-12-27 2:44PM EST2021-01-1543.7036.2837.080.00-187.43%
SPY210319P003650002020-01-22 3:54PM EST2021-03-1938.2037.7138.310.00-108.69%
SPY210618P003650002020-01-09 10:21AM EST2021-06-1844.2839.7240.380.00-6169.97%
SPY211217P003650002020-01-17 12:57PM EST2021-12-1744.0844.0344.720.00-864011.62%
SPY220121P003650002019-12-30 9:44AM EST2022-01-2152.5044.5745.600.00-1211.89%
SPY221216P003650002020-01-23 3:27PM EST2022-12-1652.1650.4052.790.00---13.42%