SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:370.00
CallsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C003700002020-01-03 3:37PM EST2020-02-210.010.000.010.00-201,71415.04%
SPY200320C003700002020-01-22 3:01PM EST2020-03-200.020.010.020.00-692,83911.43%
SPY200417C003700002020-01-23 10:55AM EST2020-04-170.040.050.060.00-5042310.60%
SPY200515C003700002020-01-23 2:24PM EST2020-05-150.140.140.150.00-128510.41%
SPY200619C003700002020-01-21 3:17PM EST2020-06-190.370.330.360.00-2020,02210.52%
SPY200630C003700002020-01-23 9:46AM EST2020-06-300.340.390.410.00-114910.40%
SPY200918C003700002020-01-22 10:17AM EST2020-09-181.101.171.240.00-221110.82%
SPY200930C003700002020-01-17 2:43PM EST2020-09-301.281.261.330.00-1410.75%
SPY201016C003700002020-01-21 11:23AM EST2020-10-161.431.461.540.00-2525310.83%
SPY201120C003700002020-01-22 3:16PM EST2020-11-202.142.132.230.00-74511.32%
SPY201218C003700002020-01-24 9:33AM EST2020-12-182.652.522.64+0.07+2.71%22,84111.41%
SPY201231C003700002020-01-23 11:37AM EST2020-12-312.432.672.780.00-112011.37%
SPY210115C003700002020-01-22 10:33AM EST2021-01-152.982.912.980.00-11,33811.39%
SPY210319C003700002020-01-22 10:13AM EST2021-03-193.974.194.360.00-136812.00%
SPY210618C003700002020-01-23 3:40PM EST2021-06-186.336.216.430.00-288412.68%
SPY210917C003700002020-01-22 11:52AM EST2021-09-178.538.298.520.00-216313.22%
SPY211217C003700002020-01-08 9:54AM EST2021-12-178.4410.3010.660.00-23,56913.72%
SPY220121C003700002020-01-23 11:23AM EST2022-01-2110.5310.9511.510.00-109713.91%
SPY221216C003700002020-01-16 3:50PM EST2022-12-1618.1016.9818.540.00-118714.97%
PutsforJanuary 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003700002019-12-20 10:01AM EST2020-02-2149.3537.8738.060.00-500.00%
SPY200320P003700002020-01-14 10:36AM EST2020-03-2040.6138.1538.420.00-210.00%
SPY200515P003700002020-01-10 10:11AM EST2020-05-1542.8338.2638.620.00-350.00%
SPY200619P003700002020-01-22 12:39PM EST2020-06-1938.5438.3638.730.00-4130.00%
SPY200630P003700002019-11-18 12:03AM EST2020-06-3059.4748.6749.120.00---24.95%
SPY200918P003700002020-01-21 2:33PM EST2020-09-1839.7338.6739.350.00-6590.00%
SPY200930P003700002020-01-10 9:38AM EST2020-09-3043.9838.8639.590.00-250.00%
SPY201120P003700002020-01-17 3:52PM EST2020-11-2039.8338.6341.090.00--10.00%
SPY201218P003700002019-12-27 10:19AM EST2020-12-1848.0039.7540.680.00-10280.00%
SPY210115P003700002020-01-13 11:22AM EST2021-01-1543.8740.0841.060.00-8140.00%
SPY210319P003700002020-01-07 1:56PM EST2021-03-1949.2541.1142.120.00-2277.58%
SPY210618P003700002019-12-17 3:20PM EST2021-06-1853.7943.6244.560.00-109.92%
SPY211217P003700002019-11-26 11:41AM EST2021-12-1762.0652.8955.330.00-3415.89%
SPY220121P003700002020-01-17 2:36PM EST2022-01-2147.8047.5648.730.00-13811.39%
SPY221216P003700002020-01-21 1:01PM EST2022-12-1654.7053.2155.820.00-2613.12%