SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:375.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C003750002019-12-31 9:30AM EST2020-02-210.010.000.010.00--514.26%
SPY200320C003750002020-01-17 3:59PM EST2020-03-200.020.010.020.00-2072,63611.23%
SPY200417C003750002020-01-16 9:32AM EST2020-04-170.040.040.050.00-43410.30%
SPY200515C003750002020-01-15 10:19AM EST2020-05-150.080.100.110.00-19129.99%
SPY200619C003750002020-01-17 3:48PM EST2020-06-190.240.240.25-0.01-4.00%485,3569.94%
SPY200630C003750002020-01-17 12:27PM EST2020-06-300.280.260.29+0.05+21.74%3879.85%
SPY200918C003750002020-01-13 11:09AM EST2020-09-180.630.790.860.00-789810.01%
SPY200930C003750002020-01-09 12:04PM EST2020-09-300.760.850.920.00-269.93%
SPY201016C003750002020-01-16 2:24PM EST2020-10-160.900.961.040.00-10149.91%
SPY201120C003750002020-01-17 2:28PM EST2020-11-201.561.441.56+0.37+31.09%8589510.34%
SPY201218C003750002020-01-17 3:25PM EST2020-12-181.741.751.86+0.12+7.41%622,12110.39%
SPY201231C003750002020-01-17 2:28PM EST2020-12-311.951.841.97+0.25+14.71%61410.36%
SPY210115C003750002020-01-17 3:22PM EST2021-01-152.052.002.13+0.37+22.02%12590210.37%
SPY210319C003750002020-01-17 1:32PM EST2021-03-193.133.073.24+0.54+20.85%11,23910.92%
SPY210618C003750002020-01-17 9:43AM EST2021-06-185.004.855.10+0.77+18.20%180911.66%
SPY210917C003750002020-01-15 3:19PM EST2021-09-176.126.737.100.00-268912.30%
SPY211217C003750002020-01-17 10:07AM EST2021-12-178.808.659.07+0.55+6.67%110512.79%
SPY220121C003750002020-01-17 4:02PM EST2022-01-219.579.259.84+0.61+6.81%4839912.97%
SPY221216C003750002020-01-09 11:52AM EST2022-12-1615.0915.8817.130.00--1014.37%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003750002019-12-30 12:22PM EST2020-02-2153.3043.2843.490.00--023.66%
SPY200320P003750002020-01-16 12:06PM EST2020-03-2045.2043.3443.690.00-2218.78%
SPY200417P003750002019-11-26 12:02PM EST2020-04-1762.2352.3352.730.00--036.96%
SPY200515P003750002020-01-02 1:17PM EST2020-05-1551.9143.3643.730.00--013.76%
SPY200619P003750002019-11-20 10:42AM EST2020-06-1964.5153.5854.210.00-2130.31%
SPY200918P003750002020-01-17 11:59AM EST2020-09-1844.1043.6044.29-8.58-16.29%-110.98%
SPY200930P003750002020-01-06 10:55AM EST2020-09-3052.6743.6044.360.00--010.87%
SPY210115P003750002019-09-12 3:10PM EST2021-01-1574.7678.0080.030.00-1040.13%
SPY210618P003750002020-01-02 9:47AM EST2021-06-1853.6746.6147.710.00-4611.31%
SPY211217P003750002020-01-02 10:55AM EST2021-12-1757.6550.1751.210.00-56912.23%
SPY220121P003750002020-01-13 10:56AM EST2022-01-2152.6050.7651.900.00-1712.39%
SPY221216P003750002020-01-15 4:06PM EST2022-12-1658.5155.6458.630.00-1113.68%