SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:380.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C003800002020-01-10 11:46AM EST2020-02-210.010.000.010.00-54716.80%
SPY200320C003800002020-01-22 1:37PM EST2020-03-200.020.000.010.00-277,29111.91%
SPY200417C003800002020-01-22 9:39AM EST2020-04-170.020.010.030.00-23710.94%
SPY200515C003800002020-01-22 1:18PM EST2020-05-150.050.040.060.00-223310.25%
SPY200619C003800002020-01-22 1:42PM EST2020-06-190.140.110.130.00-2910,0929.95%
SPY200630C003800002020-01-16 1:50PM EST2020-06-300.160.130.160.00-11519.89%
SPY200918C003800002020-01-21 1:10PM EST2020-09-180.590.500.560.00-21,09510.01%
SPY200930C003800002020-01-17 10:50AM EST2020-09-300.610.550.610.00-139.94%
SPY201016C003800002020-01-22 1:11PM EST2020-10-160.710.610.670.00-1,501279.82%
SPY201120C003800002020-01-03 2:09PM EST2020-11-201.070.961.030.00-1910.14%
SPY201218C003800002020-01-22 10:30AM EST2020-12-181.381.231.30+0.13+10.40%4515,44310.26%
SPY201231C003800002020-01-22 4:00PM EST2020-12-311.381.301.39+0.19+15.97%155410.24%
SPY210115C003800002020-01-22 3:59PM EST2021-01-151.461.361.470.00-681,16010.16%
SPY210319C003800002020-01-22 10:30AM EST2021-03-192.502.112.360.00-2191,40010.67%
SPY210618C003800002020-01-22 3:56PM EST2021-06-183.923.513.880.00-15276511.32%
SPY210917C003800002020-01-22 1:18PM EST2021-09-175.765.005.610.00-2151,57011.92%
SPY211217C003800002020-01-22 11:02AM EST2021-12-177.756.767.410.00-166,81312.42%
SPY220121C003800002020-01-21 10:05AM EST2022-01-218.077.268.650.00-111,18112.95%
SPY221216C003800002020-01-22 9:31AM EST2022-12-1614.8213.9815.030.00--1614.03%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003800002019-12-04 2:48PM EST2020-02-2169.2357.1857.820.00-2067.12%
SPY200320P003800002020-01-22 3:15PM EST2020-03-2048.5749.3949.750.00-93525.86%
SPY200417P003800002019-12-02 10:25AM EST2020-04-1769.2257.4457.840.00--039.86%
SPY200515P003800002020-01-08 12:36PM EST2020-05-1555.0249.3349.760.00--718.41%
SPY200619P003800002020-01-22 2:39PM EST2020-06-1948.1648.7049.27-0.37-0.76%42714.67%
SPY201120P003800002019-12-30 10:03AM EST2020-11-2058.5849.4150.510.00-5612.57%
SPY201218P003800002019-11-19 11:51AM EST2020-12-1869.4657.9959.810.00-0622.09%
SPY210115P003800002020-01-22 2:05PM EST2021-01-1548.9349.5851.020.00-16112.26%
SPY210319P003800002020-01-16 3:51PM EST2021-03-1951.0050.1051.720.00-9912.13%
SPY210618P003800002019-10-17 9:12AM EST2021-06-1880.7569.1270.870.00-3025.43%
SPY211217P003800002020-01-13 11:10AM EST2021-12-1758.0053.8755.220.00-47912.19%
SPY220121P003800002019-11-12 10:33AM EST2022-01-2173.5065.9768.160.00-1319.79%