SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:385.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C003850002020-01-09 9:34AM EST2020-03-200.010.000.010.00-2015212.50%
SPY200417C003850002020-01-06 3:38PM EST2020-04-170.020.010.020.00-272,03411.04%
SPY200515C003850002020-01-17 12:07PM EST2020-05-150.050.040.05+0.01+25.00%214010.65%
SPY200619C003850002020-01-17 10:27AM EST2020-06-190.100.090.11+0.02+25.00%18,06410.30%
SPY200630C003850002020-01-09 12:40PM EST2020-06-300.120.100.130.00-2710.18%
SPY200918C003850002020-01-17 10:43AM EST2020-09-180.390.360.41+0.05+14.71%384010.02%
SPY200930C003850002019-12-18 11:03AM EST2020-09-300.360.390.450.00--19.95%
SPY201016C003850002020-01-17 11:13AM EST2020-10-160.510.460.52+0.12+30.77%139.92%
SPY201120C003850002020-01-07 2:38PM EST2020-11-200.550.730.790.00-12910.15%
SPY201218C003850002020-01-17 3:08PM EST2020-12-180.910.900.97+0.16+21.33%641,90110.16%
SPY201231C003850002020-01-17 11:01AM EST2020-12-310.970.951.04+0.07+7.78%25025910.13%
SPY210115C003850002020-01-17 9:43AM EST2021-01-151.071.031.13+0.15+16.30%568210.11%
SPY210319C003850002020-01-17 3:31PM EST2021-03-191.821.691.84+0.27+17.42%715410.53%
SPY210618C003850002020-01-17 2:40PM EST2021-06-183.142.933.15+0.45+16.73%13210511.15%
SPY210917C003850002020-01-17 3:25PM EST2021-09-174.554.394.73+0.27+6.31%1601811.76%
SPY211217C003850002020-01-16 1:13PM EST2021-12-175.675.996.380.00-219412.25%
SPY220121C003850002020-01-17 10:52AM EST2022-01-216.706.507.07+0.40+6.35%123712.45%
SPY221216C003850002020-01-17 1:14PM EST2022-12-1612.8912.5713.77+0.50+4.04%103713.93%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P003850002020-01-08 3:51PM EST2020-02-2160.2653.2853.490.00--027.47%
SPY200320P003850002020-01-17 10:26AM EST2020-03-2053.2553.2953.65-1.92-3.48%8821.55%
SPY200417P003850002020-01-14 11:53AM EST2020-04-1757.1453.3153.660.00-2117.96%
SPY201120P003850002019-10-13 11:05PM EST2020-11-2090.7673.8775.510.00--033.77%
SPY210115P003850002019-12-17 3:33PM EST2021-01-1566.6253.9855.430.00-2012.33%
SPY210618P003850002019-07-12 1:55PM EST2021-06-1884.6597.15100.170.00-2041.95%
SPY211217P003850002019-09-10 1:15PM EST2021-12-1786.1087.0092.000.00-1131.61%
SPY220121P003850002019-11-26 1:44PM EST2022-01-2175.0063.6967.760.00-12317.39%