SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:390.00
CallsforDecember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C003900002019-12-02 2:19PM EST2019-12-200.010.000.010.00-282751.56%
SPY200117C003900002019-10-29 9:38AM EST2020-01-170.010.000.010.00-8002,36622.66%
SPY200221C003900002019-12-09 3:41PM EST2020-02-210.010.000.010.00-15116.02%
SPY200320C003900002019-12-09 4:13PM EST2020-03-200.020.000.030.00-116214.94%
SPY200619C003900002019-12-04 3:48PM EST2020-06-190.080.080.120.00-12,78912.55%
SPY200630C003900002019-10-31 8:44AM EST2020-06-300.120.070.670.00-211215.97%
SPY200918C003900002019-12-03 9:46AM EST2020-09-180.210.240.280.00-102,59211.62%
SPY201016C003900002019-10-13 11:06PM EST2020-10-160.210.000.000.00--06.25%
SPY201120C003900002019-11-15 4:08PM EST2020-11-200.450.430.490.00-1411.51%
SPY201218C003900002019-12-02 3:20PM EST2020-12-180.500.520.550.00-32,82411.29%
SPY210115C003900002019-12-12 11:47AM EST2021-01-150.650.580.670.00-213211.29%
SPY210319C003900002019-11-15 9:47AM EST2021-03-190.920.931.050.00-297511.46%
SPY210618C003900002019-12-11 2:13PM EST2021-06-181.631.521.680.00-19911.63%
SPY210917C003900002019-12-06 10:07AM EST2021-09-172.492.312.510.00-1811.92%
SPY211217C003900002019-12-06 2:00PM EST2021-12-173.493.293.570.00-214312.31%
SPY220121C003900002019-12-10 2:14PM EST2022-01-213.933.510.000.00-11683.13%
PutsforDecember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P003900002019-11-22 12:04PM EST2019-12-2080.3873.7674.120.00-4518104.00%
SPY200117P003900002019-12-06 10:58AM EST2020-01-1776.2873.6874.150.00-2145.26%
SPY200221P003900002019-12-06 11:06AM EST2020-02-2176.3073.7074.140.00-4231.75%
SPY200320P003900002019-12-13 11:50AM EST2020-03-2074.6273.7474.03-9.57-11.37%2126.31%
SPY200619P003900002019-11-26 10:45AM EST2020-06-1977.4273.6574.120.00--1219.21%
SPY201218P003900002019-10-28 9:12AM EST2020-12-1887.0575.7577.600.00-6619.16%
SPY210115P003900002019-06-09 11:14PM EST2021-01-15123.6392.3594.440.00-0134.18%
SPY210618P003900002019-10-14 2:28PM EST2021-06-1894.0278.5780.340.00--018.30%
SPY210917P003900002019-09-16 10:31AM EST2021-09-1790.5190.0892.430.00-1025.60%
SPY211217P003900002019-12-03 3:28PM EST2021-12-1783.0074.6675.960.00-83112.06%
SPY220121P003900002019-12-03 10:26AM EST2022-01-2184.3074.0676.680.00-1212.49%