SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:395.00
CallsforAugust 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200807C003950002020-07-30 2:50PM EDT2020-08-070.010.000.010.00--450.00%
SPY200821C003950002020-08-03 11:25AM EDT2020-08-210.010.000.01-0.01-50.00%24,95727.34%
SPY200828C003950002020-07-30 3:42PM EDT2020-08-280.010.000.010.00-61523.44%
SPY200904C003950002020-08-03 1:18PM EDT2020-09-040.010.010.02-0.01-50.00%174622.07%
SPY200911C003950002020-08-03 12:02PM EDT2020-09-110.010.010.02-0.01-50.00%20120.12%
SPY200930C003950002020-08-03 2:26PM EDT2020-09-300.060.050.06+0.01+20.00%254,29618.60%
SPY201231C003950002020-08-03 2:25PM EDT2020-12-310.780.750.81+0.16+25.81%1883417.29%
SPY210319C003950002020-08-03 12:38PM EDT2021-03-191.611.591.64+0.29+21.97%2622,16316.39%
SPY210331C003950002020-07-30 2:25PM EDT2021-03-311.411.681.760.00-626616.25%
SPY210630C003950002020-07-31 9:30AM EDT2021-06-302.662.802.940.00-1415.86%
SPY210917C003950002020-07-21 10:06AM EDT2021-09-173.584.034.150.00-15,42115.81%
SPY211217C003950002020-08-03 2:47PM EDT2021-12-175.765.495.69+1.06+22.55%167215.88%
SPY220318C003950002020-07-31 3:59PM EDT2022-03-186.627.037.280.00-52915.97%
SPY220617C003950002020-08-03 9:30AM EDT2022-06-178.528.618.94+1.46+20.68%52716.11%
SPY221216C003950002020-08-03 3:08PM EDT2022-12-1612.0011.7412.01+1.55+14.83%114316.21%
PutsforAugust 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200930P003950002020-06-30 9:40AM EDT2020-09-3091.3073.9774.920.00-1852.40%
SPY201016P003950002020-06-18 10:20AM EDT2020-10-1686.0774.6175.400.00-21048.61%
SPY201120P003950002020-07-30 3:32PM EDT2020-11-2072.3667.0768.100.00-4223.55%
SPY210115P003950002020-07-01 1:23PM EDT2021-01-1587.0371.3272.210.00-1327.69%
SPY210319P003950002020-07-02 11:05AM EDT2021-03-1985.8672.3673.530.00-11125.41%
SPY211217P003950002020-07-09 7:53PM EDT2021-12-17154.7579.9181.230.00-1223.43%
SPY220121P003950002020-07-22 1:00PM EDT2022-01-2180.0076.9178.450.00-11020.60%