SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:400.00
CallsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221C004000002020-01-17 3:54PM EST2020-02-210.010.000.010.00-1821.09%
SPY200320C004000002019-12-20 10:21AM EST2020-03-200.010.000.010.00-63015.43%
SPY200515C004000002020-01-17 12:52PM EST2020-05-150.020.010.02+0.01+100.00%1183211.82%
SPY200619C004000002020-01-17 3:39PM EST2020-06-190.030.030.05+0.01+50.00%3378111.43%
SPY200918C004000002020-01-17 3:40PM EST2020-09-180.120.110.15-0.01-7.69%3939010.38%
SPY201016C004000002020-01-17 3:55PM EST2020-10-160.190.160.20+0.01+5.56%113410.23%
SPY201120C004000002020-01-17 2:27PM EST2020-11-200.290.260.31+0.01+3.57%115210.30%
SPY201218C004000002020-01-17 4:08PM EST2020-12-180.360.340.39+0.01+2.86%202,57510.23%
SPY201231C004000002020-01-17 2:50PM EST2020-12-310.410.400.41+0.03+7.89%792310.13%
SPY210115C004000002020-01-17 3:41PM EST2021-01-150.470.450.47+0.09+23.68%21998410.15%
SPY210917C004000002020-01-14 3:32PM EST2021-09-171.822.202.470.00-101011.23%
SPY211217C004000002020-01-17 12:18PM EST2021-12-173.503.263.60+0.27+8.36%41,41711.66%
SPY220121C004000002020-01-16 3:43PM EST2022-01-213.603.624.060.00-10521011.80%
SPY221216C004000002020-01-17 10:27AM EST2022-12-169.338.569.67+0.96+11.47%16013.37%
PutsforJanuary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200221P004000002020-01-17 3:02PM EST2020-02-2168.3168.2868.49-1.89-2.69%9212033.30%
SPY200320P004000002020-01-14 9:46AM EST2020-03-2072.4568.2468.590.00-21025.42%
SPY200515P004000002019-12-27 9:41AM EST2020-05-1576.5068.2468.610.00-2018.51%
SPY200619P004000002019-06-20 2:24PM EST2020-06-19105.85102.75103.470.00--067.99%
SPY200918P004000002020-01-16 3:59PM EST2020-09-1869.2568.0468.830.00-1513.71%
SPY201120P004000002019-11-01 10:29AM EST2020-11-2095.1985.6087.250.00-2034.17%
SPY201218P004000002020-01-02 10:32AM EST2020-12-1877.1267.7369.210.00-2412.70%
SPY201231P004000002020-01-14 8:14PM EST2020-12-3173.7967.7569.220.00--212.48%
SPY210115P004000002020-01-02 10:34AM EST2021-01-1577.1567.8169.480.00-3012.78%
SPY211217P004000002020-01-16 12:24PM EST2021-12-1771.1868.9571.070.00-1311.15%
SPY220121P004000002020-01-13 3:52PM EST2022-01-2174.0069.2371.430.00-53911.24%
SPY221216P004000002020-01-16 3:51PM EST2022-12-1675.0072.2876.41-0.50-0.66%22012.68%