SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:435.00
CallsforJuly 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016C004350002020-06-19 11:36AM EDT2020-10-160.070.050.060.00-11,57323.54%
SPY201120C004350002020-06-29 11:31AM EDT2020-11-200.100.090.110.00-15021.78%
SPY201218C004350002020-06-25 10:45AM EDT2020-12-180.170.120.160.00-62820.80%
SPY210115C004350002020-07-02 1:55PM EDT2021-01-150.190.140.200.00-4327019.80%
SPY210319C004350002020-07-02 3:57PM EDT2021-03-190.270.240.330.00-32093318.43%
SPY210618C004350002020-07-02 3:32PM EDT2021-06-180.490.440.60+0.01+2.08%1079617.36%
SPY210917C004350002020-07-02 2:02PM EDT2021-09-170.820.760.92-0.12-12.77%37516.63%
SPY211217C004350002020-07-02 12:11PM EDT2021-12-171.231.071.30+0.29+30.85%193016.14%
SPY220121C004350002020-06-26 12:30PM EDT2022-01-211.101.181.440.00-114215.95%
SPY220318C004350002020-06-24 12:04PM EDT2022-03-181.331.451.740.00-110615.82%
SPY220617C004350002020-06-30 3:51PM EDT2022-06-171.951.972.230.00-3315.59%
SPY221216C004350002020-06-16 11:42AM EDT2022-12-164.692.733.840.00-116715.85%
PutsforJuly 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016P004350002020-06-22 6:46PM EDT2020-10-16207.19130.72131.930.00--158.78%
SPY201120P004350002020-06-22 6:49PM EDT2020-11-20118.26130.32132.250.00-1550.77%
SPY210618P004350002020-06-22 6:50PM EDT2021-06-18143.75131.39136.380.00-8037.84%
SPY220121P004350002020-06-22 6:38PM EDT2022-01-21149.50133.67138.660.00--131.58%