SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:440.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918C004400002020-07-02 10:02AM EDT2020-09-180.030.020.030.00-7848626.37%
SPY201016C004400002020-07-08 2:01PM EDT2020-10-160.030.040.05-0.02-40.00%114323.44%
SPY201120C004400002020-07-08 11:10AM EDT2020-11-200.070.070.08-0.01-12.50%130821.24%
SPY201218C004400002020-07-08 2:09PM EDT2020-12-180.130.110.15+0.01+8.33%161,61920.80%
SPY210115C004400002020-07-08 3:23PM EDT2021-01-150.150.140.18-0.02-11.76%52,09919.65%
SPY210319C004400002020-07-08 3:33PM EDT2021-03-190.270.230.32-0.02-6.90%3934718.41%
SPY210618C004400002020-07-08 2:11PM EDT2021-06-180.490.470.55-0.05-9.26%1010817.14%
SPY210917C004400002020-07-02 2:01PM EDT2021-09-170.770.700.910.00-313916.59%
SPY211217C004400002020-06-17 11:53AM EDT2021-12-171.231.071.290.00-2816.10%
SPY220121C004400002020-07-02 10:47AM EDT2022-01-211.251.181.43-0.06-4.58%129115.91%
SPY220318C004400002020-07-02 10:47AM EDT2022-03-181.511.441.710.00-114415.73%
SPY220617C004400002020-06-18 3:50PM EDT2022-06-172.241.912.260.00--215.60%
SPY221216C004400002020-07-07 3:28PM EDT2022-12-163.182.943.620.00-61,73815.56%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918P004400002020-06-19 9:31AM EDT2020-09-18127.20124.44125.030.00-252642.96%
SPY201120P004400002020-06-22 6:49PM EDT2020-11-20123.23135.31137.240.00-1558.40%
SPY210618P004400002020-06-22 6:50PM EDT2021-06-18146.00136.32141.000.00--041.42%
SPY210917P004400002020-06-22 6:52PM EDT2021-09-17142.11137.30142.300.00-17037.99%
SPY220121P004400002020-06-22 6:38PM EDT2022-01-21142.85138.52143.000.00--034.00%
SPY220318P004400002020-07-07 3:24PM EDT2022-03-18131.88130.37131.810.00-4923.47%
SPY220617P004400002020-06-30 10:52AM EDT2022-06-17142.00131.03133.530.00--1023.38%
SPY221216P004400002020-06-22 6:52PM EDT2022-12-16142.98142.74147.000.00-12029.36%