Dow Up0.35% Nasdaq Down0.02%

SPDR S&P 500 (SPY)

-NYSEArca
198.92 0.53(0.27%) Aug 20, 4:00PM EDT
|Pre-Market : 199.23 Up 0.31 (0.16%) 6:47AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
Call OptionsStrike Price at 190.00
ExpiresSymbolLastChgBidAskVolOpen Int
Aug 14SPY140822C001900008.40Up 1.15N/AN/A61,664
Aug 14SPY140829C001900008.70Up 0.50N/AN/A6612
Sep 14SPY140905C001900008.57 0.00N/AN/A901,708
Sep 14SPY140912C001900009.31Up 0.44N/AN/A12544
Sep 14SPY140920C001900009.43Up 0.44N/AN/A49132,276
Sep 14SPY140926C001900005.98 0.00N/AN/A5254
Sep 14SPY140930C001900009.22Up 1.14N/AN/A381,419
Oct 14SPY141018C001900009.73Up 0.28N/AN/A2319,131
Nov 14SPY141122C0019000010.53Up 0.34N/AN/A104,776
Dec 14SPY141220C0019000011.24Up 0.49N/AN/A3635,316
Dec 14SPY141231C0019000010.90Down 0.10N/AN/A23,109
Jan 15SPY150117C0019000011.76Up 0.53N/AN/A9821,028
Feb 15SPY150220C0019000010.18 0.00N/AN/A10388
Mar 15SPY150320C0019000013.08Up 0.40N/AN/A1035,181
Mar 15SPY150331C0019000010.17 0.00N/AN/A61539
Jun 15SPY150619C0019000014.09 0.00N/AN/A24,979
Jun 15SPY150630C0019000014.56 0.00N/AN/A22
Dec 15SPY151219C0019000017.38Up 0.53N/AN/A1,23116,351
Jan 16SPY160115C0019000018.00Up 0.50N/AN/A55,687
Jun 16SPY160617C0019000019.85Up 0.05N/AN/A2344
Dec 16SPY161216C0019000023.00Up 0.79N/AN/A47,209
Put OptionsStrike Price at 190.00
ExpiresSymbolLastChgBidAskVolOpen Int
Aug 14SPY140822P001900000.02Down 0.01N/AN/A39635,367
Aug 14SPY140829P001900000.08Down 0.03N/AN/A7,45639,102
Sep 14SPY140905P001900000.17Down 0.08N/AN/A56113,371
Sep 14SPY140912P001900000.30Down 0.10N/AN/A895,384
Sep 14SPY140920P001900000.59Down 0.16N/AN/A42,761267,532
Sep 14SPY140926P001900000.78Down 0.14N/AN/A461,243
Sep 14SPY140930P001900000.88Down 0.12N/AN/A8,54523,985
Oct 14SPY141018P001900001.43Down 0.11N/AN/A8,093131,372
Nov 14SPY141122P001900002.40Down 0.11N/AN/A2,48741,223
Dec 14SPY141220P001900003.39Down 0.13N/AN/A41720,777
Dec 14SPY141231P001900003.66Down 0.12N/AN/A9417,571
Jan 15SPY150117P001900004.09Down 0.11N/AN/A64757,980
Feb 15SPY150220P001900004.99Down 0.12N/AN/A1001,809
Mar 15SPY150320P001900005.90Down 0.19N/AN/A5168,355
Mar 15SPY150331P001900006.48Up 0.14N/AN/A10853
Jun 15SPY150619P001900008.54Up 0.02N/AN/A17,489
Jun 15SPY150630P0019000010.15 0.00N/AN/A3124
Sep 15SPY150918P0019000010.60Down 0.60N/AN/A12
Dec 15SPY151219P0019000012.34Down 0.56N/AN/A24,276
Jan 16SPY160115P0019000012.98Up 0.03N/AN/A1453,929
Jun 16SPY160617P0019000016.76 0.00N/AN/A6581
Dec 16SPY161216P0019000018.91Down 0.59N/AN/A85,362
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.