Dow Up0.11% Nasdaq Up0.50%

SPDR S&P 500 (SPY)

-NYSEArca
200.71 Up 0.57(0.28%) Aug 29, 4:00PM EDT
|After Hours : 200.51 Down 0.20 (0.10%) Aug 29, 7:59PM EDT
Options
Strike Price:
Strike Price at 180.00 
CallsExpiresPuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
SPY140905C0018000020.20 0.0020.0221.241041Sep 14SPY140905P001800000.03 0.000.020.032,01417,395
SPY140912C0018000020.56Up 0.7320.0521.27516Sep 14SPY140912P001800000.06 0.000.050.072,4343,676
SPY140920C0018000020.52Up 0.9120.4821.10212,470Sep 14SPY140920P001800000.09Down 0.020.100.115,452143,176
SPY140930C0018000020.49 0.0020.4820.7511,327Sep 14SPY140930P001800000.16Down 0.050.160.1711318,959
SPY141010C001800000.28 0.0020.5120.8000Oct 14SPY141010P001800000.30Down 0.020.260.305315
SPY141018C0018000020.18 0.0020.5420.8251,881Oct 14SPY141018P001800000.36Down 0.040.360.3879695,676
SPY141122C0018000020.41Down 0.0120.7821.01146456Nov 14SPY141122P001800000.90Down 0.030.870.926,22421,518
SPY141220C0018000021.32Up 0.5221.0921.36625,447Dec 14SPY141220P001800001.50Down 0.041.471.5335161,032
SPY141231C0018000021.00 0.0021.1621.4122,932Dec 14SPY141231P001800001.69Down 0.051.661.741,15126,213
SPY150117C0018000021.43Up 0.3321.3721.602514,286Jan 15SPY150117P001800002.06Down 0.031.992.0581629,842
SPYJ150117C0018000011.24 0.00N/AN/A00Jan 15SPY150117P001800002.06Down 0.031.992.0581629,842
SPY150220C0018000021.63 0.0021.8122.094382Feb 15SPY150220P001800002.74Up 0.042.652.746042,503
SPY150320C0018000022.41Up 0.2622.1722.461334Mar 15SPY150320P001800003.46Down 0.023.373.466013,543
SPY150331C0018000020.96 0.0022.3222.6012Mar 15SPY150331P001800003.63Down 0.033.583.6736278
SPY150619C0018000023.27 0.0023.4623.782175,792Jun 15SPY150619P001800005.39Down 0.055.355.46111,990
SPY150630C0018000023.50 0.0023.5623.90222Jun 15SPY150630P001800005.55Down 0.155.485.69214
SPY150918C0018000023.59 0.0024.5124.9411Sep 15SPY150918P001800007.14Down 0.187.067.309858
SPY151219C0018000025.51 0.0025.5726.011606,712Dec 15SPY151219P001800009.04Up 0.178.698.9915920,095
SPY160115C0018000025.15 0.0025.7726.3121,731Jan 16SPY160115P001800009.23Down 0.029.209.345415,951
SPY160617C0018000027.82 0.0027.7828.501912Jun 16SPY160617P0018000011.90 0.0011.8512.4151,359
SPY161216C0018000029.72 0.0029.8931.021004,541Dec 16SPY161216P0018000015.00Up 0.2514.4915.3518,261
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.