SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 19, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
200.550.00-1001,159100.000.010.00-16,112
187.190.00-1231,068105.000.010.00-1024,290
188.200.00-21,118110.000.010.00-2505,143
177.780.00-191,020115.000.010.00-7501,426
179.400.00-11,061120.000.010.00-5995,833
167.130.00-64226125.000.010.00-13,316
161.800.00-133144130.000.010.00-5001,483
163.220.00-243135.000.020.00-504,346
156.250.00-41,092140.000.010.00-31,327
146.990.00-910145.000.010.00-1886
142.190.00-212150.000.010.00-42,165
136.800.00-41155.000.010.00-500885
132.150.00-2410160.000.010.00-100922
126.760.00--2165.000.010.00-221,922
121.790.00--1170.000.010.00-804,136
116.780.00--5175.000.010.00-3313,736
111.250.00-11180.000.010.00-1010,361
106.690.00--2185.000.010.00-9667,787
101.750.00-166190.000.010.00-1010,213
100.640.00--1191.000.010.00-2,2502,957
-----192.000.010.00-270
-----193.000.010.00-12,444
-----194.000.050.00-5399
88.570.00-160195.000.010.00-403,704
-----196.000.020.00-3087
-----197.000.010.00-3132
100.460.00-5050198.000.010.00-11501
92.870.00--1199.000.020.00-111,134
93.650.00-10200.000.010.00-106,133
-----205.000.010.00-232,993
82.540.00-10210.000.010.00-502,000
-----211.000.020.00-31588
-----212.000.080.00-5152
-----213.000.020.00-30505
78.700.00--1214.000.020.00-24503
77.340.00-22215.000.010.00-801,834
-----216.000.150.00-169
-----217.000.020.00-1182
77.870.00--10218.000.010.00-2001,963
-----219.000.010.00-1575
78.880.00-11220.000.010.00-253,236
77.300.00-20221.000.010.00-1319
-----222.000.020.00-3301
-----223.000.010.00-100198
-----224.000.010.00-500847
74.780.00-20225.000.010.00-129,230
-----226.000.010.00-500848
-----227.000.010.00-201,595
-----228.000.010.00-105,556
-----229.000.010.00-7371,837
51.380.00-20230.000.010.00-1,08910,911
-----231.000.010.00-5012,197
-----232.000.010.00-503,001
59.300.00--1233.000.010.00-5946,025
60.730.00-20234.000.020.00-305,337
54.600.00-11235.000.010.00-181,638
-----236.000.030.00-23824,992
61.800.00-29237.000.020.00-106,784
60.800.00-25238.000.020.00-516,719
-----239.000.010.00-2,66519,636
49.260.00-290240.000.010.00-3460,331
-----241.000.020.00-5002,662
-----242.000.030.00-475,534
-----243.000.030.00-3821,761
50.950.00-10244.000.010.00-1022,173
47.280.00-21245.000.010.00-224,980
42.770.00-10246.000.010.00-7513,139
-----247.000.010.00-17,640
36.320.00-20248.000.010.00-1505,370
49.810.00-20249.000.010.00-433,627
50.030.00-323250.000.010.00-1122,886
40.360.00-824251.000.010.00-338,317
40.000.00-11252.000.010.00-19,384
35.330.00-20253.000.010.00-111,296
41.450.00-11254.000.010.00-18,224
37.750.00-12255.000.010.00-1529,287
40.360.00-21256.000.010.00-45,418
40.150.00-1010257.000.010.00-118,716
36.770.00-11258.000.010.00-243,157
36.460.00-100259.000.010.00-18,526
39.720.00-11,997260.000.010.00-7775,570
39.460.00-512261.000.020.00-421,871
29.570.00-50425262.000.010.00-18,482
29.390.00-256110263.000.010.00-82639,791
28.600.00-33264.000.010.00-134,217
35.740.00-1155265.000.010.00-1498,111
33.030.00-266266.000.010.00-314,116
33.030.00-1083267.000.010.00-3764,441
28.080.00-140268.000.02+0.01+100.00%1464,165
30.870.00-117269.000.010.00-416,824
29.75-0.32-1.06%1114270.000.010.00-192,837
29.680.00-202282271.000.030.00-10220,252
26.890.00-15193272.000.020.00-245,078
27.600.00-480273.000.010.00-1133,328
25.700.00-1203274.000.010.00-30122,330
24.630.00-101531275.000.020.00-259123,703
23.650.00-45368276.000.01-0.01-50.00%10,79233,160
23.470.00-3276277.000.01-0.01-50.00%644,001
15.810.00-4247277.500.030.00-211,641
22.860.00-8777278.000.020.00-76244,157
20.65-0.42-1.99%15,240279.000.030.00-5,69842,617
19.82-0.01-0.05%615,870280.000.020.00-251141,432
18.85-0.26-1.36%126,869281.000.020.00-236,669
17.83-0.20-1.11%214,482282.000.030.00-6438,236
15.580.00-154,346282.500.030.00-1144,039
16.83-0.24-1.41%115,645283.000.020.00-36923,916
15.920.00-4221,567284.000.03-0.01-25.00%31960,165
14.56-0.45-3.00%1731,860285.000.030.00-21106,649
13.60-0.47-3.34%415,765286.000.02-0.03-60.00%838,520
12.74-0.26-2.00%226,474287.000.04-0.01-20.00%138,865
13.380.00-202,932287.500.050.00-20726,247
11.56-0.34-2.86%1722,710288.000.03-0.02-40.00%3373,701
10.84-0.03-0.28%6314,709289.000.03-0.02-40.00%2122,397
9.66-0.28-2.82%3077,387290.000.04-0.02-33.33%6,512144,650
8.85-0.23-2.53%3515,811291.000.07-0.01-12.50%2823,982
7.61-0.36-4.52%12912,440292.000.07-0.02-22.22%43887,872
8.350.00-153,145292.500.090.00-1,72713,244
6.69-0.55-7.60%2218,637293.000.09-0.02-18.18%2,32724,469
5.67-0.28-4.71%5118,218294.000.12-0.01-7.69%2,68530,453
4.68-0.32-6.40%22452,376295.000.170.00-45673,954
3.74-0.32-7.88%1018,355296.000.230.00-20433,474
2.90-0.21-6.75%25124,330297.000.30-0.02-6.25%39727,022
2.51-0.27-9.71%278,914297.500.40+0.06+17.65%20511,073
2.09-0.20-8.73%14035,188298.000.470.00-69374,122
1.33-0.16-10.74%72869,723299.000.66-0.06-8.33%2,62735,272
0.76-0.13-14.61%4,246100,518300.001.100.00-4,18135,822
0.35-0.09-20.45%1,82551,300301.001.70+0.06+3.66%37710,529
0.14-0.04-22.22%1,07758,994302.002.57+0.12+4.90%1948,670
0.07-0.06-46.15%3478,862302.502.79+0.04+1.45%404,710
0.05-0.03-37.50%45526,514303.003.50+0.23+7.03%342,282
0.02-0.02-50.00%18735,174304.004.200.00-523807
0.010.00-14048,187305.005.29+0.09+1.73%32,619
0.010.00-2727,151306.006.060.00-50
0.010.00-5059,747307.007.000.00-8747
0.010.00-1,1722,691307.507.350.00-66
0.010.00-795,443308.007.360.00-11
0.010.00-845,173309.008.270.00-10
0.010.00-58710,389310.009.750.00-119
0.010.00-2284,711311.0016.550.00-23
0.010.00-11217,373312.0012.240.00-320
0.010.00-7011,093312.5020.180.00-41
0.020.00-21,078313.0018.450.00-30
0.010.00-313,610314.0017.730.00-50
0.010.00-744,314315.0014.290.00-77
0.010.00-2001,335316.00-----
0.010.00-128163317.00-----
0.010.00--55318.00-----
0.010.00-226,304320.0023.530.00-100
0.010.00-348,940325.00-----
0.010.00-15,196330.0029.370.00-500
0.020.00-519,833335.00-----
0.010.00-12,395340.0054.010.00-12
0.010.00-2,3602,402345.00-----
0.010.00-20267350.0049.530.00-6035
0.010.00-5137355.00-----
0.010.00-40197360.0060.930.00-52
0.010.00-59365.00-----
0.010.00-311,938370.00-----
0.010.00-9999375.00-----
-----395.00104.020.00--0
0.010.00--50400.00108.370.00-80