SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 24, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
46.940.00-10250.000.020.00-1750
-----255.000.030.00-480
-----260.000.030.00-120
-----265.000.020.00-10
30.880.00-10270.000.030.00-20
-----270.500.030.00-50
-----271.000.060.00-100
-----271.500.140.00-40
-----272.000.030.00-20
-----272.500.070.00-100
-----273.000.060.00-250
-----273.500.120.00--0
-----274.000.840.00-70
-----274.500.080.00--0
17.110.00--0275.000.050.00-10
-----275.500.050.00-10
-----276.000.040.00-30
-----276.500.940.00--0
-----277.000.050.00-500
-----277.500.060.00-10
-----278.000.050.00-20
18.710.00--0278.500.070.00-5240
14.360.00--0279.000.070.00-10
-----279.500.070.00-300
19.640.00-20280.000.090.00-60
-----280.500.130.00-230
12.980.00-3910281.000.080.00-20
-----281.500.070.00-350
16.790.00-20282.000.070.00-30
12.050.00--0282.500.080.00-20
11.550.00-780283.000.100.00-110
11.400.00--0283.500.120.00-110
13.730.00-120284.000.090.00-9840
10.570.00--0284.500.090.00-1790
15.680.00-60285.000.120.00-10
9.290.00--0285.500.200.00-1000
8.900.00-420286.000.110.00-400
13.870.00-200286.500.120.00-10
10.660.00-240287.000.140.00-130
9.200.00--0287.500.150.00-250
11.070.00-10288.000.140.00-200
9.500.00-260288.500.190.00-260
11.940.00-120289.000.150.00-1700
10.910.00-10289.500.170.00-530
10.200.00-10290.000.240.00-530
7.090.00-30290.500.220.00-120
9.500.00-40291.000.240.00-40
9.300.00-150291.500.240.00-10
8.220.00-10292.000.300.00-200
5.700.00-30292.500.270.00-580
7.930.00-140293.000.340.00-580
7.550.00-40293.500.350.00-340
6.310.00-50294.000.370.00-1610
5.770.00-50294.500.440.00-110
5.480.00-3100295.000.470.00-1060
5.510.00-90295.500.500.00-400
4.810.00-160296.000.560.00-2670
4.360.00-230296.500.730.00-1780
3.810.00-680297.000.700.00-3600
3.330.00-570297.500.820.00-1,1160
2.910.00-910298.000.940.00-1,4150
2.430.00-2040298.501.060.00-1130
2.160.00-2620299.001.120.00-1,8920
1.760.00-1550299.501.380.00-1,0270
1.450.00-1,3970300.001.590.00-3,9290
0.940.00-2,3880301.001.940.00-8230
0.550.00-1,4790302.002.610.00-8160
0.300.00-2600303.003.420.00-5360
0.180.00-4530304.004.380.00-1070
0.090.00-900305.005.260.00-460
0.050.00-750306.006.130.00-140
0.030.00-790307.006.410.00-60
0.030.00-20308.0015.280.00--0
0.020.00-3300309.008.950.00-10
0.010.00-1430310.00-----
0.020.00-30311.0011.320.00-10
0.020.00-30312.00-----
0.020.00--0313.00-----
0.020.00-10314.00-----
0.060.00-520315.00-----
0.030.00-500316.00-----
0.010.00--0320.00-----