SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 26, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
61.990.00-412235.000.010.00-5530,274
59.740.00-2020240.000.010.00-613,098
-----242.500.010.00-10104
-----245.000.010.00-203,883
-----247.500.010.00-981,400
47.000.00-12250.000.010.00-6051,967
-----252.500.020.00-218,880
-----255.000.010.00-1713,082
34.970.00-140257.500.030.00-2410
37.930.00-727260.000.020.00-412,177
-----262.500.020.00-43,051
33.380.00-21265.000.010.00-1,53625,352
-----267.500.030.00-7131,616
30.010.00--1268.000.030.00-152,156
28.410.00-910269.000.040.00-111,891
29.200.00-12270.000.02-0.01-33.33%1985,069
-----270.500.060.00-570
29.550.00-111271.000.030.00-79936
-----271.500.030.00-10064
-----272.000.02-0.01-33.33%16780
25.780.00-13272.500.040.00-41,191
24.740.00---273.000.030.00-11,980
24.21-0.27-1.10%233273.500.080.00-10139
21.700.00--0274.000.02-0.05-71.43%22,010
-----274.500.030.00-1506
22.96-0.02-0.09%122275.000.02-0.02-50.00%1944
23.570.00--1275.500.02-0.01-33.33%100222
21.650.00-15276.000.040.00-141,298
22.090.00---276.500.100.00-25520
20.770.00-111277.000.130.00-81,491
21.900.00-214277.500.060.00-1321,055
21.120.00-279278.000.03-0.02-40.00%31,038
19.21-0.09-0.47%16278.500.03-0.02-40.00%120428
19.18+0.40+2.13%536279.000.03-0.03-50.00%1001,946
19.890.00---279.500.03-0.10-76.92%48150
17.87-0.45-2.46%3176280.000.04-0.03-42.86%5,20428,448
17.27+0.06+0.35%--280.500.03-0.02-40.00%11954
16.36-1.81-9.96%6483281.000.03-0.03-50.00%121,537
16.00-0.28-1.72%269281.500.050.00-2495
15.37-1.10-6.68%8411282.000.06-0.01-14.29%12,075
16.820.00-2485282.500.04-0.04-50.00%111,553
14.64-0.06-0.41%2206283.000.05-0.05-50.00%4351,375
14.04-0.30-2.09%1892283.500.110.00-7930
13.65-0.39-2.78%10159284.000.06-0.06-50.00%1773,723
13.05-0.52-3.83%269284.500.08-0.03-27.27%41,255
13.27+0.76+6.08%9577285.000.07-0.06-46.15%13015,351
13.810.00-196285.500.110.00-112,677
11.32-0.55-4.63%13430286.000.09-0.08-47.06%3512,947
13.900.00-8166286.500.09-0.10-52.63%2002,360
10.67-0.59-5.24%271,676287.000.11-0.10-47.62%4454,699
10.21-0.08-0.78%4463287.500.12-0.07-36.84%1,8363,838
9.900.00-91,192288.000.14-0.12-46.15%81516,676
9.30+0.30+3.33%5184288.500.13-0.15-53.57%61,167
8.69-1.73-16.60%101,120289.000.17-0.14-45.16%455,241
8.27-0.44-5.05%10368289.500.18-0.18-50.00%2053,095
7.76+0.14+1.84%455,001290.000.21-0.19-47.50%1,17557,868
7.48+0.08+1.08%9482290.500.27-0.13-32.50%2691,872
7.670.00-41986291.000.29-0.12-29.27%1,0983,423
6.19-0.51-7.61%13655291.500.36-0.16-30.77%4052,097
5.73-0.03-0.52%181,247292.000.37-0.20-35.09%8444,588
5.28-0.81-13.30%111,601292.500.42-0.17-28.81%9873,388
4.83+0.08+1.68%221,753293.000.49-0.24-32.88%4765,613
4.30-0.32-6.93%59988293.500.58-0.23-28.40%2121,856
3.96-0.27-6.38%2781,433294.000.67-0.23-25.56%1,48021,533
3.49-0.88-20.14%142816294.500.68-0.33-32.67%6481,896
3.11-0.08-2.51%3927,980295.000.84-0.31-26.96%4,55810,177
2.82+0.04+1.44%4711,642295.500.98-0.28-22.22%3,1232,503
2.40-0.04-1.64%3,3517,980296.001.15-0.29-20.14%2,8285,373
2.07-0.02-0.96%1,5262,132296.501.27-0.33-20.63%1,2192,439
1.71-0.09-5.00%2,6522,377297.001.48-0.33-18.23%7,1525,084
1.46-0.06-3.95%2,2542,279297.501.65-0.36-17.91%6,95912,153
1.20-0.06-4.76%9,6339,066298.001.87-0.39-17.26%5,1626,372
0.93-0.12-11.43%1,1534,143298.502.21-0.34-13.33%7532,337
0.74-0.08-9.76%6,0459,161299.002.47-0.28-10.18%1,5125,057
0.57-0.07-10.94%8143,533299.502.70-0.23-7.85%7714,242
0.43-0.07-14.00%2,78020,073300.003.18-0.33-9.40%1,1768,358
0.32-0.07-17.95%1,006-300.503.54+0.29+8.92%136-
0.22-0.05-18.52%5,5959,506301.003.99-0.21-5.00%863,172
0.16-0.04-20.00%278-301.504.44+0.72+19.35%31-
0.10-0.04-28.57%2,22718,300302.004.84-0.08-1.63%67619
0.08-0.02-20.00%67710,249302.505.38+0.33+6.53%76723
0.06-0.02-25.00%1,29625,394303.005.79+0.27+4.89%1331,034
0.03-0.03-50.00%592-303.506.03+1.68+38.62%346
0.02-0.03-60.00%18913,464304.006.82+0.07+1.04%4736
0.02-0.02-50.00%126-304.506.86+0.99+16.87%2-
0.01-0.01-50.00%39617,059305.007.72-0.09-1.15%17150
0.020.00-2-305.50-----
0.020.00-1022,186306.009.080.00-24
0.02+0.01+100.00%20-306.50-----
0.01-0.01-50.00%22,290307.006.410.00-2361
0.010.00-21,281307.508.520.00-44
0.010.00-1751,255308.0010.640.00-610
0.020.00---308.50-----
0.010.00-38221309.0010.750.00-20
0.010.00-10665310.0012.06-0.59-4.66%44
0.010.00-1311311.0010.170.00---
0.010.00-31,146312.0011.550.00-20
0.030.00-1150312.5014.060.00--0
0.010.00-100101313.00-----
0.010.00-1820314.00-----
0.010.00-5402315.0014.280.00-22
0.010.00-80316.00-----
0.010.00-2264317.5026.200.00-100
0.010.00-147320.0027.590.00--0
0.010.00--2322.5028.910.00--0
0.020.00-1139325.0030.580.00--0
0.010.00--10327.50-----
0.010.00-225330.0029.200.00-10
-----335.0042.670.00--0
0.010.00--9337.5041.630.00--0
0.010.00---340.00-----