SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 29, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----250.000.020.00-50
-----255.000.020.00-50
32.730.00--0260.000.050.00-10
27.330.00--0265.000.050.00-150
22.120.00--0270.000.09+0.02+28.57%140
-----270.500.070.00-10
25.150.00--0271.000.160.00-20
-----271.500.110.00-10
25.660.00--0272.000.100.00-800
-----272.500.200.00-500
-----273.000.12+0.05+71.43%10
-----273.500.110.00-100
-----274.000.11+0.01+10.00%100
-----274.500.140.00-100
22.740.00-10275.000.110.00-570
-----275.500.110.00-20
-----276.000.140.00-220
-----276.500.170.00-100
-----277.000.130.00-710
-----277.500.18+0.03+20.00%10
-----278.000.140.00-40
-----278.500.390.00-60
21.700.00---279.000.170.00-400
-----279.500.130.00-90
20.840.00-50280.000.20+0.04+25.00%10
17.400.00-80280.500.460.00-4050
-----281.000.19-0.01-5.00%100
15.030.00-150281.500.220.00-100
13.040.00--0282.000.270.00-360
12.350.00--0282.500.29+0.09+45.00%100
11.910.00--0283.000.26+0.05+23.81%100
11.480.00--0283.500.610.00-10
14.36-2.68-15.73%100284.000.26-0.02-7.14%30
10.840.00--0284.500.200.00-100
12.93-1.52-10.52%1000285.000.36+0.10+38.46%110
12.820.00-10285.500.39+0.04+11.43%100
10.660.00-10286.000.43+0.10+30.30%2630
10.670.00-20286.500.37+0.08+27.59%60
11.200.00-140287.000.47+0.13+38.24%30
9.930.00--0287.500.270.00-1880
12.100.00-100288.000.51+0.01+2.00%1850
9.490.00-10288.500.53+0.06+12.77%100
10.610.00-10289.000.62+0.24+63.16%1030
10.720.00-120289.500.55+0.15+37.50%1220
8.23-1.57-16.02%1060290.000.62+0.07+12.73%3430
7.790.00-490290.500.80+0.34+73.91%1040
7.57-1.08-12.49%500291.000.63-0.09-12.50%100
8.190.00-10291.500.77+0.33+75.00%6210
5.99-0.78-11.52%760292.000.81+0.03+3.85%1030
5.65-0.48-7.83%420292.500.98+0.23+30.67%330
5.75-0.15-2.54%430293.001.11+0.20+21.98%2,1120
5.53-0.30-5.15%20293.501.22+0.48+64.86%100
4.52-0.54-10.67%170294.001.18+0.02+1.72%240
4.55-0.27-5.60%470294.501.28+0.04+3.23%1030
3.77-0.38-9.16%1150295.001.34+0.09+7.20%1,2580
3.76-0.43-10.26%40295.501.46+0.31+26.96%530
3.20-0.49-13.28%500296.001.88+0.27+16.77%1540
2.73-0.58-17.52%740296.501.95+0.52+36.36%500
2.52-0.21-7.69%2020297.001.93+0.03+1.58%4050
2.13-0.66-23.66%3480297.502.17+0.34+18.58%3670
1.91-0.32-14.35%4560298.002.26+0.26+13.00%4550
1.44-0.36-20.00%1430298.502.95+0.45+18.00%800
1.40-0.11-7.28%2610299.003.20+0.43+15.52%550
1.12-0.31-21.68%950299.503.47+0.50+16.84%1030
0.96-0.23-19.33%3160300.003.51+0.41+13.23%2020
0.60-0.10-14.29%4730301.004.12+0.46+12.57%250
0.34-0.19-35.85%8110302.004.46+0.11+2.53%180
0.18-0.09-33.33%370303.005.23-0.15-2.79%60
0.10-0.06-37.50%180304.006.97+0.92+15.21%1320
0.06-0.03-33.33%400305.006.98+0.85+13.87%80
0.04-0.01-20.00%60306.008.40+2.37+39.30%10
0.01-0.01-50.00%580307.007.190.00-870
0.020.00-200308.009.470.00-300
0.01-0.01-50.00%30309.00-----
0.020.00-2210310.0010.920.00--0
0.010.00-1110311.00-----
0.030.00-20312.0015.540.00--0
0.050.00-250313.00-----
0.010.00--8314.00-----
0.020.00-1000315.0019.810.00-20
0.040.00-60317.00-----
0.010.00-2500318.00-----
0.010.00-3250320.0023.780.00-30