SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 2, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
57.260.00-20240.000.030.00-140
56.450.00--0242.500.040.00-240
51.940.00-10245.000.03-0.01-25.00%240
-----247.500.040.00-10
48.990.00--0250.000.05+0.01+25.00%220
-----252.500.050.00-4760
-----255.000.05-0.01-16.67%3440
-----257.500.07-0.02-22.22%10
-----260.000.100.00-10
33.780.00--0261.000.11+0.01+10.00%20
-----262.000.080.00-200
34.860.00-20262.500.10-0.01-9.09%100
31.800.00--0263.000.09-0.02-18.18%10
-----264.000.10+0.01+11.11%800
30.450.00--0265.000.14+0.01+7.69%10
-----266.000.130.00-100
-----267.000.130.00-30
25.780.00--0267.500.150.00-400
25.380.00--0268.000.130.00-20
27.610.00-280269.000.170.00-180
27.85-1.15-3.97%40270.000.15-0.05-25.00%790
23.700.00--0271.000.20+0.01+5.26%20
-----272.000.14-0.06-30.00%550
23.460.00--0272.500.200.00-30
24.530.00-20273.000.26+0.03+13.04%310
25.890.00-30274.000.24+0.03+14.29%340
22.770.00-10275.000.19-0.07-26.92%630
23.560.00-550276.000.22-0.10-31.25%660
22.490.00-20277.000.28-0.01-3.45%130
16.170.00--0277.500.26-0.09-25.71%480
19.140.00-50278.000.26-0.12-31.58%880
18.830.00-50279.000.27-0.09-25.00%1070
18.940.00-30280.000.32-0.09-21.95%2,3100
18.790.00-20281.000.39-0.02-4.88%780
16.110.00-10282.000.37-0.15-28.85%5620
18.330.00-10282.500.41-0.13-24.07%5710
15.42-1.20-7.22%110283.000.46-0.08-14.81%220
17.390.00-100284.000.45-0.17-27.42%1960
13.45-0.55-3.93%180285.000.50-0.17-25.37%3870
14.790.00-20286.000.59-0.19-24.36%3710
13.490.00-10287.000.65-0.19-22.62%1070
13.990.00-100287.500.67-0.21-23.86%1890
12.030.00-10288.000.72-0.26-26.53%5,0780
9.42-1.52-13.89%20289.000.74-0.33-30.84%3390
9.80-0.32-3.16%1020290.000.87-0.31-26.27%8,3660
8.18-0.76-8.50%90291.000.99-0.33-25.00%4490
7.84-0.35-4.27%350292.001.09-0.29-21.01%6770
7.88-0.09-1.13%30292.501.11-0.23-17.16%2880
7.21+0.42+6.19%420293.001.30-0.20-13.33%1,3420
6.41+0.19+3.05%320294.001.45-0.26-15.20%4710
5.58-0.48-7.92%1750295.001.60-0.50-23.81%1,8550
4.96+0.73+17.26%2910296.001.81-0.49-21.30%8060
4.30+0.62+16.85%8320297.002.21-0.47-17.54%2,3100
3.88+0.62+19.02%1,5660297.502.21-0.68-23.53%7270
3.70+0.77+26.28%1,8370298.002.42-0.57-19.06%1,8340
3.02+0.63+26.36%1,4680299.002.82-0.64-18.50%1,5470
2.46+0.61+32.97%3,1430300.003.40-0.49-12.60%1,2460
1.93+0.45+30.41%14,4540301.003.66-0.54-12.86%2,7930
1.37+0.25+22.32%9,1100302.004.25-0.38-8.21%4440
1.26+0.30+31.25%2280302.504.69-0.04-0.85%1210
0.94+0.21+28.77%6480303.005.00-0.75-13.04%870
0.71+0.24+51.06%1,1000304.005.97-0.03-0.50%300
0.49+0.18+58.06%5,8210305.006.65+0.31+4.89%620
0.30+0.10+50.00%3470306.007.28+0.19+2.68%1030
0.23+0.10+76.92%3180307.009.47+0.46+5.11%10
0.19+0.08+72.73%1,4090307.508.69+1.59+22.39%110
0.13+0.05+62.50%4080308.0010.67+2.12+24.80%10
0.10+0.05+100.00%1670309.0010.220.00-10
0.07+0.04+133.33%6420310.0012.38+3.03+32.41%10
0.05+0.02+66.67%390311.00-----
0.03+0.02+200.00%350312.0013.490.00-20
0.020.00-20312.50-----
0.010.00-1000313.00-----
0.030.00-150314.0017.230.00--0
0.010.00-200315.0014.570.00-20
0.030.00-130316.0019.160.00-20
0.010.00-20317.00-----
0.030.00-510317.5025.330.00--0
0.020.00--2318.00-----
0.010.00--250319.00-----
0.010.00-2500320.00-----
0.010.00-20322.5025.480.00-20
0.010.00-10325.0030.710.00--0
0.010.00-1000327.50-----
0.010.00-220330.00-----
0.010.00-100337.50-----
-----340.0045.040.00--0