SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 16, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
221.040.00-255475.000.010.00-538
211.670.00-1064180.00-----
206.820.00--16285.00-----
201.600.00--23690.000.010.00--100
196.870.00--45195.000.010.00--5
191.540.00-49103100.000.010.00-4001,000
186.500.00--323105.000.010.00-19,612
-----110.000.010.00-102,113
177.000.00-4307115.000.010.00-5013,206
171.340.00--226120.000.010.00-10114
167.010.00-21,852125.000.010.00-5054
168.460.00-51,695130.000.010.00-16
157.190.00-10960135.000.010.00-14
155.930.00-6177140.000.010.00-320
-----145.000.010.00-79237
142.510.00-658628150.000.010.00-45782
140.510.00-21,080155.000.010.00-351,541
133.650.00-14995160.000.010.00-117,792
127.150.00-1344165.000.010.00-121,077
126.400.00-10385170.000.010.00-112,066
124.000.00-172175.000.010.00-3,7003,485
116.430.00-5959180.000.010.00-3,0482,554
105.980.00-20185.000.010.00-1023,342
107.780.00-5050190.000.010.00-4001,209
100.030.00-119119195.000.020.00-134,892
-----199.000.010.00-11373
99.450.00-5073200.000.02+0.01+100.00%691,968
87.500.00-250205.000.02+0.01+100.00%1311,645
89.520.00-122210.000.03+0.01+50.00%78,267
-----211.000.03+0.01+50.00%654161
-----212.000.03+0.01+50.00%7401,923
-----213.000.03+0.01+50.00%126178
83.880.00-1011214.00-----
80.730.00-147215.000.030.00-12,538
-----216.000.020.00-25172
-----217.000.030.00-2337
-----218.000.030.00-24162
77.210.00--44219.000.04+0.01+33.33%70106
79.090.00-45220.000.020.00-113,817
-----221.000.04+0.01+33.33%48851
-----222.000.030.00-481,037
-----223.000.030.00-12172
-----224.000.040.00-36205
75.210.00-22225.000.040.00-243,357
-----226.000.05+0.02+66.67%34130
-----227.000.04+0.01+33.33%1010,820
-----228.000.06+0.02+50.00%34843
-----229.000.05+0.01+25.00%34115
62.220.00-15230.000.050.00-2218,990
68.280.00-516231.000.030.00-1367
64.550.00--23232.000.05+0.01+25.00%1720
63.640.00--57233.000.060.00-31,894
58.540.00--1234.000.050.00-52,524
63.28+1.69+2.74%236235.000.07+0.01+16.67%88,906
62.11+9.34+17.70%10236.000.06+0.01+20.00%101,224
-----237.000.05-0.02-28.57%51,743
-----238.000.05-0.01-16.67%51,148
-----239.000.06-0.01-14.29%495,707
58.34+0.95+1.66%417240.000.08+0.01+14.29%1531,466
-----241.000.090.00-53,362
-----242.000.080.00-2,0002,456
-----243.000.080.00-142731
54.62+1.10+2.06%310244.000.090.00-11,657
54.52-1.15-2.07%120245.000.100.00-3519,196
49.480.00--0246.000.11+0.01+10.00%8073,703
52.21+2.46+4.94%513247.000.11+0.01+10.00%1,8303,260
50.80+9.35+22.56%40248.000.090.00-441,209
-----249.000.11+0.01+10.00%301,700
48.70-0.79-1.60%104216250.000.14+0.02+16.67%16462,690
47.820.00--1251.000.150.00-3003,511
45.76-3.26-6.65%245252.000.15-0.01-6.25%9612,357
35.800.00--1253.000.130.00-3232,902
45.05+3.18+7.59%11254.000.170.00-103,146
44.54-0.44-0.98%183255.000.17+0.02+13.33%5470,280
43.36+10.37+31.43%11256.000.18+0.02+12.50%236,446
39.950.00--10257.000.160.00-272,431
40.53+7.95+24.40%54258.000.19+0.02+11.76%3662,244
37.900.00-1111259.000.21+0.02+10.53%762,438
39.26+0.96+2.51%2248260.000.23+0.04+21.05%1,37757,299
36.980.00-3121261.000.24+0.03+14.29%849,857
38.38+2.26+6.26%189262.000.24+0.02+9.09%934,833
33.560.00-4194263.000.21-0.02-8.70%366,073
34.72-0.77-2.17%4491264.000.29+0.06+26.09%2246,478
35.30-0.71-1.97%7566265.000.30+0.04+15.38%30654,266
27.680.00-11443266.000.31+0.05+19.23%148,792
31.33-0.87-2.70%3154267.000.300.00-1720,661
31.740.00-10471268.000.36+0.07+24.14%12714,886
30.98+2.38+8.32%1759269.000.34+0.03+9.68%411,962
30.01+0.77+2.63%12,118270.000.42+0.09+27.27%4,45282,196
29.250.00-71,317271.000.44+0.08+22.22%8418,015
26.23-1.06-3.88%121,585272.000.41+0.02+5.13%13322,005
26.72-0.30-1.11%12,439273.000.49+0.07+16.67%5710,844
24.040.00-31,600274.000.54+0.11+25.58%21629,954
23.85-1.16-4.64%1415,217275.000.56+0.09+19.15%46879,404
22.40-0.96-4.11%62,906276.000.62+0.11+21.57%37126,320
21.19-1.36-6.03%54,866277.000.66+0.12+22.22%15,55543,261
21.840.00-2493,866278.000.68+0.11+19.30%16216,976
19.44-0.75-3.71%44,033279.000.75+0.14+22.95%28218,903
18.82-1.21-6.04%7513,318280.000.85+0.18+26.87%13,960138,273
18.15-0.90-4.72%1036,112281.000.91+0.19+26.39%3312,979
17.24+0.46+2.74%37,459282.001.00+0.18+21.95%70634,334
16.35+0.31+1.93%95,461283.001.01+0.14+16.09%35316,026
15.00-1.37-8.37%168,028284.001.05+0.13+14.13%18127,142
13.85-1.47-9.60%78217,220285.001.23+0.25+25.51%16,11974,138
13.66-0.49-3.46%9511,075286.001.31+0.18+15.93%1,53931,809
12.20-1.52-11.08%6517,570287.001.46+0.31+26.96%1,34746,240
11.03-0.42-3.67%15813,352288.001.55+0.27+21.09%78937,393
11.06+0.23+2.12%2917,403289.001.78+0.42+30.88%10,56434,201
9.56-1.07-10.07%4,16946,674290.001.93+0.46+31.29%13,47897,398
8.56-1.40-14.06%8117,120291.002.13+0.51+31.48%8,15039,110
7.91-1.43-15.31%1,03413,664292.002.35+0.59+33.52%2,81834,999
7.05-1.45-17.06%16712,533293.002.51+0.56+28.72%2,91321,548
6.35-1.30-16.99%18415,932294.002.77+0.65+30.66%6,51143,672
5.49-1.41-20.43%68225,752295.003.12+0.75+31.65%18,24774,762
4.92-1.23-20.00%55013,650296.003.39+0.79+30.38%5,11719,477
4.16-1.19-22.24%1,68516,465297.003.76+0.91+31.93%9,33617,445
3.53-1.14-24.41%5,11914,628298.004.18+1.01+31.86%6,68318,752
2.95-1.12-27.52%4,44617,189299.004.60+1.10+31.43%4,13329,547
2.46-0.98-28.49%7,64378,591300.005.07+1.17+30.00%6,87646,042
1.97-0.91-31.60%4,42228,013301.005.33+1.00+23.09%2,81615,744
1.59-0.68-29.96%13,30822,122302.006.14+1.20+24.29%11,68510,262
1.23-0.65-34.57%7,87321,975303.006.63+1.14+20.77%74315,195
0.92-0.50-35.21%4,95025,439304.007.31+1.07+17.15%2,03215,133
0.69-0.47-40.52%15,69367,726305.008.40+1.31+18.48%2,5499,259
0.50-0.37-42.53%5,47731,487306.009.00+1.26+16.28%9617,971
0.40-0.22-35.48%1,09727,644307.009.70+0.13+1.36%25512,753
0.27-0.19-41.30%1,35632,496308.0010.74+1.11+11.53%1895,978
0.19-0.16-45.71%17910,031309.0011.62+1.17+11.20%271,041
0.15-0.09-37.50%1,86451,313310.0012.71+1.59+14.30%465504
0.12-0.06-33.33%4,25021,266311.0013.80+3.47+33.59%4133
0.08-0.05-38.46%19914,426312.0014.08+0.38+2.77%51
0.07-0.03-30.00%1,14815,686313.0014.950.00-20
0.05-0.03-37.50%117471314.0013.900.00-100
0.04-0.03-42.86%16440,368315.0016.50-0.64-3.73%1016
0.05+0.01+25.00%1283316.0020.060.00--0
0.030.00-6340317.0018.410.00--0
0.04+0.02+100.00%322318.00-----
0.020.00--5319.00-----
0.01-0.02-66.67%811,021320.0022.560.00-32
0.030.00--7321.00-----
0.01-0.01-50.00%206,844325.0026.600.00-40
0.010.00-11,6051,561330.0032.250.00-53
0.010.00-9,60316,453335.0039.570.00--0
0.010.00-33,022340.0041.590.00-20
0.010.00-5057,450345.0045.580.00-20
0.010.00-507,210350.0052.20-0.59-1.12%720
-----355.0059.880.00--0
-----360.0062.040.00-20
0.010.00-11370.0074.220.00--0
-----380.0084.530.00--0
-----395.0099.110.00--0