SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 21, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----245.000.01-0.01-50.00%101,550
-----246.000.01-0.01-50.00%1921,847
-----247.000.030.00-9791,131
-----249.000.01-0.01-50.00%15079
-----250.000.01-0.01-50.00%6703,327
-----251.000.01-0.04-80.00%501,301
-----252.000.01-0.01-50.00%1,099202
-----253.000.060.00-8195
-----254.000.020.00-8157
38.570.00-21255.000.01-0.02-66.67%12,943
-----256.000.080.00-199265
-----257.000.01-0.02-66.67%60127
-----258.000.040.00-158284
-----259.000.02-0.05-71.43%7649
-----260.000.02-0.03-60.00%743,509
-----261.000.02-0.09-81.82%361413
-----262.000.02-0.06-75.00%269346
23.330.00--1263.000.03-0.04-57.14%33755
-----264.000.03-0.06-66.67%35608
21.460.00--1265.000.02-0.08-80.00%1717,734
-----266.000.03-0.07-70.00%105,829
-----267.000.03-0.11-78.57%471,017
-----268.000.03-0.14-82.35%1131,467
-----269.000.03-0.17-85.00%161943
18.80+4.44+30.92%205229270.000.04-0.20-83.33%2,7515,061
-----271.000.05-0.25-83.33%1,6031,309
16.64+3.41+25.77%115272.000.06-0.29-82.86%2612,723
15.60+3.35+27.35%19273.000.06-0.40-86.96%2,1201,389
12.100.00-221274.000.08-0.48-85.71%6,0121,650
13.66+3.73+37.56%31222275.000.11-0.55-83.33%7,9047,023
12.13+3.79+45.44%643276.000.13-0.64-83.12%1,6733,241
12.03+3.26+37.17%180277.000.17-0.68-80.00%69415,089
11.22+2.88+34.53%4370278.000.19-0.96-83.48%7,90717,814
10.01+2.46+32.58%21172279.000.27-1.09-80.15%2,9604,222
9.25+2.49+36.83%257100280.000.35-1.23-77.85%5,1099,033
8.08+2.49+44.54%10782281.000.43-1.41-76.63%3,1232,666
7.44+2.24+43.08%145372282.000.53-1.63-75.46%10,1293,893
6.79+2.06+43.55%150207282.500.59-1.64-73.54%1,9983,396
6.54+2.19+50.34%514739283.000.68-1.79-72.47%6,2723,038
6.09+2.24+58.18%2991,179283.500.74-1.82-71.09%4,2771,041
6.01+2.47+69.77%5841,548284.000.82-2.03-71.23%9,3854,141
5.09+2.10+70.23%2,0581,992285.001.01-2.21-68.63%9,5994,668
4.15+1.76+73.64%1,8263,254286.001.23-2.41-66.21%7,6723,302
3.57+1.66+86.91%2,2433,876287.001.50-2.69-64.20%5,9881,853
2.76+1.28+86.49%7,6713,792288.001.87-2.73-59.35%6,4891,673
2.25+1.17+108.33%20,0022,874289.002.23-2.94-56.87%8,9511,720
1.68+0.89+112.66%8,0574,212290.002.70-3.24-54.55%1,7581,542
1.11+0.59+113.46%5,4121,936291.003.12-3.30-51.40%1,1291,297
0.79+0.44+125.71%7,2632,191292.003.82-3.36-46.80%316954
0.48+0.24+100.00%5,4803,503293.004.71-3.76-44.39%1881,422
0.27+0.13+92.86%4,6462,203294.005.17-5.83-53.00%481,064
0.13+0.03+30.00%4,2615,090295.006.40-5.52-46.31%126860
0.07+0.01+16.67%9603,266296.007.45-4.08-35.39%4682
0.04-0.01-20.00%1,1022,726297.008.21-3.37-29.10%1302
0.02-0.01-33.33%5162,178298.009.29-3.97-29.94%4879
0.020.00-2352,334299.009.82-4.43-31.09%211
0.01-0.01-50.00%3366,941300.0011.03-4.12-27.19%10831
0.01-0.01-50.00%1384,532301.0017.000.00-6,9332
0.01-0.01-50.00%1004,028302.0017.040.00-132
0.010.00-242,426303.0014.290.00-1080
0.010.00-684,427304.0017.660.00-200
0.020.00-2302,820305.0011.840.00-30
0.020.00-1481,323306.0013.210.00-30
0.010.00-26567307.0012.380.00-20
0.010.00-191,033308.0010.250.00-1000
0.010.00-10548309.0016.220.00-1000
0.010.00-201,259310.0018.480.00-10
0.020.00-2227311.0017.490.00-30
0.010.00-6571312.00-----
0.020.00-1153313.00-----
0.010.00-1156314.00-----
0.020.00-1215315.00-----
0.030.00-103316.00-----
0.020.00--1317.00-----
0.010.00-77319.00-----
0.010.00-1013320.00-----
0.010.00-23321.00-----
0.010.00--1322.00-----
0.010.00--750323.00-----
0.010.00-266274325.00-----