SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----225.000.010.00--8
-----235.000.010.00--21
-----240.000.010.00--10,346
44.000.00--19245.000.010.00-120,482
-----250.000.010.00-2014,813
-----252.500.01-0.02-66.67%2339
30.060.00--50255.000.010.00-2632,914
-----256.000.010.00-401,552
-----257.000.020.00--310
-----258.000.010.00-2201,176
-----259.000.010.00-671,492
32.35+0.28+0.87%2125260.000.010.00-23725,731
-----261.000.010.00-2,561367
-----262.000.010.00-1,9401,830
-----262.500.01-0.04-80.00%4,718754
26.470.00--31263.000.01-0.01-50.00%1769
27.310.00-1213264.000.020.00-211,966
20.270.00-5169265.000.010.00-219,136
20.550.00-251266.000.010.00-6,7344,633
-----267.000.01-0.01-50.00%1462,472
23.200.00-151268.000.010.00-202,712
16.370.00-316269.000.01-0.01-50.00%2872,623
22.52+1.22+5.73%287270.000.01-0.01-50.00%24116,688
14.690.00-5693271.000.01-0.01-50.00%11110,347
13.560.00-3173272.000.02-0.01-33.33%1943,798
15.650.00-3618272.500.01-0.02-66.67%654,534
19.66-0.13-0.66%1173273.000.01-0.02-66.67%227,442
18.29-0.30-1.61%13266274.000.01-0.03-75.00%736,565
17.17+0.90+5.53%31445275.000.01-0.04-80.00%2,55753,052
16.58+1.32+8.65%1418276.000.02-0.05-71.43%4406,083
15.75-0.19-1.19%1554277.000.01-0.08-88.89%45211,272
15.06+1.16+8.35%5248277.500.02-0.07-77.78%1,2155,559
14.50+1.13+8.45%12463278.000.03-0.08-72.73%8,31916,135
13.70+1.93+16.40%13619279.000.03-0.11-78.57%58913,264
12.85+2.85+28.50%5901,126280.000.04-0.15-78.95%3,55227,820
11.62+2.12+22.32%11348281.000.04-0.22-84.62%1,2918,531
10.44+1.30+14.22%151,857282.000.06-0.28-82.35%13,67822,706
9.74+1.48+17.92%101,212282.500.06-0.32-84.21%2,3895,837
9.50+2.09+28.21%473,074283.000.07-0.36-83.72%6,39719,007
8.90+2.16+32.05%2894,584284.000.12-0.43-78.18%8,12319,105
8.00+2.28+39.86%6457,802285.000.15-0.55-78.57%24,49831,032
6.96+1.96+39.20%2434,359286.000.24-0.69-74.19%10,2347,718
6.06+2.06+51.50%4085,587287.000.29-0.87-75.00%10,60710,119
5.78+1.87+47.83%3423,847287.500.34-0.95-73.64%4,2133,752
5.20+1.90+57.58%1,0824,153288.000.39-1.00-71.94%23,48412,579
4.41+1.76+66.42%1,2485,504289.000.53-1.27-70.56%10,86010,877
3.53+1.53+76.50%5,72614,781290.000.70-1.49-68.04%34,81820,041
2.80+1.32+89.19%6,8948,185291.000.92-1.74-65.41%26,2408,009
2.10+1.07+103.88%16,48715,021292.001.21-2.03-62.65%30,31110,898
1.79+0.94+110.59%14,1526,825292.501.37-2.13-60.86%13,0592,704
1.50+0.80+114.29%24,63910,675293.001.58-2.28-59.07%10,3093,545
1.00+0.56+127.27%23,35418,140294.002.08-2.37-53.26%4,6948,331
0.58+0.31+114.81%22,79424,885295.002.72-2.67-49.54%3,4113,889
0.32+0.17+113.33%32,34110,521296.003.50-2.66-43.18%4898,070
0.17+0.09+112.50%14,21619,478297.004.40-2.80-38.89%4401,737
0.10+0.03+42.86%2,3724,586297.505.28-2.22-29.60%53470
0.07+0.02+40.00%6,1509,369298.005.40-2.60-32.50%157534
0.03-0.01-25.00%3,12611,671299.006.47-1.29-16.62%37699
0.02-0.01-33.33%3,25921,598300.007.50-1.79-19.27%212247
0.01-0.01-50.00%2417,113301.008.49-1.79-17.41%7554
0.010.00-3617,742302.009.29-1.71-15.55%57
0.010.00-814,681302.509.290.00-20
0.010.00-97,268303.0011.270.00-30
0.010.00-423,038304.0011.48-1.71-12.96%7767
0.010.00-18,771305.0012.48-2.50-16.69%8553
0.010.00-258,204306.0014.300.00-3211
0.010.00-22,067307.0014.200.00-3,4010
0.010.00-102,502307.5014.690.00-3500
0.010.00-172,096308.0022.380.00-70
0.010.00-313,260309.0016.37+0.37+2.31%120
0.010.00-18,896310.0023.070.00-50
0.010.00-1833311.0010.120.00-310
0.010.00-333,252312.0010.980.00-100
0.010.00-40889312.5019.98+6.31+46.16%10
0.010.00-22,544313.0011.990.00-100
0.010.00-14,154314.0015.540.00-20
0.010.00-5465315.0018.340.00--0
0.010.00-1536316.00-----
0.020.00-8271317.0020.620.00--0
0.010.00-1106317.5020.910.00--0
0.010.00-1,1251,131318.00-----
0.010.00-215319.00-----
0.010.00-4568320.0019.630.00-80
0.050.00--2321.00-----
0.010.00-4755322.50-----
0.010.00-1124325.00-----
0.010.00-2132330.0031.650.00-20
-----335.0046.800.00---