SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 30, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
136.85+136.85+∞%-112155.00-----
132.33+132.33+∞%-7160.00-----
127.54+127.54+∞%-14165.000.01+0.01+∞%-1,741
-----170.000.01+0.01+∞%-1,450
117.90+117.90+∞%-50175.000.01+0.01+∞%502,650
-----180.000.01+0.01+∞%-818
-----185.000.010.00--20
-----190.000.010.00-3,1603,180
-----195.000.010.00-4,0964,196
92.800.00-11200.000.010.00-2,5402,811
-----205.000.010.00-1190
-----210.000.010.00-1,55510,525
-----215.000.010.00-1,0134,693
-----220.000.01+0.01+∞%79157
73.110.00--1225.000.010.00-3312,597
56.78-1.50-2.57%3228230.000.010.00-1571,446
48.030.00-121235.000.020.00-7,8902,297
43.060.00--10240.000.02+0.01+100.00%68926,166
40.70-7.04-14.75%1413245.000.03+0.02+200.00%2444,018
45.490.00-1515250.000.04+0.03+300.00%2,44414,779
-----251.000.04+0.04+∞%5201,031
-----252.000.06+0.06+∞%16161
-----252.500.06+0.04+200.00%144120
-----253.000.07+0.04+133.33%2,65562
-----254.000.07+0.05+250.00%53633
32.150.00--1255.000.07+0.05+250.00%35351,773
-----256.000.03+0.01+50.00%5143
34.32+34.32+∞%-1257.000.09+0.09+∞%148112
-----257.500.08+0.05+166.67%203180
-----258.000.09+0.06+200.00%352733
-----259.000.11+0.08+266.67%283201
24.10-4.74-16.44%2710260.000.09+0.05+125.00%3,95519,223
-----261.000.08+0.08+∞%1884,045
-----262.000.09+0.05+125.00%129742
-----262.500.16+0.12+300.00%6421,165
-----263.000.16+0.12+300.00%1,240145
27.240.00-151264.000.12+0.08+200.00%1,4641,662
19.70-0.67-3.29%1141265.000.14+0.10+250.00%17,28311,488
25.150.00-100205266.000.15+0.09+150.00%3,5894,041
19.450.00-80145267.000.20+0.15+300.00%16,4852,600
21.430.00--1268.000.23+0.18+360.00%5661,703
23.810.00-177269.000.25+0.18+257.14%1,5593,129
14.45-7.17-33.16%84221270.000.30+0.22+275.00%15,69664,627
14.36-6.49-31.13%494271.000.36+0.26+260.00%2,6352,084
14.98-5.68-27.49%10118272.000.42+0.32+320.00%4,77012,052
13.73-1.80-11.59%107196272.500.43+0.35+437.50%1,4454,809
14.01-5.60-28.56%1282273.000.52+0.41+372.73%1,2793,946
15.09-3.63-19.39%18457274.000.62+0.48+342.86%3,21712,136
11.42-6.14-34.97%569668275.000.71+0.55+343.75%19,42038,794
11.42-6.43-36.02%207449276.000.82+0.64+355.56%3,4688,735
10.91-3.56-24.60%9278277.001.00+0.81+426.32%14,78113,810
8.01-6.30-44.03%10263277.501.17+0.94+408.70%5,5699,210
7.78-4.30-35.60%26250278.001.17+0.91+350.00%17,65618,353
8.41-5.08-37.66%33372279.001.40+1.09+351.61%5,93516,960
7.45-6.02-44.69%4105,247280.001.61+1.23+323.68%29,33649,466
5.80+5.80+∞%33-280.501.75+1.75+∞%2,262-
6.61-5.35-44.73%154641281.001.84+1.37+291.49%7,7898,318
5.27+5.27+∞%94-281.501.90+1.90+∞%2,242-
5.91-4.36-42.45%2631,752282.002.11+1.57+290.74%10,87728,989
5.56-4.91-46.90%8631,585282.502.30+1.79+350.98%4,1684,776
5.25-4.97-48.63%4072,346283.002.46+1.81+278.46%13,42213,240
4.80+4.80+∞%430-283.502.68+2.68+∞%2,464-
4.50-4.85-51.87%2,2082,704284.002.74+1.96+251.28%9,01014,732
4.20+4.20+∞%1,954-284.503.00+3.00+∞%2,276-
3.88-4.55-53.97%5,7677,588285.003.20+2.30+255.56%42,59222,982
3.49+3.49+∞%2,873-285.503.38+3.38+∞%3,977-
3.29-4.30-56.65%12,3684,052286.003.60+2.56+246.15%13,2947,757
2.99+2.99+∞%4,318-286.504.14+4.14+∞%3,746-
2.74-4.08-59.82%10,3754,162287.004.10+2.87+233.33%11,71212,250
2.48-3.85-60.82%4,4482,531287.504.25+2.94+224.43%4,6384,044
2.25-3.54-61.14%6,4883,024288.004.55+3.15+225.00%11,52412,009
2.01+2.01+∞%2,435-288.506.02+6.02+∞%1,726-
1.77-3.47-66.22%8,4184,587289.005.10+3.47+212.88%5,77612,970
1.55+1.55+∞%2,586-289.506.18+6.18+∞%1,623-
1.38-2.91-67.83%27,6143,789290.005.75+3.85+202.63%31,92433,352
1.15+1.15+∞%7,004-290.506.91+6.91+∞%2,017-
1.03-2.52-70.99%20,3495,666291.006.36+4.14+186.49%6,37815,134
0.80+0.80+∞%3,649-291.507.42+7.42+∞%790-
0.71-2.20-75.60%14,1957,673292.006.92+4.32+166.15%5,5887,771
0.61-2.00-76.63%6,1935,537292.507.59+4.87+179.04%1,3476,167
0.52-1.80-77.59%18,02310,016293.007.82+4.82+160.67%3,97411,889
0.42+0.42+∞%2,007-293.508.72+8.72+∞%104-
0.34-1.45-81.01%8,65113,566294.008.42+4.96+143.35%1,0365,331
0.29+0.29+∞%1,809-294.5011.03+11.03+∞%77-
0.21-1.11-84.09%13,29010,870295.0011.33+7.34+183.96%5,81030,328
0.19+0.19+∞%1,813-295.5011.88+11.88+∞%17-
0.15-0.79-84.04%16,15911,257296.0011.94+7.52+170.14%5654,216
0.10+0.10+∞%2,097-296.5011.41+11.41+∞%27-
0.09-0.54-85.71%6,37524,724297.0012.70+7.55+146.60%1626,907
0.07-0.46-86.79%3,6619,518297.5011.95+6.28+110.76%242,261
0.05-0.37-88.10%5,87718,899298.0014.20+8.54+150.88%3205,220
0.03+0.03+∞%1,741-298.50-----
0.04-0.22-84.62%1,99010,521299.0012.62+5.73+83.16%414,338
0.04+0.04+∞%843-299.50-----
0.03-0.15-83.33%10,80422,182300.0014.50+7.10+95.95%2173,566
0.03-0.08-72.73%3,6649,203301.0015.10+6.70+79.76%273,585
0.01-0.06-85.71%1,2969,214302.0016.00+6.13+62.11%94,101
0.02-0.03-60.00%2434,154302.5014.73+0.60+4.25%20
0.01-0.03-75.00%8977,939303.0014.73-1.36-8.45%310
0.01-0.02-66.67%855,926304.0011.440.00-926
0.01-0.01-50.00%21426,637305.0018.19+5.24+40.46%109
0.01-0.01-50.00%394,898306.0013.710.00-120
0.010.00-2034,456307.0020.16+5.77+40.10%2121
0.010.00-42,541307.5020.550.00-20
0.010.00-3,1835,655308.0019.920.00-40
0.010.00-804,354309.0022.86+7.01+44.23%2922
0.010.00-2120,851310.0017.440.00-150
0.02+0.01+100.00%62,712311.0021.910.00-200
0.010.00-291,480312.0011.050.00-10
0.010.00-581,076312.5012.540.00--0
0.010.00-14825313.0012.330.00---
0.010.00-103,113314.0014.330.00-20
0.010.00-761,457315.00-----
0.01-0.01-50.00%2578316.0015.030.00-1900
0.020.00-25464317.0018.460.00---
0.010.00-1328317.5019.320.00---
0.010.00-3444318.0020.250.00--0
0.010.00-5345319.00-----
0.010.00-11,539320.0023.050.00-10
0.010.00-5120321.00-----
0.010.00-564322.0022.000.00-4400
0.010.00-1325322.50-----
0.010.00--5323.00-----
0.010.00--7324.00-----
0.010.00-862325.0033.48+33.48+∞%-0
0.010.00--17327.50-----
0.010.00-1176330.0037.610.00-10
0.010.00-100335.00-----