SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
250.49-0.86-0.34%2,7534,18550.000.010.00-58,460
245.51-1.05-0.43%219455.000.010.00-1,25012,661
239.740.00-4416060.000.010.00-256,203
234.350.00-9010265.000.010.00-2,2505,389
223.320.00-24614870.000.010.00-1,6401,892
217.690.00-42175.000.010.00-2223,860
213.260.00-6980.000.010.00-4203
214.70+0.66+0.31%815385.000.010.00-43,431
202.740.00-21690.000.010.00-103,884
198.280.00-94595.000.010.00-42,327
192.300.00-458100.000.010.00-223,017
185.110.00-23105.000.010.00-1694,910
168.880.00-00110.000.010.00-22,383
-----115.000.010.00-16,098
179.130.00-255120.000.010.00-502,633
168.080.00-120125.000.010.00-50
168.510.00-77130.000.010.00-15,570
164.440.00-26135.000.010.00-500
150.200.00-4627140.000.010.00-15,424
148.430.00-2197145.000.010.00-1000
149.99+7.44+5.22%51,064150.000.010.00-16,448
136.730.00-20155.000.010.00-212,954
141.280.00-22160.000.010.00-10010,647
128.330.00-437165.000.010.00-1736,483
127.890.00-199170.000.010.00-115,533
117.550.00-2305175.000.010.00-828,005
112.550.00-12180.000.010.00-16,23846,051
116.260.00-58185.000.010.00-3416,309
111.260.00-554190.000.010.00-58324,169
96.440.00-40192.000.010.00-71013,839
99.930.00-24193.000.010.00-5068,851
90.000.00-40194.000.010.00-2135,130
97.790.00-28195.000.010.00-255,352
96.770.00--68196.000.010.00-12,430
95.770.00-172123197.000.010.00-18,990
94.710.00-8271198.000.010.00-2783,179
95.110.00-248126199.000.01-0.01-50.00%18,087
93.150.00-10178200.000.010.00-119,007
88.760.00-10205.000.010.00-2,54717,998
82.840.00-4198210.000.010.00-3049,908
83.330.00-1284215.000.010.00-525,181
80.040.00-8244220.000.010.00-1,16621,405
76.410.00--2221.000.020.00-5331,653
72.150.00--22222.000.010.00-2,0003,975
77.100.00-2197223.000.020.00-495816
69.070.00--333224.000.010.00-42260
73.170.00-2245225.000.010.00-19,280
66.950.00-10050226.000.010.00-210,397
66.010.00-220227.000.010.00-12,185
71.110.00-8401228.000.010.00-993,952
61.600.00--34229.000.010.00-104,958
68.610.00-4384230.000.010.00-132,174
67.420.00-1216231.000.010.00-557,735
55.060.00-6262232.000.010.00-910,085
63.170.00-51233.000.010.00-2503,772
56.800.00-43234.000.020.00-5374,128
63.590.00-1386235.000.010.00-1028,132
49.290.00-100236.000.010.00-1009,166
50.190.00-152237.000.010.00-103,805
61.420.00-50238.000.010.00-2,0868,192
53.980.00-5060239.000.020.00-247,717
60.47+0.68+1.14%4986240.000.010.00-1343,153
59.23+9.83+19.90%121241.000.010.00-15,08023,060
50.920.00-2799242.000.020.00-116,386
49.190.00-5052243.000.010.00-18,064
45.420.00-140244.000.010.00-114,325
57.080.00-31737245.000.010.00-158,433
47.020.00-1037246.000.010.00-2,00210,366
54.310.00-325247.000.010.00-16,18910,475
50.570.00-1374248.000.010.00-3,88922,542
38.740.00-1080249.000.01-0.01-50.00%11,04712,849
49.75-1.32-2.58%248507250.000.010.00-4,46074,233
51.090.00-2130251.000.010.00-2513,705
50.250.00-111,066252.000.01-0.01-50.00%62112,340
45.240.00-4137253.000.020.00-5115,430
48.160.00-268254.000.01-0.01-50.00%216,967
45.05-2.28-4.82%11,997255.000.020.00-3745,727
44.30+6.08+15.91%7245256.000.020.00-127,344
36.620.00-1773257.000.020.00-922,361
40.370.00-1429258.000.01-0.01-50.00%756,965
41.41+1.05+2.60%6386259.000.01-0.01-50.00%514,474
40.54-0.81-1.96%505,988260.000.01-0.01-50.00%661114,618
38.970.00-50137261.000.020.00-60714,647
38.03-2.09-5.21%12,476262.000.02-0.01-33.33%4,04340,738
37.07-1.51-3.91%1907263.000.030.00-35455,522
37.160.00-641,371264.000.02-0.01-33.33%236,016
34.90-1.45-3.99%794,271265.000.020.00-60476,049
34.34-0.95-2.69%70976266.000.03+0.01+50.00%1890,605
33.15-0.80-2.36%2191,473267.000.02-0.02-50.00%1030,274
30.920.00-97105267.500.03-0.01-25.00%4029,886
34.210.00-11,726268.000.030.00-11646,322
32.360.00-434,813269.000.03-0.01-25.00%26824,167
30.20-1.02-3.27%15114,251270.000.04+0.01+33.33%2,119158,403
29.940.00-205,085271.000.050.00-421,765
28.18-0.92-3.16%222,716272.000.040.00-20731,949
27.43+1.47+5.66%544272.500.050.00-104,510
28.250.00-221,252273.000.04-0.01-20.00%1,06930,774
25.81-1.47-5.39%71,927274.000.04-0.02-33.33%29439,250
25.40-0.64-2.46%21512,472275.000.05-0.01-16.67%623105,312
23.90-2.59-9.78%43,985276.000.060.00-24319,852
23.15-1.15-4.73%359,303277.000.06-0.01-14.29%54139,120
17.110.00-22219277.500.07-0.01-12.50%1876,346
21.83-2.18-9.08%63,041278.000.070.00-28537,330
20.84-1.44-6.46%256,661279.000.080.00-69338,519
20.20-0.75-3.58%3,07925,350280.000.07-0.02-22.22%8,108217,738
18.100.00-44280.500.090.00-16319,571
19.16-1.28-6.26%3012,227281.000.08-0.01-11.11%32723,554
19.270.00--6281.500.08-0.03-27.27%1091,301
18.23-0.93-4.85%369,573282.000.09-0.01-10.00%67249,055
19.630.00-1572282.500.09-0.02-18.18%1,8764,687
17.50-0.94-5.10%4111,971283.000.09-0.03-25.00%2,39740,147
17.290.00--12283.500.10-0.02-16.67%2232,326
16.30-0.91-5.29%659,246284.000.11-0.02-15.38%61263,647
16.330.00-117284.500.11-0.02-15.38%2542,506
15.28-0.92-5.68%1,44143,188285.000.12-0.01-7.69%3,155145,038
14.62-2.03-12.19%24311285.500.12-0.03-20.00%2956,472
14.21-1.20-7.79%22331,490286.000.13-0.02-13.33%32936,234
13.94-1.78-11.32%8412286.500.14-0.02-12.50%2081,315
13.43-0.93-6.48%57224,714287.000.15-0.03-16.67%1,06926,831
12.66-1.91-13.11%4282,853287.500.16-0.04-20.00%1,5436,050
12.43-1.17-8.60%43415,097288.000.17-0.02-10.53%5,86545,898
11.77-0.69-5.54%25484288.500.19-0.03-13.64%2762,072
11.45-1.15-9.13%50720,778289.000.22-0.02-8.33%4,51539,099
10.89+0.97+9.78%40444289.500.21-0.04-16.00%5852,685
10.48-0.80-7.09%3,01757,037290.000.24-0.03-11.11%8,139123,414
9.79-1.02-9.44%215101290.500.28-0.02-6.67%4234,348
9.27-0.77-7.67%78622,794291.000.27-0.05-15.62%7,91454,138
8.97-1.42-13.67%319236291.500.33-0.02-5.71%3,3603,733
8.48-0.94-9.98%8,78440,045292.000.360.00-11,74744,275
8.08-0.87-9.72%2404,481292.500.390.00-8,69928,556
7.57-1.02-11.87%1,86444,309293.000.45-0.01-2.17%9,21957,719
6.84-0.90-11.63%35601293.500.510.00-2,8557,648
6.74-0.74-9.89%18,96935,093294.000.57+0.03+5.56%4,91839,509
6.30-0.81-11.39%141,609294.500.62+0.04+6.90%2,2178,074
5.75-0.83-12.61%5,58265,671295.000.72+0.04+5.88%19,58474,849
5.25-1.02-16.27%1072,134295.500.82+0.13+18.84%1,5086,853
4.89-0.82-14.36%19,04554,337296.000.92+0.08+9.52%5,51521,572
4.42-0.83-15.81%2483,900296.500.97+0.05+5.43%1,4786,100
3.99-0.67-14.38%7,05643,906297.001.17+0.15+14.71%20,13941,070
3.42-0.95-21.74%4107,879297.501.27+0.16+14.41%4,2397,551
3.23-0.57-15.00%12,10062,439298.001.45+0.17+13.28%17,23025,037
2.78-0.60-17.75%2,4544,798298.501.62+0.27+20.00%5,0556,010
2.45-0.60-19.67%14,61151,963299.001.85+0.27+17.09%19,77821,914
2.13-0.72-25.26%6,25719,674299.502.03+0.25+14.04%5,0368,652
1.81-0.50-21.65%36,057122,817300.002.30+0.26+12.75%26,75958,598
1.27-0.46-26.59%20,72244,199301.002.87+0.35+13.89%6,97330,538
0.81-0.41-33.61%19,88056,699302.003.46+0.31+9.84%2,13114,524
0.66-0.34-34.00%5,51911,565302.503.90+0.41+11.75%6951,341
0.48-0.33-40.74%7,77342,776303.004.35+0.74+20.50%8099,657
0.29-0.23-44.23%4,45827,269304.005.00+0.44+9.65%66611,104
0.16-0.15-48.39%12,39274,776305.006.30+0.85+15.60%2828,289
0.08-0.11-57.89%4,88529,486306.007.16+0.84+13.29%1542,185
0.05-0.07-58.33%1,55820,116307.008.20+0.90+12.33%525,084
0.04-0.07-63.64%1766,833307.509.870.00-8124
0.03-0.05-62.50%47619,193308.009.26+0.98+11.84%226,150
0.030.00-36326,408309.0010.40+1.05+11.23%5111,215
0.02-0.02-50.00%4,35046,405310.0011.23+0.94+9.14%60953,816
0.02-0.01-33.33%7414,165311.0011.95+0.95+8.64%4491,284
0.010.00-15911,564312.0013.49+1.64+13.84%521,158
0.01-0.01-50.00%7011,307312.5013.94-2.42-14.79%541
0.010.00-1,0136,852313.0014.35+1.63+12.81%21,428
0.010.00-1305,542314.0018.240.00-6991
0.010.00-656,617315.0014.790.00-44,151
0.010.00-253,219316.0016.390.00-13270
0.010.00-17,200317.0018.34+1.66+9.95%6498
0.02+0.01+100.00%19,626318.0019.44+1.17+6.40%122,300
0.010.00-313,337319.0020.31+1.11+5.78%1874
0.010.00-10250,531320.0021.36+1.19+5.90%216,913
0.010.00-13,525321.0022.27-2.88-11.45%610
0.010.00-93,709322.0022.220.00-5867
0.010.00-2603,422323.0023.140.00-11977
0.010.00-3436,743325.0025.120.00-862
0.010.00-119,397330.0031.50+2.05+6.96%1525
0.010.00-113,708335.0035.770.00-324
0.010.00-20340.0042.200.00-2196
0.010.00-2,0000345.0047.750.00-371
0.010.00-15,053350.0052.170.00-4262
0.010.00-103,690355.0079.030.00-00
0.010.00-11,524360.0064.390.00-17156
0.010.00-251,174365.0067.580.00-291581
0.010.00-10370.0074.850.00-772
0.010.00-10643380.0083.770.00-14713
0.010.00-61,443390.0094.030.00-13755
0.010.00-17,635400.0099.860.00-191,458