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
244.500.00-52147150.000.060.00-58,455
239.900.00--17255.000.010.00-1,25012,661
232.140.00-4260.000.010.00-256,203
-----65.000.010.00-2,2505,389
225.570.00--070.000.010.00-1,6401,892
220.550.00-3075.000.010.00-2223,860
215.060.00--380.000.010.00-4203
-----85.000.010.00-43,431
-----90.000.010.00-103,884
-----95.000.010.00-42,327
197.910.00-5756100.000.010.00-49523,007
-----105.000.010.00-1694,910
168.880.00-00110.000.010.00-252,383
-----115.000.010.00-16,098
172.300.00-1430120.000.010.00-502,633
165.560.00--0125.000.020.00-52,217
168.510.00-77130.000.010.00-1035,560
164.270.00-55135.000.010.00-1011,106
147.570.00-10140.000.010.00-2005,351
150.940.00-4170145.000.010.00-1003,492
142.020.00-26362150.000.020.00-16,407
-----155.000.020.00-4310,683
132.610.00-00160.000.020.00-46,518
130.200.00-1515165.000.020.00-17,636
129.260.00-495170.000.020.00-20013,691
125.740.00-23175.000.030.00-16,288
114.040.00-261180.000.030.00-60132,241
110.560.00-350185.000.040.00-1,83415,773
105.570.00-290190.000.030.00-19,915
-----192.000.050.00-513,561
-----193.000.050.00-1601,045
90.000.00-40194.000.050.00-52,166
87.800.00-55195.000.050.00-163,540
-----196.000.050.00-5802
-----197.000.050.00-56,462
94.030.00--0198.000.060.00-2431,834
87.830.00--0199.000.060.00-1,9663,028
94.190.00-366200.000.060.00-68,047
91.010.00-11205.000.080.00-333,669
91.790.00-1135210.000.100.00-1344,366
83.860.00-2185215.000.100.00-317,327
80.820.00-2236220.000.140.00-2024,836
76.000.00-2237225.000.170.00-2929,636
70.150.00-230226.000.180.00-109,395
62.500.00-1010227.000.180.00-11,407
58.750.00-1230228.000.160.00-253,694
-----229.000.200.00-73,456
68.770.00-1446230.000.230.00-2731,715
68.230.00-210231.000.240.00-631,718
60.900.00-1462232.000.250.00-651,712
63.170.00-51233.000.260.00-601,267
59.320.00-11234.000.270.00-591,489
64.890.00-1385235.000.230.00-25640,457
49.610.00-220236.000.300.00-644,413
59.300.00-216237.000.310.00-753,038
61.420.00-57238.000.320.00-685,336
44.180.00-10239.000.330.00-624,871
58.570.00-1314240.000.310.00-9230,859
54.290.00-121241.000.370.00-617,012
57.990.00-111242.000.390.00-347,524
59.100.00-1012243.000.400.00-586,739
52.350.00-218244.000.420.00-575,512
55.890.00-1867245.000.420.00-6836,473
44.770.00-626246.000.430.00-684,747
49.380.00-124247.000.470.00-166,164
49.770.00-1372248.000.490.00-1497,136
46.820.00-2166249.000.530.00-5710,375
49.060.00-2583250.000.440.00-56753,579
49.330.00-6132251.000.560.00-5912,677
47.580.00-21,057252.000.520.00-1079,076
42.610.00-20253.000.530.00-6587,925
42.090.00-941254.000.560.00-704,274
45.130.00-12,276255.000.600.00-26830,585
46.070.00-3247256.000.710.00-5712,215
42.750.00-1767257.000.660.00-564,977
42.920.00-1430258.000.780.00-5437,443
42.580.00-1300259.000.710.00-5610,614
40.330.00-46,205260.000.750.00-87262,279
36.290.00-4140261.000.790.00-566,981
39.050.00-12,177262.000.820.00-5723,396
33.550.00-9847263.000.870.00-1,5579,158
38.350.00-81,312264.000.900.00-8011,248
34.530.00-24,657265.000.970.00-4,07750,547
35.730.00-6294266.000.950.00-4,71232,484
32.530.00-11,024267.001.040.00-17810,261
32.990.00-101,695268.001.090.00-74321,327
30.950.00-34,466269.001.100.00-13431,010
31.350.00-4913,334270.001.200.00-2,01293,318
30.670.00-14,759271.001.260.00-7111,478
30.150.00-12,241272.001.350.00-29117,235
29.150.00-11,144273.001.390.00-13219,830
25.620.00-31,687274.001.470.00-6510,815
25.390.00-3012,886275.001.560.00-1,15477,168
24.950.00-43,570276.001.650.00-8315,971
23.610.00-399,355277.001.960.00-34120,114
22.390.00-22,627278.001.840.00-1,69410,292
23.120.00-236,429279.001.910.00-21113,877
20.570.00-920,162280.001.990.00-2,89181,470
20.430.00-19,204281.002.120.00-3,47813,218
19.880.00-379,762282.002.280.00-27015,075
19.010.00-506,693283.002.330.00-81917,862
18.130.00-1256,178284.002.460.00-16633,177
17.180.00-21539,703285.002.610.00-2,25984,827
16.080.00-59,089286.002.760.00-20728,335
15.130.00-719,585287.003.000.00-42923,035
14.660.00-355,935288.003.140.00-20818,920
13.830.00-713,250289.003.420.00-1,71725,891
13.050.00-14836,562290.003.490.00-5,53542,737
12.220.00-19621,481291.003.750.00-1,78520,542
11.620.00-36523,540292.003.920.00-1,57220,585
10.540.00-22025,759293.004.310.00-1,34624,623
9.800.00-14842,865294.004.480.00-85317,027
9.240.00-1,32028,268295.004.670.00-3,91242,239
8.620.00-69841,846296.004.950.00-93913,207
7.710.00-1,66229,488297.005.260.00-1,62417,149
7.210.00-1,32049,557298.005.600.00-4656,469
6.620.00-1,26526,815299.006.050.00-3,75911,329
5.880.00-2,56051,633300.006.340.00-3,18532,417
5.300.00-60734,737301.006.920.00-3804,167
4.670.00-95616,346302.007.560.00-8213,290
4.060.00-60923,138303.007.950.00-1023,257
3.680.00-1,04412,719304.008.420.00-251,358
3.250.00-3,30537,400305.008.960.00-1841,136
2.770.00-2,48321,752306.009.690.00-26984
2.340.00-1,38212,701307.0010.470.00-76846
1.990.00-1,31216,249308.0011.040.00-221,544
1.710.00-1,99917,713309.0011.800.00-17180
1.480.00-2,62239,717310.0012.500.00-10033,712
1.200.00-1,15115,330311.0012.800.00-110
0.980.00-1,32617,727312.0014.170.00-1326
0.800.00-745,412313.0014.800.00-18419
0.680.00-3204,884314.0016.420.00-2938
0.600.00-12658,772315.0017.810.00-221,090
0.480.00-701,183316.0016.550.00-23
0.400.00-3602,863317.0018.920.00-10289
0.300.00-40900318.0020.560.00-1002,269
0.250.00-512,300319.0021.640.00--3
0.260.00-98261,871320.0021.600.00-213,048
0.220.00-4053321.00-----
0.140.00--472322.00-----
0.100.00-21137,647325.0028.310.00-225
0.070.00-18525,031330.0031.310.00-201
0.040.00-21413,373335.0038.630.00-11
0.030.00-24631,887340.0054.940.00-01
0.010.00-14610,551345.0048.060.00-20
0.010.00-1335,069350.0071.700.00-00
0.010.00-13,680355.0079.030.00-00
0.010.00-201,489360.0082.310.00-20
0.010.00-251,174365.00-----
0.010.00-8653370.0093.940.00-00
0.010.00-10643380.00-----
0.010.00-61,443390.00-----
0.010.00-17,635400.00108.470.00-41