SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 25, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
61.400.00-2891235.000.01-0.01-50.00%22133
53.070.00-60133240.000.020.00-62,504
49.160.00--138245.000.020.00-721,311
48.030.00--112250.000.020.00-603,027
43.100.00--185255.000.030.00-73,311
40.300.00-457260.000.040.00-142,798
-----265.000.04-0.02-33.33%111,028
31.010.00--10267.000.050.00-10236
-----268.000.070.00-151,365
-----269.000.070.00-22528
31.740.00--1270.000.08+0.02+33.33%701,450
29.250.00-2172271.000.09+0.02+28.57%9703
21.380.00--100272.000.08-0.03-27.27%8333
27.380.00-32130273.000.090.00-13196
26.440.00-1828274.000.090.00-81641
25.210.00-5174275.000.09-0.05-35.71%21,274
-----276.000.120.00-1739
22.830.00--107277.000.11-0.03-21.43%1531
22.230.00-55155278.000.130.00-141,012
-----279.000.14-0.01-6.67%3277
20.240.00-121280.000.13-0.03-18.75%96773
19.120.00-6083281.000.16-0.02-11.11%41,223
18.330.00-4268282.000.180.00-2862
18.05+0.65+3.74%18265283.000.20-0.01-4.76%51,425
17.07+0.78+4.79%4584284.000.20-0.09-31.03%451,221
15.01-1.80-10.71%5786285.000.23-0.09-28.12%144,662
14.400.00-10608286.000.28-0.01-3.45%2331,142
13.240.00-15686287.000.30-0.06-16.67%61,112
12.440.00-20504288.000.32-0.10-23.81%911,562
11.460.00-401,299289.000.35-0.12-25.53%1271,433
11.09+0.70+6.74%183,337290.000.42-0.13-23.64%871,139
9.24-0.34-3.55%201,778291.000.48-0.15-23.81%37623
9.17+0.54+6.26%261,707292.000.56-0.17-23.29%901,386
8.20+0.50+6.49%21,263293.000.66-0.20-23.26%340870
6.67+0.02+0.30%4917294.000.78-0.18-18.75%381744
5.68-0.18-3.07%111,988295.000.91-0.26-22.22%9862,700
5.38+0.57+11.85%221,025296.001.10-0.30-21.43%8321,874
4.57+0.45+10.92%1232,503297.001.33-0.25-15.82%2,0652,433
3.69+0.25+7.27%3216,230298.001.54-0.40-20.62%8282,025
2.89+0.31+12.02%1,4554,945299.001.85-0.35-15.91%1,3281,592
2.17+0.11+5.34%3,4395,293300.002.24-0.46-17.04%4,5392,593
1.56+0.08+5.41%1,2094,666301.002.77-0.56-16.82%1,4771,735
1.08+0.10+10.20%9392,382302.003.35-0.62-15.62%117805
0.73+0.07+10.61%9782,852303.004.03-0.69-14.62%27149
0.48+0.07+17.07%5721,123304.005.44-0.15-2.68%1559
0.31+0.07+29.17%4411,135305.005.60-1.11-16.54%712,414
0.20+0.01+5.26%149502306.007.520.00-127
0.13+0.02+18.18%1,0982,323307.007.47+0.79+11.83%425
0.09+0.02+28.57%70591308.009.40+0.16+1.73%184900
0.04-0.01-20.00%19541309.0010.640.00-6369
0.03-0.01-25.00%8981,498310.0011.07-0.42-3.66%8627
0.02-0.01-33.33%28152311.0012.390.00-3921
0.040.00-61204312.0013.470.00-64143
0.020.00-3746313.0014.390.00-83160
0.010.00-116314.0014.420.00-1,5331,513
0.01-0.01-50.00%1132315.0015.080.00-148494
0.020.00-202207316.0016.260.00-451666
-----317.0017.540.00-554756
-----318.0018.490.00-224670
0.010.00--3319.0019.430.00--276
0.010.00-138320.0020.070.00-290726