SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
145.150.00-1160155.00-----
136.850.00-510160.00-----
132.440.00-510165.000.010.00-10
120.150.00-40170.000.010.00-3010
123.420.00-20175.000.010.00-410
112.350.00-600180.000.010.00-3,0370
107.810.00-50150185.000.010.00-9900
102.780.00-1200190.000.010.00-2,0250
105.100.00-100195.000.010.00-9160
100.150.00---200.000.010.00-2,1620
89.120.00-600205.000.010.00-2,9120
88.290.00-100210.000.010.00-3,7140
78.440.00--0215.000.010.00-5240
74.060.00-560220.000.010.00-410
68.560.00--0225.000.010.00-50
68.690.00-20230.000.010.00-30
62.640.00-700235.000.010.00-500
53.150.00-420240.000.020.00-20
48.070.00-920245.000.010.00-1480
47.670.00-500250.000.020.00-2960
40.750.00--0252.500.020.00-2440
35.970.00-110255.000.020.00-3500
43.890.00-160257.500.030.00-250
27.810.00-500260.000.050.00-1000
30.400.00-30262.500.070.00-2580
33.950.00--0264.000.060.00-510
33.680.00-300265.000.070.00-190
32.680.00-10266.000.100.00-120
24.600.00-80267.000.070.00-1000
30.670.00-100267.500.090.00-10
32.360.00-160268.000.110.00-2710
24.020.00-180269.000.100.00-10
30.000.00-40270.000.090.00-1070
29.110.00-120271.000.140.00-3000
19.790.00-20272.000.150.00-10
21.050.00-1370272.500.130.00-5310
27.120.00-60273.000.100.00-700
19.430.00-140274.000.140.00-90
24.030.00-100275.000.130.00-2190
24.250.00-10276.000.130.00-770
23.140.00-10277.000.170.00-60
23.830.00-10277.500.200.00-530
20.890.00-100278.000.220.00-1,0300
20.160.00-160279.000.170.00-730
19.000.00-10280.000.150.00-4870
19.390.00-40281.000.200.00-5630
17.860.00-2300282.000.210.00-2710
18.400.00-3200282.500.220.00-1400
18.060.00-860283.000.260.00-4250
17.150.00-140284.000.250.00-1,1850
16.090.00-3910285.000.280.00-8,7110
14.910.00-620286.000.300.00-1880
13.930.00-230287.000.380.00-2610
13.490.00-750287.500.350.00-9130
13.110.00-160288.000.400.00-9860
12.130.00-100289.000.420.00-1,2260
11.010.00-290290.000.470.00-13,3180
8.950.00-2790291.000.610.00-2,2100
8.080.00-1080292.000.630.00-2,3100
8.540.00-1020292.500.670.00-1,3050
8.050.00-1160293.000.660.00-2,6090
7.040.00-6360294.000.830.00-1,8400
6.300.00-7270295.000.970.00-8,7250
5.330.00-1,4870296.001.140.00-3,3400
4.480.00-1,4520297.001.340.00-6,4850
4.000.00-1,0240297.501.410.00-4,4300
3.640.00-2,5410298.001.530.00-7,0990
3.030.00-4,6210299.001.880.00-4,5590
2.210.00-19,5680300.002.210.00-13,6440
1.610.00-7,8670301.002.720.00-1,1900
1.160.00-9,6310302.003.300.00-3940
0.990.00-2,3750302.503.650.00-3630
0.830.00-3,7300303.003.980.00-1390
0.570.00-2,8610304.006.760.00-860
0.370.00-4,0910305.005.520.00-1540
0.250.00-3,7630306.007.720.00-1000
0.170.00-1,9950307.007.940.00-1,7740
0.140.00-1,1880307.509.000.00-2,1310
0.110.00-1,0540308.0010.260.00-180
0.080.00-3,7910309.0011.400.00-10
0.050.00-9790310.0011.570.00-7010
0.030.00-490311.0011.400.00-100
0.030.00-9040312.0012.000.00-2140
0.020.00-440312.5012.490.00-3,6400
0.020.00-220313.0014.400.00-390
0.020.00-1,0040314.0015.460.00-200
0.020.00-6240315.0016.410.00-750
0.020.00--0316.0015.970.00-60
0.020.00--0317.0018.200.00---
0.010.00-1070317.5018.870.00--0
-----318.0019.160.00---
-----319.0020.050.00-60
0.010.00-2240320.0021.150.00-20
-----321.0020.980.00---
-----322.0023.370.00--0
0.010.00-30322.5023.610.00--0
0.010.00-10325.0026.270.00---
-----327.5028.650.00---
-----330.0031.150.00---
-----335.0036.130.00---