SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 30, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
117.680.00--0175.000.030.00-4,77830,689
108.850.00-700180.000.030.00-2022,460
108.510.00-10185.000.040.00-54,274
96.770.00-120190.000.070.00-7503,522
57.720.00-00195.000.060.00-32,019
89.540.00-10200.000.08+0.01+14.29%54,457
94.570.00-20205.000.090.00-253,184
82.900.00-55210.000.130.00-112,179
82.820.00-21215.000.140.00-12,363
68.740.00-1047220.000.180.00-103,338
67.780.00-100225.000.250.00-301,475
-----226.000.20-0.21-51.22%6658
-----227.000.240.00-1150
-----228.000.320.00-7652
37.730.00-10229.000.23-0.08-25.81%8415
66.180.00-674230.000.300.00-21,572
-----231.000.370.00-20543
64.740.00-30232.000.250.00-71,227
56.550.00-1010233.000.300.00-2852
62.180.00--15234.000.310.00-2860
51.870.00-15235.000.33+0.03+10.00%1114,255
26.880.00-23236.000.450.00-10581
20.100.00-01237.000.430.00-5730
24.540.00-01238.000.31-0.10-24.39%4646
-----239.000.400.00-6991
61.400.00-523240.000.35-0.01-2.78%15,400
57.640.00-8043241.000.450.00-1837
56.510.00-80109242.000.430.00-4001,165
35.840.00-33243.000.440.00-400897
-----244.000.44-0.07-13.73%2,0001,487
52.280.00-17245.000.510.00-221,219
54.060.00-21,025246.000.490.00-12,480
49.360.00-11247.000.550.00-13,083
52.230.00-228248.000.510.00-5607
41.260.00-10249.000.550.00-5720
50.220.00-2147250.000.580.00-123,673
49.240.00-225251.000.690.00-3201,154
47.840.00-114252.000.69+0.08+13.11%9602,008
14.250.00-01253.000.61-0.04-6.15%10855
37.760.00-19254.000.780.00-1,5004,130
46.260.00-152255.000.830.00-87,388
43.730.00-18256.000.71-0.20-21.98%102,325
23.800.00-322257.000.79-0.16-16.84%803568
31.040.00-2134258.000.91+0.13+16.67%11,316
36.010.00-140259.000.87-0.12-12.12%5001,193
40.000.00-5187260.000.83-0.18-17.82%2647,906
39.750.00-269261.000.890.00-401,641
30.100.00-4159262.000.95-0.07-6.86%1754,485
28.810.00-20156263.000.98-0.05-4.85%322,674
36.740.00-11,042264.001.00-0.07-6.54%1602,710
35.860.00-246686265.001.21-0.17-12.32%4,00318,827
35.590.00-519266.001.34+0.14+11.67%5542,219
20.200.00-1374267.001.29+0.04+3.20%601,356
19.780.00-21299268.001.39+0.19+15.83%1321,258
26.860.00-534269.001.46+0.01+0.69%3972,351
31.440.00-31,178270.001.57+0.13+9.03%16011,140
28.540.00-1179271.001.670.00-101,556
27.660.00-30301272.001.560.00-54,374
28.530.00-2556273.001.88+0.36+23.68%401,624
28.310.00-31,110274.001.64-0.28-14.58%51,841
26.93+0.33+1.24%33,632275.001.97+0.15+8.24%516,894
25.680.00-131,348276.001.78-0.20-10.10%31,118
24.770.00-202,893277.002.19+0.11+5.29%111,315
22.860.00-101,167278.002.18-0.39-15.18%3,1604,183
22.540.00-13,160279.002.11-0.11-4.95%22,596
22.63+1.70+8.12%15,066280.002.73+0.43+18.70%10613,723
21.68-1.14-5.00%62,315281.002.76-0.01-0.36%1751,751
18.480.00-292,232282.002.630.00-693,224
18.360.00-2252,502283.003.07+0.24+8.48%332,205
17.73-0.52-2.85%752,569284.003.020.00-692,432
17.99+0.53+3.04%393,986285.003.50+0.45+14.75%1499,135
15.66-1.10-6.56%222,484286.003.49+0.29+9.06%1164,476
14.75-1.16-7.29%405,512287.003.38-0.07-2.03%136,150
13.80-1.01-6.82%503,290288.003.980.00-743,591
13.07-1.03-7.30%631,241289.004.00-0.35-8.05%761,995
12.29-0.22-1.76%6312,225290.004.60+0.59+14.71%1589,816
11.64-2.19-15.84%121594291.004.41-0.15-3.29%1292,098
12.00+1.35+12.68%21,853292.004.20-0.21-4.76%13,427
10.03+0.13+1.31%912,727293.005.22+0.52+11.06%249906
10.79-0.62-5.43%61,141294.005.53+0.58+11.72%137818
9.62-0.18-1.84%425,860295.005.91+0.66+12.57%2781,693
8.20+0.12+1.49%1623,443296.006.41+0.91+16.55%1981,779
7.50-0.64-7.86%1932,362297.006.34+0.18+2.92%1611,201
6.70-0.67-9.09%5362,882298.006.68+0.57+9.33%2201,809
5.87-0.92-13.55%3643,990299.007.10+0.51+7.74%2121,332
5.42-0.77-12.44%57815,101300.007.64+0.77+11.21%1652,710
5.05+0.06+1.20%1905,032301.008.21+0.93+12.77%842,104
4.19-0.61-12.71%2505,563302.007.93+0.20+2.59%1251,394
3.97-0.33-7.67%2495,897303.008.07-0.18-2.18%1201,214
3.65-0.21-5.44%693,214304.008.30+0.22+2.72%12,470
3.03-0.35-10.36%1858,054305.0010.54+1.31+14.19%61,392
2.52-0.42-14.29%593,705306.0010.95-0.58-5.03%3577
2.26-0.29-11.37%2933,032307.0011.44+0.76+7.12%511,573
2.00-0.19-8.68%2912,901308.0010.300.00-14
1.53-0.20-11.56%6503,070309.0013.13+0.22+1.70%1123
1.35-0.23-14.56%80120,244310.0012.000.00-40422
1.14-0.21-15.56%1,0973,395311.0015.590.00-23
1.03-0.13-11.21%142,314312.0012.810.00-11
0.97+0.08+8.99%25,513313.0021.330.00-111
0.65-0.13-16.67%2923,013314.0016.880.00--1
0.66-0.03-4.35%1312,940315.0018.60+3.25+21.17%1237
0.47-0.02-4.08%101126316.0019.570.00--1
0.480.00-7366317.0020.930.00-18212
0.560.00--383318.0021.340.00-252
0.34-0.11-24.44%68606319.00-----
0.25-0.03-10.71%969,205320.0019.960.00-126
0.300.00--250321.00-----
0.280.00--340322.00-----
0.15+0.02+15.38%57,248325.0025.850.00-11
0.070.00-156,993330.0039.080.00-242
0.04-0.01-20.00%154,640335.0041.130.00--2
0.030.00-41,082340.0045.110.00-20
0.02-0.01-33.33%21,176345.00-----
0.020.00-61,050350.0051.180.00-20