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
121.920.00-1530175.000.020.00-2600
116.650.00-530180.000.010.00-40
112.250.00-490185.000.010.00-480
107.440.00-150190.000.010.00-2960
101.330.00-40195.000.010.00-850
93.350.00-1010200.000.010.00-1,1480
93.290.00-100205.000.010.00-4040
87.700.00-100210.000.010.00-10
78.370.00-100215.000.010.00-1520
78.700.00-380220.000.010.00-10
72.300.00-100221.000.040.00-6280
75.710.00-100222.000.010.00-10
70.380.00--0223.000.020.00-1550
67.090.00--0224.000.020.00-490
62.520.00-10225.000.010.00-120
67.210.00-100226.000.030.00-10
-----227.000.010.00-230
59.560.00-100228.000.120.00-50
68.980.00-100229.000.160.00-100
68.310.00-60230.000.010.00-280
58.790.00-100231.000.090.00-10
57.570.00-100232.000.020.00-3530
60.230.00-100233.000.020.00-2800
59.330.00-100234.000.050.00-100
55.360.00-20235.000.030.00-300
57.060.00-20236.000.020.00-10
56.110.00-200237.000.050.00-50
55.150.00-220238.000.030.00-10
54.030.00-500239.000.040.00-20
57.380.00-10240.000.010.00-10
58.770.00-10241.000.040.00-100
56.850.00-600242.000.060.00-40
49.580.00-10243.000.030.00-30
45.210.00--0244.000.110.00-100
48.200.00-40245.000.040.00-500
52.690.00-20246.000.040.00-500
49.360.00-11247.000.060.00-10
45.890.00-100248.000.030.00-2000
45.190.00-500249.000.100.00-800
48.000.00-60250.000.030.00-6700
48.870.00-10251.000.030.00-2500
47.910.00-10252.000.060.00-20
14.250.00-01253.000.070.00-40
35.970.00-100254.000.040.00-250
46.140.00-30255.000.050.00-4,0410
45.100.00-58256.000.050.00-5150
36.460.00-100257.000.050.00-50
40.820.00-100258.000.050.00-150
34.040.00-120259.000.140.00-30
37.000.00-90260.000.060.00-970
38.730.00-650261.000.060.00-120
32.180.00-350262.000.070.00-560
39.200.00-1156263.000.090.00-120
38.360.00-10264.000.090.00-770
34.520.00-100265.000.100.00-990
35.590.00-10266.000.110.00-1460
24.840.00-20267.000.120.00-100
30.430.00-50268.000.120.00-70
33.020.00-10269.000.180.00-110
31.290.00-400270.000.130.00-600
27.390.00-750271.000.130.00-70
26.540.00-20272.000.150.00-25,0060
28.530.00-20273.000.170.00-150
27.590.00-10274.000.220.00-290
26.700.00-40275.000.170.00-3,4030
23.140.00-50276.000.200.00-8740
21.560.00-10277.000.250.00-4,0160
21.140.00-200278.000.240.00-5940
22.550.00-10279.000.260.00-2310
21.430.00-10280.000.280.00-1,3240
20.220.00-50281.000.310.00-780
19.280.00-200282.000.360.00-1520
19.350.00-20283.000.380.00-1540
17.570.00-80284.000.400.00-8,0890
16.960.00-500285.000.460.00-1,5450
15.450.00-40286.000.500.00-1140
14.640.00-60287.000.580.00-1170
13.690.00-40288.000.600.00-8320
12.100.00-420289.000.700.00-3680
11.440.00-400290.000.770.00-4,6250
10.530.00-870291.000.830.00-1770
9.650.00-220292.000.920.00-2,6060
8.760.00-460293.001.070.00-5840
7.780.00-2580294.001.220.00-6710
6.840.00-2390295.001.350.00-1,5770
6.010.00-3550296.001.560.00-5480
5.100.00-660297.001.710.00-5730
4.350.00-6340298.002.050.00-1,7150
3.580.00-7130299.002.350.00-5060
2.850.00-3,5780300.002.710.00-2,4140
2.140.00-1,1100301.003.080.00-1,5620
1.600.00-6,1430302.003.560.00-5750
1.250.00-1,0640303.004.280.00-2400
0.920.00-1,6060304.004.980.00-1190
0.650.00-1,8410305.005.740.00-310
0.450.00-1,5520306.005.690.00-410
0.320.00-5,1530307.006.810.00-30
0.230.00-3640308.008.600.00-20
0.150.00-2450309.009.580.00-20
0.120.00-4,4010310.0010.120.00-10
0.090.00-1,2380311.0013.480.00-490
0.070.00-1,4990312.0014.760.00-50
0.040.00-60313.0013.100.00-1600
0.030.00-20314.0014.340.00-350
0.020.00-12,3370315.0015.040.00-1620
0.030.00-1000316.0016.120.00-3440
0.030.00-1010317.0017.090.00-4480
0.030.00-2000318.0032.140.00-20
0.020.00-200319.00-----
0.010.00-5,0010320.0018.950.00-40
0.010.00-1000321.00-----
0.010.00-800322.0025.540.00--0
0.010.00-9,0410323.0026.550.00--0
0.010.00-1000325.0023.560.00-11
0.010.00-50330.0033.530.00-1660
0.010.00-10335.0038.530.00-1210
0.010.00-50340.0043.520.00-420
0.020.00-1501,327345.00-----
0.010.00-10350.0053.520.00-1210