SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 4, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
68.840.00--0230.000.02+0.01+100.00%233,845
63.810.00--0235.000.03+0.02+200.00%52,194
58.840.00--0240.000.020.00-411,383
47.980.00--0245.000.030.00-4057,340
50.200.00--0250.000.02-0.01-33.33%113,143
45.170.00---255.000.06+0.01+20.00%115,444
39.970.00-10260.000.09+0.02+28.57%2532,462
36.240.00-500262.500.05-0.10-66.67%15,496
33.480.00-40265.000.100.00-1003,888
-----267.000.15+0.07+87.50%381,771
33.24+6.69+25.20%1360267.500.200.00-251,795
32.74+2.33+7.66%20268.000.08-0.02-20.00%291,116
31.75+8.52+36.68%110269.000.14+0.03+27.27%171,307
30.180.00-31270.000.17+0.03+21.43%9182,465
16.230.00-10271.000.11-0.03-21.43%941,738
20.000.00--0272.000.17+0.02+13.33%4922,805
28.12+1.79+6.80%22272.500.25+0.11+78.57%366851
29.390.00-10273.000.23+0.07+43.75%289,336
20.480.00--0274.000.20+0.01+5.26%3201,418
23.65-3.72-13.59%102275.000.23+0.04+21.05%922,388
24.200.00-240276.000.24+0.04+20.00%1233,633
25.090.00-101277.000.29+0.09+45.00%71,081
22.750.00-860277.500.31+0.01+3.33%89747
22.900.00-770278.000.28+0.05+21.74%3674,137
21.990.00-940279.000.31+0.06+24.00%782912
20.65-1.23-5.62%401280.000.37+0.09+32.14%5721,708
20.100.00-752281.000.40+0.16+66.67%1521,761
19.240.00-10282.000.40+0.09+29.03%1,1294,651
19.580.00-140282.500.51+0.15+41.67%2611,661
16.630.00-70283.000.49+0.13+36.11%8991,736
13.450.00-80284.000.55+0.14+34.15%6019,870
14.15-2.51-15.07%85235285.000.66+0.20+43.48%48710,212
15.650.00-10286.000.74+0.24+48.00%4561,281
14.700.00-1,7101287.000.82+0.25+43.86%9112,937
14.090.00-500287.500.80+0.20+33.33%6932,437
11.51-2.03-14.99%2426288.000.93+0.31+50.00%41,4281,962
12.18-1.03-7.80%11289.000.95+0.22+30.14%1,1972,330
10.10-0.70-6.48%58817290.001.15+0.39+51.32%4,1803,936
8.86-1.52-14.64%4622291.001.25+0.39+45.35%1,9262,189
7.70-2.06-21.11%715292.001.47+0.53+56.38%21,5373,200
7.75-1.17-13.12%1061292.501.42+0.41+40.59%2,1872,773
7.25-0.90-11.04%192302293.001.53+0.44+40.37%4,0602,199
6.46-0.75-10.40%972,460294.001.81+0.59+48.36%4,3147,695
5.14-1.13-18.02%1,3105,920295.002.06+0.68+49.28%4,4619,297
4.37-1.05-19.37%2553,479296.002.16+0.62+40.26%42,4785,564
3.74-0.95-20.26%2132,595297.002.50+0.73+41.24%3,8104,018
3.31-1.05-24.08%5072,707297.502.82+0.95+50.80%1,3143,398
3.16-0.79-20.00%9063,773298.002.97+0.96+47.76%5,0822,615
2.39-0.93-28.01%2,0063,349299.003.37+1.06+45.89%2,8365,213
1.90-0.71-27.20%4,5835,603300.003.78+1.04+37.96%3,9993,317
1.41-0.64-31.22%6,2307,568301.004.08+1.05+34.65%1,5162,280
1.05-0.52-33.12%1,5125,764302.004.73+1.02+27.49%5921,386
0.89-0.48-35.04%1,1422,632302.505.08+1.15+29.26%3801,120
0.80-0.34-29.82%3,3295,759303.005.64+1.34+31.16%44575
0.50-0.31-38.27%1,9574,728304.006.11+1.59+35.18%71479
0.33-0.27-45.00%2,4434,902305.006.57+0.62+10.42%167659
0.25-0.20-44.44%4,9071,302306.007.48+1.19+18.92%558
0.15-0.17-53.12%9921,592307.008.29+1.24+17.59%51220
0.14-0.13-48.15%2,4012,249307.507.520.00-3210
0.12-0.11-47.83%1362,003308.0010.00+2.19+28.04%3111
0.07-0.11-61.11%2,4233,982309.0010.120.00-135
0.05-0.08-61.54%6964,087310.0011.90+1.56+15.09%14557
0.05-0.04-44.44%698953311.009.950.00-258
0.02-0.05-71.43%42787312.0013.61+1.27+10.29%10376
0.03-0.04-57.14%7754,561312.5013.54+1.54+12.83%91,206
0.070.00-111,241313.0012.190.00-1241,003
0.02-0.04-66.67%1991,277314.0015.050.00--1
0.02-0.03-60.00%8011,653315.0016.100.00-257
0.02-0.01-33.33%960417316.0016.410.00--2
0.01-0.02-66.67%212798317.0017.040.00--512
0.040.00-86147317.5016.710.00-26
0.020.00-12,859318.0018.290.00--24
0.030.00--3319.0019.93-0.12-0.60%222
0.020.00-15211320.0020.970.00--18
-----321.0022.050.00--53
-----322.0022.410.00--70
0.010.00--317322.5023.480.00--8
0.010.00-5080325.0025.310.00-10466
-----327.5026.870.00-22
-----330.0031.060.00--108
-----335.0034.79-0.32-0.91%21,039