SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 14, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----250.000.010.00-31990
36.300.00--11255.000.010.00-6,22325,348
-----260.000.010.00-2756,116
-----263.000.030.00-306410
-----264.000.01-0.02-66.67%600395
27.800.00--2265.000.010.00-2302,475
-----266.000.020.00-795,157
-----267.000.030.00-33,504
-----268.000.01-0.01-50.00%2940
-----269.000.01-0.01-50.00%200150
21.300.00-273223270.000.01-0.01-50.00%331,557
26.290.00---271.000.01-0.02-66.67%5571,521
19.540.00-155156272.000.01-0.02-66.67%1,3373,680
18.550.00--138273.000.01-0.02-66.67%6148,507
15.860.00--3274.000.01-0.02-66.67%1,1802,722
26.870.00-20275.000.01-0.02-66.67%2625,148
22.340.00-200177276.000.01-0.03-75.00%2,3164,065
21.280.00-2155277.000.01-0.03-75.00%3,8482,886
19.920.00-10056278.000.02-0.04-66.67%2,4513,635
15.040.00-21197279.000.01-0.05-71.43%3333,328
17.400.00-2594280.000.02-0.07-77.78%3,37511,379
-----280.500.020.00-1361,697
16.550.00-60175281.000.02-0.08-72.73%6442,206
-----281.500.020.00-275980
15.530.00-7896282.000.03-0.12-80.00%34612,407
10.670.00--8282.500.030.00-2,4381,517
15.140.00-52224283.000.03-0.14-82.35%1,0134,606
-----283.500.030.00-2,152389
13.550.00-42267284.000.03-0.20-86.96%2,6643,211
7.780.00---284.500.040.00-1,522691
12.450.00-37354285.000.030.00-3,28513,972
12.890.00--12285.500.03-0.27-72.97%4,3431,022
12.090.00-80658286.000.04-0.36-87.80%6,2563,765
5.890.00--6286.500.040.00-2,267967
10.130.00-149843287.000.05-0.46-90.20%4,5044,812
10.880.00-1693287.500.20-0.38-65.52%11,111
9.580.00-3983,104288.000.06-0.58-87.88%27,00025,421
9.630.00-3580288.500.070.00-2,245633
7.720.00-2271,646289.000.09-0.72-85.71%3,7534,913
7.690.00-30222289.500.090.00-1,1651,120
6.600.00-1,9015,933290.000.12-0.88-83.81%21,2729,980
5.910.00-22442290.500.120.00-2,7856,081
5.520.00-1,5913,338291.000.16-1.05-79.55%11,1194,721
5.860.00-322873291.500.220.00-5,0731,974
4.440.00-1,2783,110292.000.25-1.25-76.22%34,4795,225
6.150.00--1,278292.500.320.00-4,3351,684
3.790.00-1,8134,296293.000.360.00-9,1464,416
2.980.00-4762,905293.500.44-1.39-62.33%3,010633
2.900.00-2,47112,196294.000.530.00-32,8493,894
2.570.00-1,1321,844294.500.630.00-2,885201
2.140.00-7,99810,337295.000.780.00-24,8833,822
1.910.00-1,0932,934295.500.920.00-3,362150
1.520.00-11,78914,423296.001.080.00-24,1071,665
1.260.00-4,9331,775296.501.270.00-9,94629
0.980.00-40,77924,014297.001.51-2.19-52.14%27,126811
0.750.00-2021,731297.501.800.00-8,82826
0.570.00-45,1265,559298.002.18-2.47-49.40%14,137562
0.420.00-8,433579298.502.500.00-4,64610
0.290.00-33,30411,562299.003.130.00-5,2801,925
0.190.00-16,897299.503.55--9340
0.130.00-55,99816,120300.003.690.00-2,280173
0.100.00-5,8461,671300.503.500.00-2860
0.060.00-12,3974,113301.004.850.00-499108
0.040.00-5,372309301.505.190.00-915
0.040.00-13,6515,649302.005.53-3.06-36.00%22980
0.020.00-25,8221,566302.506.13--18-
0.020.00-29,6031,200303.006.440.00-2101
0.020.00--121303.505.790.00-1-
0.020.00-6,6581,899304.005.810.00-400
0.010.00-2,969100304.506.170.00-72-
0.010.00-5,4521,742305.006.690.00-4653
0.010.00--1305.507.720.00---
0.020.00-8701,204306.009.280.00-120
0.010.00-595846307.0012.570.00-1420
0.010.00-76562308.0015.010.00-51
0.010.00-2294309.008.900.00-400
0.010.00-11856310.0019.480.00-30
0.020.00-10907311.0013.620.00-40
0.010.00-1147312.0016.640.00-40
0.020.00-1172313.0016.380.00--0
0.010.00-132314.0018.200.00-40
0.010.00-192315.0027.880.00-30
0.010.00-128316.00-----
0.010.00--224317.0018.230.00-260
0.030.00-150159318.0019.130.00--0
0.010.00-2929319.00-----
0.010.00-2030320.0021.230.00-460
0.030.00--149321.00-----
0.030.00--30322.0030.860.00-520