SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 16, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
43.360.00-18250.000.010.00-815,324
-----255.000.010.00-103718
-----260.000.010.00-6,2117,518
-----261.000.020.00--177
-----262.000.020.00-692942
-----263.000.050.00--122
-----264.000.030.00--84
25.200.00--0265.000.010.00-81,467
-----266.000.010.00-9259
-----267.000.020.00-6230
-----268.000.040.00-2,0362,895
-----269.000.020.00-501,214
27.51+4.04+17.21%1382270.000.020.00-1,0803,174
-----271.000.030.00-1133,812
-----272.000.020.00-472,187
24.44+8.56+53.90%1010273.000.030.00-61,228
-----274.000.040.00-2541,550
23.410.00-24172275.000.030.00-3685,407
22.450.00-5129276.000.040.00-1162,204
15.420.00-226277.000.050.00-7,8203,228
19.47+4.19+27.42%10148278.000.040.00-6362,279
13.610.00-15235279.000.060.00-5372,475
18.040.00-7106280.000.070.00-4,2363,331
17.32+4.88+39.23%1153281.000.080.00-2,4353,070
10.000.00-50252282.000.100.00-1,5242,946
10.660.00-96233283.000.110.00-1,2514,149
13.94+3.95+39.54%51224284.000.130.00-1,1424,003
13.19+4.16+46.07%52,350285.000.170.00-5,2257,702
10.79+2.74+34.04%58651286.000.180.00-2,3924,166
10.740.00-921,155287.000.240.00-4,3184,603
10.16+3.71+57.52%198977288.000.300.00-8,7208,203
8.03+2.22+38.21%161,761289.000.370.00-5,9823,772
7.26+2.35+46.53%1681,822290.000.470.00-9,3965,809
5.99+1.77+41.94%3742,369291.000.580.00-4,1644,049
5.35+1.80+50.28%3302,770292.000.740.00-13,0293,280
4.11+1.67+56.61%1,5312,553293.000.930.00-6,2082,363
3.62+1.10+45.45%8282,274294.001.160.00-9,3871,514
2.96+1.18+61.14%5,31819,129295.001.420.00-8,1972,601
2.23+0.60+41.38%4,0353,664296.001.780.00-6,0081,355
1.69+0.63+57.80%21,8033,709297.002.210.00-8,9721,164
1.21+0.30+38.46%19,4553,688298.002.670.00-9,0321,834
0.83+0.19+35.19%9,1512,991299.003.310.00-2,6551,725
0.54+0.12+34.29%13,44810,142300.004.050.00-1,964636
0.34+0.15+65.22%10,1532,907301.005.200.00-5072,377
0.23+0.11+84.62%18,4062,583302.005.750.00-7072
0.13+0.04+44.44%16,41510,180303.006.330.00-10876
0.060.00-6,0891,715304.006.740.00-342
0.05+0.01+33.33%4,9437,573305.008.380.00-3517
0.03+0.03+150.00%2,254393306.008.950.00-600
0.03+0.01+100.00%424848307.008.750.00-5080
0.020.00-5181,541308.0010.370.00-31
0.010.00-1,213124309.0010.710.00-20
0.010.00-233192310.0017.010.00-40
0.010.00-369214311.0013.720.00-100
0.010.00-1280312.0014.720.00-100
0.010.00-52185313.0015.720.00-100
0.030.00-1013314.0014.030.00-20
0.010.00-102,792315.0019.470.00-10
0.010.00-181316.00-----
0.020.00-1825317.0018.050.00--0
0.080.00-916318.0026.800.00---
0.030.00-3232319.0020.120.00--0
0.010.00-4108320.0029.370.00---
0.010.00--50321.0020.880.00--0
0.030.00-114325.0033.760.00--0