SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 25, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
56.290.00-33240.000.010.00-3,38712,467
-----245.000.010.00-1037,597
49.520.00--10250.000.010.00-53,956
42.990.00-23255.000.010.00-26,231
39.330.00-74377260.000.020.00-11628,024
-----262.000.040.00-5238
-----262.500.020.00-21,599
-----264.000.080.00--9
-----265.000.020.00-22,670
-----266.000.020.00-8534
-----267.000.090.00--109
-----267.500.01-0.02-66.67%23,862
28.540.00-1227268.000.01-0.04-80.00%31,028
-----269.000.02-0.01-33.33%52,335
28.350.00-2120270.000.02-0.01-33.33%714,991
-----271.000.030.00-49307
-----272.000.030.00-1,3052,888
26.130.00-1035272.500.030.00-102,024
-----273.000.03-0.02-40.00%6852
14.780.00--11274.000.03-0.01-25.00%21,660
23.390.00-128140275.000.03-0.01-25.00%226,451
22.830.00-17195276.000.04-0.01-20.00%113,399
22.560.00-254277.000.050.00-33,495
21.660.00-38358277.500.060.00-32,751
21.320.00-10293278.000.050.00-73,624
20.550.00-58303279.000.04-0.03-42.86%1113,478
20.22+1.03+5.37%6251280.000.06-0.02-25.00%2218,101
18.060.00-15423281.000.06-0.03-33.33%2008,226
17.080.00-3729282.000.08-0.02-20.00%513,749
16.580.00-10730282.500.07-0.05-41.67%12,736
15.520.00-31,227283.000.07-0.04-36.36%5319,245
15.380.00-31,132284.000.10-0.03-23.08%1687,478
14.770.00-751,344285.000.12-0.03-20.00%46118,776
12.890.00-11,103286.000.15-0.03-16.67%1316,402
13.25+0.63+4.99%11,495287.000.15-0.05-25.00%365,569
11.050.00-41,439287.500.15-0.09-37.50%55,022
11.92+0.43+3.74%31,040288.000.19-0.06-24.00%3297,506
11.50+1.47+14.66%91,428289.000.23-0.07-23.33%1059,245
9.44+0.48+5.36%307,457290.000.28-0.09-24.32%72730,095
8.94+1.01+12.74%21,582291.000.32-0.15-31.91%5,2154,544
7.75+0.49+6.75%1111,675292.000.45-0.08-15.09%3868,052
8.05+1.28+18.91%45597292.500.46-0.19-29.23%5511,849
6.92+0.57+8.98%302,035293.000.51-0.14-21.54%5373,891
5.93+0.60+11.26%732,001294.000.63-0.15-19.23%3006,620
5.18+0.48+10.21%8185,026295.000.78-0.15-16.13%1,63721,086
4.23+0.41+10.73%3062,943296.000.93-0.25-21.19%8953,267
3.56+0.38+11.95%3904,274297.001.18-0.23-16.31%1,0365,819
3.20+0.40+14.29%2943,918297.501.31-0.24-15.48%5,0662,429
2.85+0.36+14.46%1,27010,666298.001.41-0.30-17.54%3,7677,884
2.18+0.35+19.13%3,2659,044299.001.75-0.35-16.67%3,7545,781
1.60+0.30+23.08%7,62915,769300.002.18-0.40-15.50%3,5545,912
1.08+0.19+21.35%5,2086,940301.002.70-0.45-14.29%1,3423,461
0.71+0.14+24.56%3,18319,488302.003.36-0.49-12.73%6842,684
0.57+0.15+35.71%5523,303302.503.67-0.62-14.45%3042,796
0.37+0.05+15.63%1,93915,389303.004.05-0.79-16.32%4454,118
0.26+0.07+36.84%8847,009304.004.79-1.03-17.70%11606
0.16+0.05+45.45%1,93921,454305.006.16-0.49-7.37%172,002
0.07+0.02+40.00%18918,619306.006.46-0.34-5.00%112
0.06+0.02+50.00%2755,430307.007.47-1.23-14.14%31531
0.03-0.01-25.00%321,634307.508.110.00-2030
0.030.00-225,196308.0011.740.00-1130
0.020.00-125,035309.0012.820.00-1030
0.02+0.01+100.00%1015,293310.009.90-0.89-8.25%13
0.010.00-584,219311.0013.700.00-440
0.010.00-43,004312.0012.640.00-8280
0.010.00-1001,453312.5016.170.00-10
0.010.00-42120313.0013.790.00-5220
0.010.00-3291314.0016.450.00-20
0.010.00-51,913315.0016.780.00-53
0.010.00-12,222316.0028.700.00-20
0.010.00-11,333317.0019.100.00-1940
0.010.00-441317.5019.980.00--0
0.010.00-1487318.0026.810.00-30
0.010.00-51,304319.0019.620.00-100
0.010.00-7195320.0022.260.00-3200
0.010.00-124321.0021.620.00-100
0.010.00-452322.50-----
0.010.00-1148325.0033.970.00-180
0.030.00-1112327.5035.910.00---
-----330.0038.820.00---
0.010.00-161335.0043.910.00--0