SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 1, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
54.680.00-2043245.000.020.00-2021,286
49.620.00--30250.000.02-0.01-33.33%4024,370
39.280.00-26255.000.02-0.01-33.33%420,446
39.630.00-5058260.000.04-0.01-20.00%1143,545
-----262.500.04-0.01-20.00%3753
33.120.00-100100265.000.06+0.01+20.00%215,075
-----268.000.070.00-1,5041,219
-----269.000.070.00-2971,106
28.80-0.96-3.23%1226270.000.080.00-1810,361
-----271.000.10+0.01+11.11%114,234
17.180.00--10272.000.12+0.04+50.00%100691
21.390.00-210272.500.10+0.01+11.11%11,070
25.340.00-1057273.000.11+0.01+10.00%111,009
22.560.00-114274.000.120.00-21,837
23.690.00-1236275.000.130.00-5411,537
23.690.00-3659276.000.14+0.01+7.69%509,880
22.050.00-2013277.000.19+0.03+18.75%141,475
21.560.00-50211277.500.17-0.02-10.53%133,290
21.01-0.81-3.71%51117278.000.170.00-1089,865
19.770.00-77105279.000.20+0.02+11.11%73,625
18.96-0.94-4.72%1519280.000.24+0.02+9.09%12120,441
18.840.00-120476281.000.26+0.04+18.18%17,636
18.500.00-20704282.000.29+0.03+11.54%1517,690
17.200.00-201,344282.500.37+0.03+8.82%182,686
16.15-1.40-7.98%22720283.000.34+0.03+9.68%176,060
16.020.00-10741284.000.350.00-6427,990
14.20-0.32-2.20%1564285.000.45+0.06+15.38%2,65432,631
13.08-1.08-7.63%31502286.000.52+0.07+15.56%532,528
12.46-0.44-3.41%31,474287.000.60+0.10+20.00%84,221
11.98-0.20-1.64%29607287.500.64+0.09+16.36%193,809
10.95-0.80-6.81%2652288.000.63+0.03+5.00%9619,203
10.63-1.23-10.37%19727289.000.75+0.12+19.05%647,458
9.42-0.95-9.16%212,108290.000.91+0.12+15.19%50627,307
8.81-0.49-5.27%46759291.000.99+0.08+8.79%4395,295
7.54-0.90-10.66%1521,286292.001.17+0.18+18.18%7733,965
7.40-0.63-7.85%96617292.501.27+0.15+13.39%173,377
6.70-1.00-12.99%951,161293.001.36+0.17+14.29%1938,254
6.06-0.67-9.96%553,372294.001.50+0.12+8.70%7612,079
5.19-0.74-12.48%84025,584295.001.70+0.14+8.97%27215,854
4.54-0.76-14.34%474,050296.002.06+0.28+15.73%3249,938
3.79-0.66-14.83%1442,372297.002.27+0.24+11.82%1968,206
3.49-0.73-17.30%1223,181297.502.49+0.31+14.22%1551,968
3.13-0.64-16.98%2102,920298.002.57+0.21+8.90%7914,660
2.52-0.55-17.92%3272,647299.003.00+0.30+11.11%8553,432
1.99-0.50-20.08%39510,658300.003.43+0.36+11.73%65614,654
1.50-0.46-23.47%1,8399,089301.003.94+0.40+11.30%382,246
1.10-0.38-25.68%1,234128,876302.004.72+0.60+14.56%2012,850
0.99-0.30-23.26%3535,192302.504.87+0.51+11.70%451,280
0.70-0.42-37.50%7473,496303.005.23+0.55+11.75%851,248
0.47-0.32-40.51%32817,679304.006.03+0.71+13.35%421,001
0.34-0.21-38.18%1,18220,483305.006.83+0.60+9.63%191,120
0.20-0.17-45.95%554,982306.008.17+1.22+17.55%921,123
0.14-0.14-50.00%48110,915307.008.66+0.76+9.62%101,281
0.11-0.09-45.00%32,311307.5010.44+2.12+25.48%1059
0.08-0.08-50.00%24,288308.008.890.00-173
0.05-0.06-54.55%201,466309.0010.730.00-20
0.04-0.03-42.86%985,114310.0011.27+0.47+4.35%221
0.02-0.04-66.67%502,183311.0011.480.00-702
0.03-0.02-40.00%13,672312.0015.800.00-1000
0.03-0.01-25.00%16252312.5013.140.00-710
0.030.00-448,558313.0013.570.00-300
0.02-0.01-33.33%16484314.0017.390.00--0
0.01-0.01-50.00%631,156315.0022.120.00-20
0.01-0.01-50.00%220,245316.0017.430.00-2000
0.010.00-247317.0018.380.00-2020
0.010.00-16526317.5020.900.00-1000
0.010.00-2558318.0024.900.00--0
0.010.00-2015,428319.00-----
0.010.00-1989320.0022.14+0.33+1.51%510
0.020.00-2418321.00-----
0.010.00-62,078322.0020.640.00--0
0.120.00-439460322.50-----
0.010.00-175325.0035.130.00-30
0.040.00-535327.5028.670.00--0
0.010.00-1917330.0029.310.00--0
0.010.00-13,020335.0041.900.00-2700