SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
53.90+7.96+17.33%50255.000.010.00-17,793
44.190.00-4758260.000.010.00-13,712
-----265.000.010.00-5563,004
38.100.00-1065270.000.010.00-53,266
22.620.00--1275.000.01-0.01-50.00%4,325964
-----278.000.01-0.01-50.00%4,327850
-----279.000.020.00-7351
17.690.00--2280.000.01-0.01-50.00%102,175
-----281.000.010.00-1003,126
-----282.000.01-0.01-50.00%19974
20.290.00-11283.000.020.00-21,414
-----284.000.01-0.02-66.67%102,813
24.35+3.35+15.95%15285.000.010.00-91,711
-----286.000.020.00-121,545
21.220.00-11287.000.01-0.01-50.00%114,595
20.000.00-66288.000.020.00-122,248
11.740.00-22289.000.02-0.01-33.33%997,868
16.230.00-1109290.000.02-0.01-33.33%33018,416
18.490.00-212291.000.030.00-12,653
16.040.00-3734292.000.02-0.01-33.33%292,070
16.12+0.60+3.87%13563293.000.02-0.02-50.00%533,092
14.580.00-6540294.000.03-0.01-25.00%2212,129
13.86+0.43+3.20%6270295.000.04-0.01-20.00%113,805
12.310.00-1201296.000.040.00-231,389
12.83+3.37+35.62%32349297.000.04-0.02-33.33%203493
10.89-0.09-0.82%8597298.000.06-0.01-14.29%18112,454
10.60+1.32+14.22%2559299.000.06-0.02-25.00%791,885
8.57+0.02+0.23%1,932994300.000.08-0.03-27.27%6985,733
8.42+0.92+12.27%43984301.000.09-0.08-47.06%1333,505
7.29+0.66+9.95%10988302.000.14-0.04-22.22%4263,068
5.50-0.23-4.01%331,966303.000.19-0.07-26.92%58618,360
5.13+0.35+7.32%3251,289304.000.22-0.11-33.33%5104,154
4.20+0.15+3.70%1001,402305.000.34-0.11-24.44%4,0509,371
3.50+0.27+8.36%931,768306.000.44-0.19-30.16%4952,305
2.63+0.19+7.79%3682,628307.000.61-0.25-29.07%3,6363,622
1.94+0.19+10.86%5,5281,748308.000.93-0.26-21.85%4,7701,903
1.31+0.11+9.17%9,0684,174309.001.32-0.29-18.01%10,0141,023
0.82+0.04+5.13%6,8373,774310.001.87-0.33-15.00%9,4381,688
0.46+0.06+15.00%2,4174,905311.002.54-0.34-11.81%955777
0.25+0.03+13.64%2,3232,796312.003.22-0.88-21.46%180394
0.12+0.01+9.09%3412,995313.003.48-1.13-24.51%27777
0.05-0.01-16.67%1112,381314.006.020.00-1551,328
0.03-0.01-25.00%12118,466315.005.30-1.38-20.66%49
0.02-0.01-33.33%18119316.007.070.00-280
0.02+0.01+100.00%5717,930317.009.990.00-20
0.020.00-3610318.008.920.00-22
0.01-0.01-50.00%343319.0011.740.00-30
0.010.00-11,685320.0012.160.00-11
0.020.00-2186321.00-----
0.01-0.04-80.00%463322.00-----
0.020.00-10277323.0015.110.00-20
0.020.00-300303324.00-----
0.020.00-1234325.00-----
0.010.00--200328.00-----
0.020.00--20329.00-----