SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
39.310.00-40265.000.010.00-8000
40.780.00-220270.000.020.00-360
36.510.00-350275.000.010.00-1000
24.880.00--0279.000.020.00-3360
23.380.00-20280.000.010.00-6610
23.150.00--0281.000.010.00-7500
-----282.000.020.00-1,3750
21.200.00-540283.000.010.00-140
20.170.00--0284.000.010.00-13,4550
21.870.00-450285.000.01-0.02-66.67%10
-----286.000.020.00-360
24.360.00---287.000.010.00-2020
23.330.00-30288.000.010.00-380
14.160.00-30289.000.030.00-100
21.320.00-20290.000.01-0.01-50.00%220
20.73+7.38+55.28%710291.000.020.00-5460
11.730.00-20292.000.01-0.01-50.00%1030
19.240.00-200293.000.01-0.01-50.00%1,6970
17.91+0.72+4.19%420294.000.01-0.02-66.67%6380
17.02+1.38+8.82%200295.000.01-0.01-50.00%90
15.77+0.55+3.61%300296.000.01-0.01-50.00%50
14.93+2.75+22.58%70297.000.02-0.01-33.33%790
14.030.00-300298.000.02-0.02-50.00%2,4410
13.00+3.47+36.41%240299.000.01-0.03-75.00%1,0680
12.15+0.85+7.52%1070300.000.03-0.01-25.00%3,1160
11.53+2.58+28.83%129-300.500.03-0.02-40.00%138-
10.84+0.33+3.14%100301.000.02-0.05-71.43%760
10.77+0.79+7.92%4-301.500.03-0.02-40.00%304-
9.77+0.22+2.30%170302.000.03-0.02-40.00%2,2950
9.520.00-20-302.500.03-0.04-57.14%189-
8.860.00-330303.000.03-0.04-57.14%3,1660
7.92+1.90+31.56%2-303.500.03-0.08-72.73%5,566-
8.08+0.62+8.31%3810304.000.03-0.05-62.50%4,1450
7.600.00-7-304.500.04-0.06-60.00%1,914-
7.100.00-1590305.000.05-0.07-58.33%2,9660
6.64+0.92+16.08%5-305.500.05-0.07-58.33%444-
6.08+0.15+2.53%2170306.000.07-0.06-46.15%13,4990
5.74+0.73+14.57%12-306.500.07-0.09-56.25%2,016-
5.01+0.22+4.59%2850307.000.07-0.13-65.00%3,2070
4.43-0.11-2.42%44-307.500.09-0.14-60.87%1,621-
3.95-0.06-1.50%3060308.000.09-0.19-67.86%4,4840
3.47-0.03-0.86%211-308.500.11-0.21-65.62%2,409-
3.18+0.10+3.25%1,0550309.000.15-0.23-60.53%7,3870
2.760.00-704-309.500.20-0.28-58.33%2,899-
2.31+0.04+1.76%4,0110310.000.23-0.31-57.41%13,7790
1.900.00-3,710-310.500.33-0.36-52.17%5,729-
1.500.00-11,5700311.000.41-0.41-50.00%19,6060
1.15-0.04-3.36%12,754-311.500.55-0.45-45.00%14,690-
0.85-0.10-10.53%21,9850312.000.73-0.49-40.16%15,8930
0.58-0.10-14.71%8,299-312.500.97-0.51-34.46%1,871-
0.37-0.13-26.00%8,8150313.001.30-0.52-28.57%1,9950
0.25-0.12-32.43%5,081-313.501.69-0.45-21.03%307-
0.15-0.10-40.00%9,6960314.002.07-0.48-18.82%9540
0.08-0.08-50.00%25,852-314.502.55-0.32-11.15%158-
0.05-0.06-54.55%2,4380315.003.02-0.39-11.44%7590
0.02-0.03-60.00%1,3520316.003.97-0.59-12.94%240
0.010.00-3940317.005.15-0.28-5.16%10
0.010.00-9880318.006.15-2.44-28.41%17-
0.010.00-1340319.007.820.00---
0.010.00-1100320.00-----
0.010.00-10321.00-----
0.020.00-200322.0010.800.00---
0.010.00-10323.00-----
0.030.00-1000325.0013.200.00-10
0.020.00-240327.0019.070.00---
-----329.0021.530.00-10