SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 22, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
73.420.00-10225.000.010.00-60
-----230.000.010.00-10
-----235.000.010.00-10
53.010.00--0240.000.010.00-30
49.630.00---245.000.010.00-10
44.770.00---250.000.01-0.01-50.00%250
39.850.00--0255.000.03+0.02+200.00%870
37.030.00--0260.000.01-0.01-50.00%360
-----262.500.030.00-360
-----265.000.020.00-5100
-----267.500.01-0.01-50.00%90
38.450.00-10270.000.02-0.01-33.33%10
28.560.00--0271.000.01-0.02-66.67%1020
27.360.00--0272.000.02-0.01-33.33%2000
-----272.500.01-0.07-87.50%50
34.680.00-30273.000.02-0.02-50.00%1000
26.140.00-90274.000.02-0.02-50.00%240
32.570.00-10275.000.02-0.01-33.33%440
18.410.00--0276.000.030.00-120
25.800.00-140277.000.02-0.02-50.00%60
22.410.00-100277.500.050.00-10
17.300.00-140278.000.03-0.01-25.00%10
23.850.00-1070279.000.03-0.02-40.00%1590
28.470.00-10280.000.03-0.01-25.00%1070
21.190.00-100281.000.04-0.01-20.00%2,2300
26.370.00-10282.000.04-0.01-20.00%550
18.850.00-70282.500.04-0.01-20.00%10
18.820.00-160283.000.04-0.03-42.86%1040
19.680.00-70284.000.05-0.02-28.57%320
24.290.00-10285.000.06-0.01-14.29%790
15.740.00-10286.000.06-0.04-40.00%1050
16.390.00-10287.000.06-0.05-45.45%360
15.180.00-100287.500.07-0.03-30.00%100
20.060.00-10288.000.06-0.06-50.00%470
19.78+5.23+35.95%100289.000.08-0.05-38.46%420
18.570.00-70290.000.09-0.02-18.18%3270
17.74-0.52-2.85%10291.000.10-0.03-23.08%550
16.60+0.96+6.14%100292.000.12-0.03-20.00%1,5480
16.800.00-60292.500.12-0.08-40.00%850
15.480.00-430293.000.12-0.04-25.00%1100
14.63-0.22-1.48%320294.000.16-0.03-15.79%6940
13.60-0.47-3.34%1000295.000.16-0.05-23.81%7230
12.50-0.34-2.65%600296.000.19-0.06-24.00%4480
12.120.00-170297.000.24-0.04-14.29%1090
11.06-0.25-2.21%220297.500.26-0.13-33.33%3320
10.75-0.45-4.02%40298.000.28-0.05-15.15%3400
9.76-0.76-7.22%5130299.000.32-0.07-17.95%6,7020
9.05+0.20+2.26%1850300.000.39-0.06-13.33%1,3790
8.15-0.25-2.98%120301.000.46-0.06-11.54%8340
6.94-0.56-7.47%920302.000.56-0.05-8.20%8650
6.49-0.66-9.23%500302.500.65-0.05-7.14%5640
6.06-0.54-8.18%700303.000.69-0.05-6.76%1,5170
5.41-0.33-5.75%780304.000.81-0.05-5.81%1,4280
4.44-0.49-9.94%1470305.000.96-0.08-7.69%23,0000
3.81-0.45-10.56%8520306.001.18-0.06-4.84%4,9960
3.14-0.36-10.29%1,4920307.001.46-0.02-1.35%1,1560
2.79-0.29-9.42%7980307.501.600.00-1,8220
2.52-0.33-11.58%3,6480308.001.80+0.02+1.12%3,2330
1.92-0.31-13.90%3,3880309.002.20+0.07+3.29%1,9480
1.40-0.28-16.67%4,8220310.002.70+0.08+3.05%1,1790
0.99-0.27-21.43%1,4700311.003.50+0.34+10.76%4190
0.65-0.26-28.57%1,0000312.004.27+0.49+12.96%2400
0.56-0.13-18.84%8600312.504.45+0.19+4.46%260
0.44-0.19-30.16%5660313.004.73+0.20+4.42%360
0.29-0.09-23.68%3,0130314.005.77+0.52+9.90%260
0.17-0.09-34.62%2,7810315.006.76+0.64+10.46%460
0.11-0.07-38.89%2950316.008.08+0.46+6.04%200
0.08-0.04-33.33%260317.008.94+0.51+6.05%20
0.05-0.05-50.00%810317.50-----
0.06-0.02-25.00%490318.009.410.00-1000
0.04-0.02-33.33%310319.0011.470.00-30
0.02-0.02-50.00%1100320.0012.100.00-420
0.02-0.02-50.00%530321.00-----
0.010.00-320322.00-----
0.01-0.03-75.00%80322.50-----
0.030.00-530323.00-----
0.050.00-40324.00-----
0.010.00-850325.00-----
0.010.00-2000326.00-----
0.010.00-620330.0026.370.00-100
0.010.00-120332.50-----
0.010.00-100335.00-----
0.010.00--0337.50-----
0.010.00-30340.00-----