SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 29, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
72.730.00-10180230.000.010.00-20032,831
68.010.00-1040235.000.010.00-5805,401
63.120.00-1013240.000.010.00-6252,877
58.090.00-1010245.000.010.00-9850,324
59.00-0.53-0.89%16250.000.010.00-165,801
55.010.00-22255.000.020.00-458,057
50.020.00-140260.000.020.00-3124,128
44.570.00-228265.000.020.00-1541,846
38.060.00--10267.500.030.00-565,166
33.130.00-1746270.000.040.00-729,250
26.910.00--4272.500.040.00-321,901
32.240.00-2020274.000.05+0.01+25.00%1203,394
29.320.00-75275.000.05+0.01+25.00%83,183
30.290.00-23276.000.05+0.01+25.00%22,825
-----277.000.060.00-1113,975
-----277.500.07+0.01+16.67%45195
-----278.000.060.00-282,934
29.170.00-927279.000.08+0.02+33.33%5191,108
27.990.00-422280.000.07-0.01-12.50%505,553
27.260.00-111281.000.09+0.01+12.50%311,891
26.780.00-153282.000.10-0.01-9.09%193,388
25.120.00-1086282.500.10+0.02+25.00%3873,700
25.830.00-165283.000.100.00-213,636
-----284.000.120.00-61,005
24.57+0.38+1.57%43285.000.12+0.02+20.00%1311,579
21.920.00-16113286.000.14+0.01+7.69%13,560
17.130.00-2452287.000.150.00-13,2021,165
22.10+1.18+5.64%2155287.500.150.00-11,274
21.63+0.26+1.22%160288.000.17-0.01-5.56%249,313
21.310.00-1184289.000.160.00-188,006
19.850.00-82,259290.000.18-0.01-5.26%9424,848
17.950.00-40147291.000.210.00-24816,380
16.800.00-31,272292.000.22-0.03-12.00%108,041
16.000.00-3143292.500.250.00-3774,106
16.70-0.42-2.45%141,321293.000.260.00-1265,788
15.76+1.49+10.44%21,078294.000.290.00-3384,046
13.930.00-2634295.000.31-0.04-11.43%4026,830
13.56+0.86+6.77%1842296.000.39-0.03-7.14%237,392
12.370.00-21,490297.000.44+0.02+4.76%26137,948
11.510.00-111,266297.500.55-0.01-1.79%3176,020
11.95+0.44+3.82%1881298.000.49-0.02-3.92%44515,372
10.96+0.46+4.38%62,037299.000.52-0.03-5.45%1,0724,744
9.77+0.03+0.31%352,490300.000.60-0.04-6.25%73613,608
8.87+0.48+5.72%132,373301.000.730.00-1526,826
8.04+0.26+3.34%1342,670302.000.86-0.02-2.27%1,9562,789
7.63+0.17+2.28%752,051302.501.02+0.01+0.99%8381,894
7.49+0.27+3.74%992,177303.000.96-0.05-4.95%3364,821
6.48+0.13+2.05%8126,232304.001.150.00-9395,028
5.79+0.34+6.24%755,135305.001.24-0.08-6.06%3,05226,388
4.94+0.22+4.66%24910,640306.001.48-0.06-3.90%7727,743
4.22+0.24+6.03%2857,236307.001.65-0.16-8.84%7476,402
3.76+0.18+5.03%1823,826307.501.80-0.15-7.69%2032,208
3.40+0.11+3.34%6647,957308.001.93-0.16-7.66%3,3087,597
2.86+0.24+9.16%1,2584,273309.002.23-0.22-8.98%1,4745,122
2.17+0.04+1.88%85612,466310.002.71-0.23-7.82%1,6264,259
1.69+0.06+3.68%4954,915311.003.26-0.25-7.12%3772,118
1.31+0.10+8.26%1,9986,738312.003.90-0.11-2.74%1961,409
1.050.00-8554,516312.504.17-0.26-5.87%68873
0.91+0.06+7.06%6344,563313.004.51-0.20-4.25%1481,642
0.65+0.03+4.84%1083,169314.005.01-0.55-9.89%100753
0.43-0.03-6.52%5,3815,529315.005.96-0.39-6.14%381247
0.28-0.02-6.67%6142,880316.007.02-0.14-1.96%166304
0.190.00-5371,529317.007.87-0.33-4.02%36139
0.150.00-202469317.508.43-1.01-10.70%92104
0.140.00-281,030318.008.91-0.47-5.01%6051
0.090.00-291,064319.009.92-0.08-0.80%1216
0.060.00-1837,258320.0012.23+1.44+13.35%515
0.04-0.01-20.00%101,405321.00-----
0.03-0.02-40.00%4168322.0012.950.00-11
0.03-0.01-25.00%21349322.50-----
0.02-0.01-33.33%150187323.00-----
0.01-0.03-75.00%6131324.00-----
0.020.00-2558325.0024.830.00-33
0.020.00-200200326.00-----
0.01-0.02-66.67%1966327.00-----
0.050.00-67327.50-----
0.040.00--12328.00-----
0.020.00-80152330.00-----
0.010.00-12332.50-----
0.020.00-15414335.0033.170.00-20
0.010.00-55340.00-----