SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 11, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
35.480.00-25275.000.020.00-5,0357,144
35.220.00-14280.000.01-0.01-50.00%687,050
26.820.00--1285.000.01-0.02-66.67%1,1709,966
27.050.00-33288.000.01-0.02-66.67%1,0032,440
-----289.000.01-0.03-75.00%18,271
23.61+1.79+8.20%24290.000.01-0.01-50.00%1012,011
24.150.00-22291.000.01-0.02-66.67%275972
-----292.000.01-0.03-75.00%261,335
21.290.00-112293.000.01-0.03-75.00%8052,328
19.86-1.15-5.47%1111294.000.01-0.03-75.00%2,0541,366
18.81-1.36-6.74%8394295.000.02-0.01-33.33%1,3533,365
-----295.500.02-0.02-50.00%301,901
13.550.00-212296.000.02-0.02-50.00%322,711
-----296.500.02-0.01-33.33%156954
13.100.00--10297.000.030.00-1,0382,246
15.41-1.29-7.72%7924298.000.02-0.02-50.00%221,504
14.95-1.32-8.11%127298.500.03-0.02-40.00%1,7541,263
15.050.00-110299.000.01-0.05-83.33%521,426
12.700.00--3299.500.02-0.03-60.00%255,943
13.41-0.89-6.22%17377300.000.02-0.04-66.67%1,3524,205
-----300.500.02-0.04-66.67%202,467
12.73-1.52-10.67%3946301.000.03-0.03-50.00%267,147
12.840.00-1103301.500.02-0.03-60.00%373268
11.80-1.40-10.61%775302.000.02-0.05-71.43%9601,795
10.37-1.10-9.59%548303.000.02-0.06-75.00%2081,412
11.750.00-138303.500.02-0.05-71.43%1,1858,217
9.42-1.71-15.36%11288304.000.03-0.05-62.50%2449,778
7.980.00--1304.500.04-0.05-55.56%7673,620
8.56-0.38-4.25%141699305.000.03-0.07-70.00%6824,321
6.470.00--53305.500.03-0.07-70.00%2,9143,639
7.17-0.73-9.24%25771306.000.04-0.07-63.64%1,5029,370
7.18-0.59-7.59%4979306.500.04-0.08-66.67%2,9172,380
6.39-0.90-12.35%181491307.000.05-0.09-64.29%1,44611,553
5.97-0.74-11.03%27857307.500.06-0.09-60.00%1,1002,322
5.53-0.54-8.90%105885308.000.05-0.13-72.22%4,0125,627
5.17-0.78-13.11%57501308.500.07-0.14-66.67%2,0041,043
4.70-0.31-6.19%1621,278309.000.08-0.16-66.67%3,4155,536
3.97-0.52-11.58%103777309.500.10-0.17-62.96%1,2713,830
3.59-0.43-10.70%8793,390310.000.12-0.21-63.64%7,44623,143
3.24-0.59-15.40%159537310.500.17-0.21-55.26%3,8218,421
2.68-0.40-12.99%1,0982,388311.000.19-0.27-58.70%11,35511,908
2.37-0.31-11.57%7471,041311.500.25-0.27-51.92%5,0613,119
1.94-0.38-16.38%3,8372,243312.000.33-0.29-46.77%46,1885,928
1.56-0.40-20.41%2,2081,322312.500.42-0.35-45.45%9,4672,268
1.19-0.42-26.09%14,8665,804313.000.56-0.34-37.78%36,6536,700
0.89-0.39-30.47%17,5353,162313.500.73-0.36-33.03%30,7864,265
0.60-0.39-39.39%36,8859,375314.000.98-0.30-23.44%50,0068,664
0.40-0.34-45.95%37,3115,825314.501.25-0.26-17.22%16,0754,643
0.24-0.29-54.72%34,58810,918315.001.60-0.21-11.60%8,1055,684
0.08-0.17-68.00%35,11511,974316.002.51-0.10-3.83%3,7482,311
0.02-0.08-80.00%9,53913,857317.003.44+0.08+2.38%1,2651,676
0.01-0.03-75.00%3,2676,006318.004.66+0.26+5.91%2981,097
0.01-0.01-50.00%2,2684,432319.005.65+1.05+22.83%75127
0.010.00-26122,649320.006.70+1.20+21.82%3318
0.010.00-412,350321.0013.400.00-88
0.010.00-121,761322.008.68-4.52-34.24%112
0.020.00-16,801323.009.68+1.17+13.75%110
0.010.00-365,511324.0010.12+0.48+4.98%16-
0.010.00-504,808325.0010.74+0.27+2.58%26130
0.010.00-11,026326.00-----
0.010.00-651,330327.0013.69+2.15+18.63%160
0.020.00-68498328.00-----
0.030.00-121329.00-----
0.010.00-12122330.00-----
0.020.00--3331.00-----
0.010.00-200201332.00-----
0.010.00--2333.00-----
0.010.00--122334.00-----
0.010.00-4537335.00-----
0.010.00-120340.00-----