SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
48.42+1.50+3.20%523265.000.01-0.01-50.00%32733,762
-----267.500.02-0.01-33.33%1,02330,904
45.120.00-1010270.000.03-0.01-25.00%1808,552
40.130.00-5965272.500.030.00-622,632
39.25+0.25+0.64%33275.000.02-0.01-33.33%463,299
35.130.00--2277.500.02-0.03-60.00%1,55364,266
35.050.00-4884280.000.02-0.02-50.00%54311,608
33.740.00-417281.000.04-0.02-33.33%123,274
32.21-0.98-2.95%3513282.000.04+0.01+33.33%5877
31.360.00--10282.500.050.00-451,749
26.790.00--275283.000.04-0.02-33.33%1,66217,433
24.540.00--2284.000.04-0.02-33.33%1236,410
26.900.00-4280285.000.04-0.02-33.33%3,64710,447
18.860.00-22286.000.03-0.03-50.00%1,3853,919
26.68-0.83-3.02%10174287.000.04-0.02-33.33%62,442
-----287.500.04-0.01-20.00%7027,592
26.300.00-431288.000.040.00-1,7132,567
23.510.00-5351289.000.05-0.02-28.57%5392,198
24.23-0.89-3.54%32110290.000.05-0.03-37.50%1,4538,775
23.520.00-22125291.000.04-0.04-50.00%9141,401
20.490.00-1056292.000.07+0.02+40.00%8293,046
18.410.00--9292.500.050.00-6751,226
21.15+0.36+1.73%1101293.000.05-0.03-37.50%294,908
19.96-0.39-1.92%1127294.000.05-0.03-37.50%4411,166
19.20+0.20+1.05%58309295.000.05-0.03-37.50%3313,596
-----295.500.08+0.01+14.29%1794
19.110.00-1205296.000.08-0.01-11.11%2,1001,996
-----296.500.06-0.04-40.00%61268
18.150.00-25224297.000.06-0.03-33.33%1573,901
17.870.00-1102297.500.08-0.02-20.00%1211,748
16.390.00-59220298.000.06-0.04-40.00%74219,903
12.630.00--29298.500.06-0.03-33.33%5219
14.95-0.10-0.66%5443299.000.06-0.05-45.45%507,575
12.810.00--28299.500.07-0.04-36.36%1,475981
13.97-0.32-2.24%291,164300.000.08-0.06-42.86%1,07117,085
13.58-1.04-7.11%2052300.500.08-0.06-42.86%102239
13.11-0.93-6.62%11809301.000.08-0.03-27.27%52420,660
10.750.00--149301.500.10-0.03-23.08%9027,681
12.13-0.57-4.49%53816302.000.09-0.04-30.77%4372,523
11.65-0.91-7.25%2734302.500.10-0.09-47.37%974,281
10.67-1.30-10.86%41,275303.000.10-0.09-47.37%27113,896
10.07-1.09-9.77%163303.500.11-0.06-35.29%2092,325
10.19-0.51-4.77%151,445304.000.12-0.10-45.45%1,03021,817
9.10-0.84-8.45%24304.500.14-0.12-46.15%1,5601,518
8.89-0.93-9.47%949,742305.000.15-0.13-46.43%1,82918,093
9.700.00-1565305.500.17-0.13-43.33%2009,723
7.94-0.60-7.03%321,253306.000.18-0.15-45.45%1,14025,712
7.38-0.53-6.70%10386306.500.22-0.14-38.89%6,5676,170
6.64-0.46-6.48%5510,432307.000.24-0.15-38.46%1,77026,503
7.04+0.07+1.00%1061,828307.500.28-0.16-36.36%88212,873
5.86-0.78-11.75%243,217308.000.30-0.20-40.00%5,75113,465
5.63-1.05-15.72%71414308.500.34-0.20-37.04%2,9231,931
5.23-0.05-0.95%825,427309.000.39-0.22-36.07%3,60723,895
4.26-0.66-13.41%1151,374309.500.46-0.21-31.34%3,5991,259
4.35-0.34-7.25%57114,590310.000.51-0.23-31.08%8,05740,318
3.74-0.46-10.95%2261,499310.500.60-0.24-28.57%9829,729
3.30-0.31-8.59%62311,848311.000.68-0.25-26.88%8,50820,702
3.11-0.17-5.18%4182,156311.500.80-0.24-23.08%4,9946,790
2.79-0.16-5.42%5,5188,188312.000.86-0.31-26.50%9,90412,688
2.36-0.12-4.84%1,4994,963312.501.02-0.28-21.54%9,0444,121
2.05-0.12-5.53%4,3616,564313.001.16-0.28-19.44%13,4838,237
1.74-0.13-6.95%5,7071,549313.501.34-0.30-18.29%9,0912,140
1.43-0.14-8.92%13,6447,507314.001.56-0.30-16.13%15,7147,224
1.18-0.14-10.61%6,3194,370314.501.76-0.32-15.38%8,97310,188
0.94-0.13-12.15%16,50926,838315.002.03-0.27-11.74%10,28420,089
0.72-0.12-14.29%6,7241,568315.502.64+0.04+1.54%1,0931,054
0.53-0.14-20.90%5,81016,889316.002.90+0.01+0.35%1,1853,410
0.41-0.09-18.00%4,2023,370316.503.39+0.13+3.99%174994
0.29-0.08-21.62%3,07311,071317.003.50-0.20-5.41%8783,867
0.21-0.05-19.23%2,7627,776317.504.09+0.36+9.65%872,216
0.13-0.05-27.78%11,48520,500318.004.45-0.01-0.22%2153,967
0.10-0.03-23.08%1,3671,872318.505.15+0.80+18.39%812
0.07-0.01-12.50%1,2614,805319.005.55+0.10+1.83%261,817
0.04-0.03-42.86%1,8282,774319.505.73+1.05+22.44%57927
0.03-0.01-25.00%1,48710,418320.006.26+0.11+1.79%653955
0.01-0.01-50.00%8871,993320.506.57+1.07+19.45%1437
0.02-0.01-33.33%57215,373321.007.11+0.26+3.80%1124
0.01-0.01-50.00%210315321.50-----
0.01-0.01-50.00%1,19512,554322.006.800.00-100
0.010.00-3601,992322.50-----
0.010.00-241,277323.008.020.00-510
0.01-0.01-50.00%54,448324.00-----
0.010.00-24,377325.0010.070.00-20
0.010.00-136,189326.0014.490.00-40
0.010.00-1,2116,174327.00-----
0.010.00-18122327.50-----
0.010.00-47966328.0012.530.00-130
0.010.00-45196329.00-----
0.010.00-5314330.0015.76-1.85-10.51%11
0.020.00-14331.00-----
0.030.00-476580332.00-----
0.020.00-355356332.5021.400.00--0
0.020.00-5070334.00-----
0.010.00-1053335.00-----
0.010.00--3337.50-----
0.010.00-1151340.0025.300.00---
0.010.00--24342.50-----
-----352.5040.770.00--0