SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 16, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----275.000.040.00-78998
-----280.000.04-0.02-33.33%6441,861
-----285.000.080.00-5729
26.67+0.73+2.81%-11288.000.06-0.07-53.85%672,163
19.720.00-11289.000.07-0.07-50.00%2376
24.980.00-412290.000.08-0.05-38.46%4942,601
17.850.00-133291.000.190.00-12265
16.930.00-67292.000.09-0.10-52.63%19979
19.210.00-59293.000.08-0.10-55.56%1,2151,432
-----294.000.10-0.10-50.00%2131,357
14.100.00-11295.000.11-0.11-50.00%2504,468
-----296.000.13-0.15-53.57%229666
12.340.00-2932297.000.13-0.24-64.86%2562,417
17.32+6.02+53.27%1328298.000.15-0.27-64.29%18487
-----299.000.18-0.22-55.00%1,0731,413
15.45+3.44+28.64%4067300.000.22-0.22-50.00%5,35319,836
14.10+2.70+23.68%10125301.000.23-0.31-57.41%1,7211,703
10.320.00-1598302.000.29-0.35-54.69%4481,423
12.40+4.18+50.85%17249303.000.32-0.40-55.56%711,562
11.26+3.01+36.48%22331304.000.35-0.47-57.32%1814,789
10.50+2.58+32.58%231,100305.000.44-0.52-54.17%61,74959,845
9.40+2.23+31.10%105715306.000.52-0.60-53.57%6,9223,021
8.25+2.00+32.00%1841,164307.000.61-0.70-53.44%50,87759,556
7.95+2.38+42.73%131,396308.000.69-0.79-53.38%7176,802
6.90+2.09+43.45%1491,375309.000.82-0.87-51.48%1,3699,538
6.09+1.99+48.54%2234,993310.000.97-0.96-49.74%8,98933,030
5.02+1.74+53.05%2063,502311.001.14-1.09-48.88%2,5139,156
4.22+1.54+57.46%1,0344,003312.001.35-1.20-47.06%7062,386
3.47+1.35+63.68%5292,539313.001.57-1.52-49.19%7,1701,037
2.78+1.20+75.95%2,5993,246314.001.87-1.65-46.88%6,719845
2.17+1.05+93.75%3,5486,698315.002.23-1.91-46.14%3,3701,353
1.54+0.79+105.33%1,3452,717316.002.64-2.58-49.43%3,8271,257
1.11+0.62+126.53%1,3643,941317.003.19-2.53-44.23%202118
0.72+0.40+125.00%2,8289,747318.003.82-2.43-38.88%20269
0.45+0.26+136.84%3,06910,675319.004.28-2.92-40.56%10104
0.27+0.16+145.45%1,41121,702320.005.02-3.60-41.76%2101
0.15+0.08+114.29%22410,681321.005.90-3.70-38.54%2436
0.11+0.07+175.00%1911,046322.0010.000.00-430
0.06+0.03+100.00%89431323.00-----
0.05+0.02+66.67%87152324.0012.180.00-513
0.04+0.02+100.00%6742,446325.00-----
0.03+0.01+50.00%1,051100326.00-----
0.010.00-132327.00-----
0.030.00-2338328.00-----
0.010.00-4291329.00-----
0.01-0.01-50.00%3068330.0015.16-2.93-16.20%139
0.020.00-4155331.00-----
0.010.00-3212332.00-----
0.030.00--52333.00-----
0.010.00-313334.00-----
0.020.00-1011335.00-----
-----336.0021.280.00-1-
0.010.00-55340.0026.410.00-50