SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
39.550.00-127275.000.04-0.02-33.33%1102,112
35.440.00-45280.000.06-0.04-40.00%40567
26.360.00-47285.000.08-0.08-50.00%343,285
20.740.00-10206288.000.10-0.07-41.18%11,595
23.030.00-199205289.000.10-0.11-52.38%1882
22.360.00-2202290.000.12-0.08-40.00%118708
21.100.00-199201291.000.13-0.11-45.83%23438
-----292.000.14-0.17-54.84%151,942
22.350.00-23293.000.15-0.16-51.61%23,276
18.090.00-210294.000.17-0.33-66.00%7602
17.630.00-2194295.000.19-0.21-52.50%94888
19.58+3.01+18.17%264296.000.21-0.30-58.82%37800
15.590.00-2718297.000.24-0.28-53.85%11805
-----298.000.26-0.24-48.00%472,010
13.200.00-250299.000.30-0.29-49.15%462,310
15.36+3.52+29.73%27,619300.000.34-0.30-46.87%80212,003
14.59+2.80+23.75%489301.000.38-0.39-50.65%2701,570
10.900.00-6119302.000.44-0.42-48.84%4691,745
10.190.00-52102303.000.49-0.45-47.87%2382,507
11.72+2.55+27.81%10109304.000.55-0.59-51.75%10,4562,221
10.56+2.21+26.47%24264305.000.63-0.60-48.78%6,7813,507
9.75+2.43+33.20%1767306.000.72-0.68-48.57%2,0102,655
8.87+2.39+36.88%9963307.000.82-0.74-47.44%78411,808
8.19+2.28+38.58%511,726308.000.95-0.82-46.33%3556,859
7.29+2.44+50.31%241,857309.001.11-0.90-44.78%4,0327,609
6.43+2.02+45.80%1,1304,258310.001.23-1.02-45.33%1,39711,499
5.34+1.57+41.64%6736,528311.001.41-1.14-44.71%58624,137
4.57+1.50+48.86%9475,399312.001.66-1.24-42.76%5,66510,732
3.80+1.34+54.47%4472,138313.001.85-1.43-43.60%6,7424,497
3.06+1.14+59.38%7903,715314.002.19-1.63-42.67%2,8751,042
2.46+1.00+68.49%1,4037,008315.002.52-1.88-42.73%1,6736,576
1.93+0.88+83.81%1,2352,575316.003.01-1.78-37.16%5194,234
1.38+0.66+91.67%3202,509317.003.34-2.38-41.61%1,179364
0.97+0.46+90.20%3744,894318.003.93-2.89-42.38%130510
0.78+0.45+136.36%3092,043319.004.53-2.42-34.82%6970
0.46+0.28+155.56%4642,347320.005.38-5.68-51.36%447392
0.27+0.14+107.69%1441,786321.006.00-4.00-40.00%1382
0.19+0.10+111.11%1171,170322.0013.180.00-814
0.16+0.10+166.67%396319323.008.02-4.53-36.10%20
0.10+0.06+150.00%3,0582,414324.009.100.00-11
0.09+0.05+125.00%54181325.009.99-2.86-22.26%132
0.030.00-4272326.00-----
0.050.00-247327.00-----
0.04+0.01+33.33%4313328.00-----
0.020.00-212329.00-----
0.020.00-1110330.0015.11-3.78-20.01%11
0.020.00-5221331.00-----
0.020.00-223332.0019.070.00--1
0.010.00-417333.00-----
0.02-0.01-33.33%201334.00-----
0.020.00-3232335.00-----
0.010.00-5262340.0028.120.00-16-