SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
266.620.00-2025.000.010.00-14,306
259.070.00-2030.000.010.00-024
260.500.00-3035.000.010.00-15,683
249.470.00-2040.000.010.00-3011,388
193.510.00-0045.000.010.00-5,92531,943
243.990.00-2050.000.010.00-5011,812
232.250.00--060.000.010.00-15016,570
179.850.00-0070.000.010.00-5004,337
-----75.000.010.00-800
169.220.00-0080.000.010.00-520
-----85.000.010.00-3601,312
203.720.00-0090.000.010.00-750
-----95.000.010.00-30
182.990.00-20100.000.020.00-1,0500
136.440.00-00105.000.020.00-300
171.060.00-200110.000.030.00-500
-----115.000.020.00-10
175.700.00-21120.000.020.00-1500
170.690.00-2600125.000.040.00-3,3500
165.690.00-3311130.000.030.00-20
157.350.00-40135.000.030.00-20
155.620.00-4813140.000.050.00-20
150.620.00-62145.000.050.00-500
145.690.00-7820150.000.060.00-3100
140.660.00-124155.000.060.00-90
135.650.00-6620160.000.070.00-80
130.670.00-183165.000.090.00-100
126.600.00-40170.000.090.00-2000
120.580.00-4402175.000.110.00-7030
115.300.00-2,42024180.000.120.00-620
104.510.00-49185.000.150.00-200
105.650.00-105190.000.210.00-360
98.930.00-1630195.000.230.00-1920
96.350.00--0198.000.320.00-10
-----199.000.320.00-10
101.810.00-40200.000.260.00-620
89.150.00-3280205.000.330.00-130
86.100.00-62,542210.000.440.00-300
82.350.00-200215.000.470.00-50
80.450.00-120220.000.550.00-310
74.340.00-20225.000.670.00-40
-----226.000.830.00-20
62.590.00-220106227.000.730.00-10
61.700.00-22228.000.760.00-10
-----229.000.890.00-2430
70.760.00-30230.000.800.00-700
63.290.00-10231.000.850.00-10
63.410.00-210232.000.870.00-240
63.110.00-157233.001.120.00-2220
52.350.00-12234.000.950.00-20
65.470.00-50235.000.970.00-3110
56.240.00-18236.001.290.00-440
60.290.00-185237.001.050.00-460
59.580.00-2121238.001.100.00-10
57.060.00-15239.001.140.00-10
61.000.00-20240.001.170.00-540
58.810.00-10241.001.230.00-10
49.720.00-2947242.001.270.00-10
38.310.00-19243.001.490.00-2330
38.020.00-234244.001.370.00-10
56.410.00-3210245.001.410.00-100
51.860.00-1317246.001.470.00-10
50.560.00-736247.001.530.00-10
49.670.00-20248.001.580.00-1560
46.350.00-16249.001.640.00-7110
51.080.00-70250.001.710.00-130
44.980.00-1247251.001.760.00-2260
49.000.00-60252.001.840.00-3880
45.600.00-100253.001.900.00-830
34.630.00-128254.001.970.00-10
45.990.00-10255.002.020.00-2900
42.060.00-10256.002.120.00-110
44.980.00-70257.002.200.00-940
38.400.00-20258.002.250.00-20
43.200.00-10259.002.360.00-10
41.910.00-70260.002.430.00-4,0870
41.500.00-80261.002.550.00-10
24.890.00-29701262.002.630.00-110
36.380.00-80263.002.730.00-10
38.130.00-10264.002.820.00-10
37.460.00-80265.002.930.00-270
36.700.00-130266.003.040.00-10
36.390.00-10267.003.150.00-20
30.020.00-3000268.003.260.00-70
34.310.00-700269.003.360.00-20
33.580.00-50270.003.460.00-2490
30.050.00-4000271.003.610.00-10
31.520.00-170272.003.730.00-70
32.590.00-40273.003.870.00-10
31.000.00-10274.004.010.00-60
29.090.00-150275.004.140.00-4,2170
27.720.00-10276.004.310.00-650
28.500.00-10277.004.430.00-4400
27.000.00-10278.004.640.00-6730
26.820.00-40279.004.810.00-1910
25.010.00-60280.004.940.00-9700
21.980.00-100281.005.140.00-190
23.350.00-20282.005.330.00-1090
22.060.00-40283.005.540.00-40
21.650.00-400284.005.720.00-380
20.930.00-10285.005.920.00-4270
20.650.00-100286.006.130.00-290
19.060.00-420287.006.370.00-270
18.330.00-860288.006.580.00-910
19.500.00-200289.006.810.00-1080
17.800.00-200290.007.020.00-3000
16.830.00-150291.007.300.00-960
15.660.00-30292.007.580.00-250
14.720.00-30293.007.900.00-370
14.180.00-30294.008.190.00-410
14.050.00-250295.008.400.00-1190
12.440.00-1,5000296.008.690.00-1020
11.930.00-510297.009.000.00-2240
12.010.00-550298.009.530.00-2,9790
11.350.00-290299.009.680.00-6290
10.650.00-1640300.0010.060.00-2910
10.090.00-810301.0010.460.00-8770
9.270.00-10302.0010.940.00-1600
8.820.00-480303.0011.250.00-2830
7.400.00-3140304.0011.940.00-860
7.530.00-110305.0012.100.00-8100
6.980.00-30306.0014.380.00-100
5.990.00-2410307.0014.900.00-200
5.970.00-1020308.0015.460.00-200
5.570.00-3730309.0014.330.00-1170
5.130.00-1,6770310.0014.620.00-80
4.690.00-5,3910311.0015.270.00-1500
4.240.00-2960312.0015.920.00-1,1500
3.880.00-1330313.0016.650.00-1890
3.500.00-310314.0017.320.00-2070
3.220.00-420315.0018.220.00-100
2.550.00-550316.0018.250.00-3360
2.600.00-2530317.0020.280.00-50
2.040.00-8100318.0021.490.00--0
2.100.00-1,0000319.00-----
1.860.00-640320.0021.600.00-700
1.360.00--0322.00-----
1.080.00-11,1020325.0025.920.00-11,0080
0.650.00-3300330.0031.650.00-20
0.390.00-2550335.0036.340.00-620
0.270.00-100340.0041.000.00-40
0.170.00-50345.0051.310.00-24
0.120.00-10350.0088.900.00-11
0.100.00-10355.00-----
0.060.00-20360.0061.450.00-20
0.050.00-40365.00-----
0.050.00-101,083370.0084.060.00-22
0.030.00-150375.00-----
0.030.00-100380.0097.560.00-01
0.040.00-60385.00102.560.00--1
0.030.00-10390.00107.570.00-11
0.020.00-100400.00107.000.00-10
0.020.00-50410.00118.670.00-250
0.010.00-50303420.00120.510.00-200