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
264.640.00-32581525.000.010.00-14,306
270.280.00-22522530.000.010.00-024
260.500.00-3035.000.010.00-15,683
261.510.00-1040.000.010.00-3011,388
255.390.00-45045045.000.010.00-5,92531,943
243.000.00-82750.000.010.00-5011,812
232.390.00-2060.000.010.00-15016,570
230.400.00-292970.000.010.00-5004,337
225.410.00-14714775.000.010.00-809,818
220.150.00-0080.000.230.00-25,133
-----85.000.010.00-1591,320
207.980.00-0290.000.010.00-1003,690
-----95.000.010.00-2066,666
197.880.00-21100.000.010.00-1500
136.440.00-00105.000.010.00-2215,611
171.060.00-200110.000.010.00-210,070
-----115.000.010.00-6006,794
181.580.00-1201120.000.010.00-113,406
170.690.00-2600125.000.010.00-2218,419
171.040.00-2027130.000.020.00-111,749
153.040.00-4351135.000.010.00-1,55015,167
162.190.00-413140.000.010.00-528,690
157.150.00-22145.000.010.00-2010,623
145.730.00-112150.000.010.00-6170,148
144.660.00-3155155.000.020.00-513,370
135.000.00-675160.000.030.00-9,72334,326
133.810.00-542165.000.050.00-2425,560
128.850.00-519170.000.030.00-2144,286
124.300.00-3133175.000.030.00-115,425
117.090.00-1072180.000.03-0.03-50.00%137,189
114.870.00-1015185.000.050.00-1449,197
111.570.00-421190.000.060.00-725,622
106.640.00-2000195.000.070.00-518,921
92.430.00-5050198.000.07-0.01-12.50%20014,008
90.020.00--32199.000.090.00-165,960
96.160.00-354200.000.08-0.01-11.11%12442,803
85.140.00-1054205.000.100.00-10632,313
84.470.00-234210.000.10-0.02-16.67%2241,493
79.670.00-1,0141,856215.000.130.00-231,459
74.220.00-23,396220.000.15-0.03-16.67%3029,761
69.610.00-63,770225.000.19-0.01-5.00%1,78425,816
68.670.00-2198226.000.20-0.16-44.44%10011,350
67.300.00-4377227.000.220.00-188,691
62.650.00-227362228.000.240.00-49314,398
69.720.00--97229.000.240.00-902,887
67.05-2.14-3.09%132,033230.000.23-0.04-14.81%5061,564
63.400.00-31286231.000.280.00-5024,679
63.120.00-2509232.000.290.00-2368,199
61.880.00-1,6161,891233.000.28-0.04-12.50%1,1536,031
61.340.00-7381,018234.000.300.00-228,794
60.090.00-1244,495235.000.330.00-10117,423
55.400.00-217407236.000.31-0.04-11.43%11,985
53.890.00-171,032237.000.32-0.08-20.00%209,235
57.200.00-210734238.000.390.00-2310,367
55.600.00-1651,101239.000.360.00-11812,525
59.450.00-73,368240.000.38-0.06-13.64%4,75772,255
54.320.00-582928241.000.44+0.01+2.33%216,115
52.660.00-51975242.000.450.00-2519,918
56.460.00-1674243.000.500.00-9395,671
47.280.00-4991,422244.000.570.00-493,934
50.500.00-66,217245.000.51-0.10-16.39%15424,558
45.650.00-40391246.000.52-0.11-17.46%58,973
46.070.00-704672247.000.590.00-107,029
44.930.00-21,298248.000.60-0.09-13.04%212,634
50.140.00-1874249.000.620.00-6797,861
48.940.00-16,851250.000.66-0.07-9.59%2,74373,348
40.380.00-1347251.000.71-0.03-4.05%3332,604
47.970.00-1302252.000.740.00-6095,703
38.490.00-50653253.000.78-0.11-12.36%55810,129
39.230.00-316353254.000.89-0.06-6.32%2808,403
43.350.00-4111,941255.000.91-0.10-9.90%4145,022
40.640.00-1,208978256.000.94-0.12-11.32%3245,008
41.980.00-2516257.001.00-0.10-9.09%748,246
39.910.00-51,557258.001.00-0.09-8.26%1510,184
38.99-2.16-5.25%41,322259.001.20-0.03-2.44%519,504
38.07-2.00-4.99%187,761260.001.15-0.18-13.53%1,26094,607
38.940.00-5775261.001.22-0.18-12.86%258,873
34.480.00-2756262.001.29-0.15-10.42%219,688
36.890.00-40374263.001.37-0.16-10.46%698,070
34.35-2.03-5.58%1892264.001.49+0.07+4.93%931,435
35.650.00-4629,316265.001.52-0.16-9.52%16547,294
28.100.00-101,771266.001.60-0.12-6.98%3006,499
31.360.00-31,379267.001.77+0.14+8.59%2711,091
32.700.00-21,840268.001.80-0.17-8.63%69185,062
24.570.00-281,518269.001.93-0.06-3.02%22521,011
29.12-1.48-4.84%1024,515270.001.99-0.18-8.29%1,21085,815
25.690.00-174,420271.002.12-0.21-9.01%1005,588
29.020.00-71,906272.002.22-0.14-5.93%64512,570
25.39-2.46-8.83%103,231273.002.41-0.12-4.74%55814,203
27.620.00-1,0942,456274.002.49-0.19-7.09%1,06312,434
24.71-1.93-7.24%111,104275.002.65-0.17-6.03%12268,267
25.850.00-1,2214,176276.002.78-0.16-5.44%26511,551
24.030.00-5474,318277.002.93-0.19-6.09%2998,530
22.05-1.95-8.13%13,108278.003.07-0.26-7.81%58815,263
22.280.00-1833,163279.003.23-0.19-5.56%22610,259
20.10-0.74-3.55%237,755280.003.40-0.18-5.03%1,64671,500
19.68-0.92-4.47%34,870281.003.61-0.13-3.48%62711,461
20.650.00-432,869282.003.87-0.15-3.73%12717,067
17.76-1.18-6.23%13,209283.004.07-0.22-5.13%68,926
16.95-0.68-3.86%52,877284.004.16-0.19-4.37%610,672
16.34-0.98-5.66%136,820285.004.40-0.23-4.97%24564,201
15.45-1.89-10.90%208,000286.004.59-0.28-5.75%23320,849
16.280.00-3057,402287.004.82-0.27-5.30%7212,434
13.95-0.45-3.12%11112,722288.005.10-0.16-3.04%8923,044
13.20-0.55-4.00%1618,072289.005.31-0.21-3.80%9919,534
12.37-0.46-3.59%11370,086290.005.62-0.25-4.26%27486,234
11.59-0.53-4.37%789,720291.005.80-0.33-5.38%1,32910,862
11.10-0.75-6.33%1124,079292.006.28-0.29-4.41%9914,800
10.11-0.38-3.62%12434,030293.006.44-0.15-2.28%11110,316
9.40-0.32-3.29%79424,130294.006.81-0.24-3.40%549,920
8.70-0.39-4.29%39756,764295.006.98-0.42-5.68%23231,501
8.05-0.35-4.17%44748,458296.007.32-0.25-3.30%13044,133
7.35-0.44-5.65%63518,934297.007.87-0.08-1.01%15412,840
6.76-0.43-5.98%14828,593298.008.25-0.06-0.72%12215,453
6.10-0.42-6.44%1,62228,647299.008.67-0.17-1.92%1218,798
5.53-0.46-7.68%217105,913300.009.10-0.06-0.66%18125,248
5.00-0.41-7.58%27326,596301.009.50-0.21-2.16%4629,776
4.61-0.25-5.14%8549,174302.0010.04-0.18-1.76%1187,365
4.08-0.31-7.06%30329,237303.0010.56-0.40-3.65%865,011
3.51-0.36-9.30%97653,298304.0011.13-0.15-1.33%1703,372
3.02-0.28-8.48%82782,007305.0011.79-0.03-0.25%16618,644
2.75-0.23-7.72%81844,199306.0012.43+1.15+10.20%2137,460
2.39-0.35-12.77%97429,890307.0013.11+1.25+10.54%1741,134
2.05-0.48-18.97%24521,981308.0013.83+0.72+5.49%1491,336
1.74-0.44-20.18%1,49429,977309.0014.76+0.34+2.36%111,207
1.51-0.18-10.65%181197,918310.0015.29+0.09+0.59%1713,265
1.20-0.20-14.29%71232,753311.0015.100.00-41,665
1.03-0.20-16.26%1,22015,445312.0015.480.00-42,471
0.90-0.13-12.62%20313,832313.0016.250.00-1031,262
0.75-0.14-15.73%31410,506314.0021.910.00-8041,790
0.62-0.08-11.43%1,50356,586315.0019.50+1.90+10.80%21,342
0.56-0.05-8.20%866,387316.0020.26-2.88-12.45%22,350
0.50-0.19-27.54%99014,304317.0019.610.00-912,452
0.42-0.10-19.23%716,186318.0025.860.00-45,189
0.35-0.05-12.50%1,20813,671319.0023.10+1.36+6.26%23,149
0.28-0.04-12.50%2,00282,895320.0024.24+1.48+6.50%1826,021
0.360.00-3,41513,226321.0025.19-3.16-11.15%24,175
0.310.00-98914,403322.0026.19-5.11-16.33%42,752
0.20-0.05-20.00%1221,560323.0027.20-5.66-17.22%41,831
0.15-0.05-25.00%1,11563,968325.0029.09-2.74-8.61%612,651
0.09-0.02-18.18%2040,454330.0033.96+2.03+6.36%42,586
0.05-0.01-16.67%10542,646335.0038.98+2.25+6.13%151,147
0.040.00-6630,780340.0044.02+2.31+5.54%101,240
0.020.00-68,915345.0048.95+2.24+4.80%18996
0.010.00-50032,677350.0053.77+0.97+1.84%625,762
0.010.00-12,189355.0059.03+2.06+3.62%1861,738
0.010.00-24,028360.0064.33+2.20+3.54%405824
0.010.00-11,456365.0066.940.00-1,134767
0.010.00-21,322370.0073.66+1.72+2.39%8457
0.010.00-5511,518375.0076.730.00-1810
0.020.00-10380.0083.98+2.29+2.80%102
0.040.00-6375385.0086.760.00-52250
0.010.00-1827390.0091.670.00-1,0341
0.010.00-14,637400.00103.88+2.03+1.99%101
0.010.00-1287410.00119.670.00-11
0.010.00-1304420.00126.020.00-344