SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----265.000.05+0.01+25.00%2199
-----270.000.090.00-501606
-----275.000.070.00-55112
-----280.000.090.00-1577
27.270.00--1285.000.130.00-501,231
-----287.000.280.00-123
-----288.000.140.00-20549
-----289.000.130.00-9426
21.640.00--4290.000.12-0.05-29.41%531,459
18.130.00--35291.000.180.00-9809
17.370.00--31292.000.160.00-2381
21.880.00--4293.000.15-0.07-31.82%1486
23.24+2.81+13.75%229294.000.17-0.02-10.53%5139
14.560.00-5455295.000.16-0.05-23.81%871,509
13.780.00-4848296.000.220.00-52236
15.590.00--20297.000.22-0.04-15.38%6550
-----298.000.21-0.06-22.22%1558
-----299.000.24-0.06-20.00%41,707
18.25+3.44+23.23%102,346300.000.23-0.07-23.33%1736,020
12.430.00-670301.000.18-0.21-53.85%12,164
13.140.00-1114302.000.28-0.16-36.36%291,143
12.800.00-36190303.000.31-0.24-43.64%431,475
13.61+0.92+7.25%13138304.000.33-0.12-26.67%1672,205
11.460.00-2812305.000.38-0.21-35.59%801,596
12.08+1.57+14.94%84372305.500.37-0.53-58.89%19575
11.48+2.01+21.22%2103306.000.37-0.20-35.09%45950
8.540.00-3103306.500.46-0.57-55.34%64773
10.66+2.31+27.66%10348307.000.41-0.29-41.43%50965
7.670.00-4846307.500.47-0.28-37.33%20393
9.36-1.00-9.65%3272308.000.48-0.27-36.00%14750
8.080.00-10567308.50-----
8.790.00-4694309.000.57-0.46-44.66%86311
8.440.00-16487309.500.58-0.40-40.82%15662
7.60-0.69-8.32%2,5569,787310.000.66-0.35-34.65%1351,382
7.800.00-42200310.500.71-0.29-29.00%28543
6.84-0.48-6.56%1663,461311.000.75-0.47-38.52%911,672
6.31-0.55-8.02%2256311.501.11-0.14-11.20%12627
5.74-0.18-3.04%811,534312.000.86-0.41-32.28%2502,982
6.030.00-146122312.500.97-0.47-32.64%8881
4.81-0.67-12.23%3254,487313.001.09-0.37-25.34%327893
4.53-0.53-10.47%3134313.501.11-0.54-32.73%43436
4.00-0.43-9.71%1454,252314.001.27-0.50-28.25%37709
3.05-1.09-26.33%2679314.501.79-0.29-13.94%209478
3.35-0.25-6.94%1,1397,744315.001.50-0.60-28.57%2361,961
2.82-0.71-20.11%781322315.501.65-0.71-30.08%382542
2.38-0.46-16.20%9294,403316.001.81-0.81-30.92%543228
1.84-0.33-15.21%1,6885,080317.002.22-0.86-27.92%414693
1.14-0.47-29.19%1,4195,986318.002.88-0.38-11.66%416178
0.75-0.37-33.04%2,1302,969319.003.68-0.79-17.67%33550
0.49-0.32-39.51%4,3896,818320.004.43-1.25-22.01%1171
0.29-0.27-48.21%418856321.004.37-1.53-25.93%5217
0.16-0.16-50.00%2091,031322.006.25-6.51-51.02%3601
0.10-0.15-60.00%1191,583323.007.890.00-11418
0.07-0.10-58.82%129144324.009.490.00-22412
0.06-0.06-50.00%1651,299325.0010.26-4.51-30.53%21
0.110.00-667679326.00-----
0.03-0.05-62.50%837327.00-----
0.060.00-18202328.00-----
0.030.00-134329.00-----
0.060.00-155330.0014.14-8.73-38.17%11
0.030.00-570331.00-----
0.020.00-128332.00-----
0.040.00-89333.00-----
0.010.00-1023334.00-----
0.020.00-1148335.00-----
0.030.00-236340.0029.460.00--0