SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
47.690.00-46265.000.04-0.02-33.33%32,026
-----270.000.06-0.03-33.33%54357
-----272.500.06-0.06-50.00%15145
-----275.000.11-0.06-35.29%23821
-----277.500.12-0.07-36.84%1336
29.910.00--1280.000.16-0.07-30.43%27597
-----282.500.18-0.10-35.71%6841
29.860.00-2666283.000.19-0.20-51.28%511697
-----284.000.20-0.17-45.95%30519
29.880.00-372285.000.24-0.10-29.41%5832,234
26.730.00--2286.000.24-0.20-45.45%2336
25.660.00-12287.000.420.00-4208
-----287.500.26-0.23-46.94%111,048
21.750.00--3288.000.30-0.21-41.18%301448
20.810.00-35289.000.30-0.30-50.00%713,460
19.210.00-735290.000.33-0.25-43.10%593,733
21.820.00-45291.000.37-0.32-46.38%411,870
19.450.00-129292.000.41-0.26-38.81%3172,348
-----292.500.42-0.46-52.27%111,045
22.41+5.79+34.84%1379293.000.45-0.28-38.36%671,155
18.020.00-440294.000.49-0.40-44.94%3473,122
17.090.00-1078295.000.55-0.34-38.20%242,973
14.840.00-28108296.000.60-0.37-38.14%5231,367
15.750.00-4454297.000.62-0.46-42.59%632,409
-----297.500.69-0.54-43.90%6881,327
14.450.00-1789298.000.72-0.46-38.98%961,360
14.350.00-3174299.000.81-0.47-36.72%1873,307
15.27+2.37+18.37%2194300.000.89-0.54-37.76%1,2728,347
14.12+1.83+14.89%25483301.000.96-0.64-40.00%45997
13.87+3.09+28.66%152380302.001.07-0.62-36.69%341,245
13.37+3.18+31.21%42119302.501.06-0.73-40.78%6911,492
9.990.00-34442303.001.16-0.71-37.97%2552,820
11.91+2.08+21.16%4757304.001.26-0.77-37.93%1652,642
11.09+2.78+33.45%353,477305.001.44-0.80-35.71%36720,323
10.33+2.84+37.92%9697306.001.55-0.91-36.99%1,6483,751
9.32+2.41+34.88%273932307.001.67-1.02-37.92%1622,111
8.89+2.36+36.14%6631,516307.501.81-1.04-36.49%2331,759
8.41+2.14+34.13%6562,306308.001.90-1.09-36.45%1,4827,874
7.59+2.24+41.87%4973,272309.002.05-1.18-36.53%3192,324
6.44+1.74+37.02%3295,271310.002.32-1.26-35.20%1,0434,493
5.64+1.62+40.30%1626,969311.002.56-1.46-36.32%1,6024,934
5.20+1.81+53.39%8315,650312.002.85-1.54-35.08%1,3974,950
4.72+1.65+53.75%454,313312.502.87-1.61-35.94%523,339
4.18+1.43+52.00%1404,906313.003.18-1.57-33.05%5213,701
3.47+1.19+52.19%8304,005314.003.53-1.94-35.47%6745,605
2.79+1.07+62.21%1,1073,986315.003.93-2.03-34.06%6453,728
2.23+0.87+63.97%1,0963,581316.004.28-2.37-35.64%341,058
1.70+0.71+71.72%3,1477,469317.004.99-2.35-32.02%6166
1.48+0.62+72.09%1723,320317.505.07-2.61-33.98%1401
1.27+0.52+69.33%5073,174318.005.61-2.44-30.31%33301
0.95+0.41+75.93%1203,952319.006.40-4.70-42.34%1530
0.64+0.31+93.94%3584,606320.006.78-2.88-29.81%525
0.46+0.21+84.00%34923,819321.0010.520.00-323
0.34+0.18+112.50%76522322.009.00-6.70-42.68%57
0.31+0.16+106.67%338607322.50-----
0.27+0.14+107.69%324475323.009.880.00-12
0.19+0.10+111.11%51199324.00-----
0.13+0.05+62.50%70543325.0012.070.00-525527
0.110.00-17164326.00-----
0.10+0.05+100.00%785327.00-----
0.070.00-24327.50-----
0.07+0.04+133.33%263,624328.00-----
0.06+0.03+100.00%7878329.00-----
0.04+0.02+100.00%37927330.0016.800.00--1
0.04+0.02+100.00%747331.00-----
0.020.00-226332.00-----
0.02-0.01-33.33%175332.50-----
-----333.0019.700.00--1
0.02+0.01+100.00%173335.0026.820.00--1
0.020.00-1116340.0028.740.00-35
0.010.00--22342.50-----