SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 31, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
124.640.00-1010175.000.150.00-37,158
119.570.00-1015180.000.170.00-11,993
113.100.00-20185.000.210.00-2502,209
-----190.000.260.00-3984
-----195.000.360.00-25132
99.840.00-40200.000.380.00-212,557
-----205.000.450.00-910,252
79.180.00-116210.000.550.00-203,290
79.200.00-28215.000.640.00-81,941
76.180.00-16220.000.71-0.04-5.33%113,425
65.910.00-10225.000.900.00-9413,819
-----226.001.040.00-461,931
62.260.00-833227.001.080.00-2973
-----228.000.960.00-282
-----229.000.990.00-140
72.230.00-110230.001.080.00-502,439
-----231.001.080.00-60323
61.310.00--8232.001.170.00-1202
-----233.001.140.00-272443
54.170.00---234.001.180.00-6567
62.100.00-38235.001.400.00-36,623
49.660.00--10236.001.420.00-10624
-----237.002.900.00-116
-----238.001.400.00-10559
47.020.00-10114239.001.480.00-100126
60.630.00-2105240.001.430.00-247,242
-----241.001.500.00-2656
57.280.00-20242.001.760.00-129160
45.800.00-20243.004.050.00-127
-----244.001.830.00-1443
50.350.00-110245.001.890.00-6012,284
39.870.00-12246.001.970.00-584
-----247.001.810.00-25111
40.630.00-1012248.001.850.00-25476
51.080.00-1215249.002.030.00-10140
52.600.00-2162250.002.100.00-304,689
-----251.002.200.00-211
36.170.00-1021252.002.150.00-253,784
35.150.00-10106253.002.390.00-5055
-----254.002.350.00-3398
42.960.00-242255.002.500.00-13,066
36.620.00-14256.002.450.00-554
25.450.00-16257.002.530.00-483
41.400.00-35258.002.620.00-1216
32.970.00-86259.002.74-0.24-8.05%11,264
43.750.00-150260.003.230.00-44,338
38.440.00-412261.003.100.00-1221
26.900.00-105262.003.000.00-12,358
22.260.00-3595263.003.080.00-6367
36.610.00-17264.003.520.00-1926
34.780.00-160265.003.38-0.34-9.14%14,563
29.420.00-15266.004.160.00-84107
21.500.00--10267.003.480.00-11,094
20.030.00-1616268.004.020.00-5267
26.790.00-5186269.004.320.00-50482
34.300.00-3772270.004.400.00-1236,322
30.930.00-4396271.004.270.00-32302
32.770.00-4427272.004.250.00-111,070
14.860.00-52,288273.004.620.00-4446
17.030.00-7701,273274.004.780.00-40367
31.220.00-11,001275.004.72-0.20-4.07%24,149
30.450.00-5801276.005.160.00-6617
21.380.00-22,451277.005.140.00-197692
22.090.00-101,446278.005.160.00-20469
23.350.00-21,164279.006.040.00-35816
25.100.00-75804280.005.58-0.82-12.81%108,132
20.250.00-200281.005.850.00-2074,107
23.500.00-15807282.006.330.00-85890
21.520.00-31,204283.005.950.00-257983
22.870.00-14,849284.006.560.00-56533
21.090.00-253,266285.007.190.00-344,059
19.360.00-201,091286.006.680.00-143325
18.590.00-211,379287.007.380.00-1996
18.550.00-1353288.007.440.00-601,390
14.740.00-584846289.007.880.00-52,215
17.380.00-1831,462290.007.70-0.40-4.94%2008,999
16.700.00-11,042291.008.800.00-51816
15.500.00-51,933292.008.24-0.35-4.07%2803
13.840.00-1105293.008.940.00-6501,449
15.36+0.74+5.06%1175294.009.310.00-92348
14.53+0.54+3.86%12,137295.009.12-0.90-8.98%1007,635
13.760.00-1593296.0010.480.00-90616
12.010.00-1656297.0010.200.00-746767
11.330.00-371,072298.0010.500.00-7042,041
11.880.00-1920299.0010.750.00-125390
11.29+0.55+5.12%155,564300.0011.390.00-3377,560
10.980.00-3903301.0012.160.00-801,625
8.930.00-11,790302.0012.580.00-2031,356
8.800.00-7730303.0012.650.00-801,689
8.810.00-5453304.0013.160.00-9317
8.16+0.38+4.88%108,791305.0013.660.00-20682
6.450.00-221,862306.0012.930.00-4163
6.690.00-71,266307.0015.650.00-2258
5.530.00-15717308.0013.650.00-227
5.390.00-1358309.00-----
5.60+0.41+7.90%167,337310.0015.370.00-1197
5.420.00-39104311.0023.550.00--0
4.100.00-12501312.00-----
3.750.00-2982313.0018.160.00-226
4.090.00-101,113314.0023.900.00--2
3.120.00-52,666315.0020.190.00-1577
2.960.00-281316.00-----
3.140.00-24317.0020.440.00--1
1.990.00-5725,953320.0021.750.00-70222
-----322.0023.440.00--1
1.32+0.15+12.82%230,455325.0026.130.00-50143
0.78+0.05+6.85%240,674330.0030.480.00-2343
0.50+0.04+8.70%5151,430335.0052.000.00-11
0.300.00-1523340.0049.020.00--27
0.200.00-2102,675345.0048.460.00-20
0.180.00-220631350.0057.900.00-52
0.170.00-1039355.00-----
0.090.00-2118360.00-----