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
124.060.00-120175.000.09+0.01+12.50%12107,282
111.680.00-114180.000.10+0.01+11.11%50337,767
113.100.00-20185.000.110.00-1008,776
-----190.000.160.00-11,976
-----195.000.150.00-5002,666
98.880.00-120200.000.180.00-25114,453
-----205.000.220.00-39,838
79.180.00-116210.000.230.00-223,391
79.200.00-28215.000.31+0.01+3.33%162,499
80.330.00-17220.000.380.00-40214,828
65.910.00-10225.000.450.00-114,012
-----226.001.100.00-11,932
62.260.00-833227.000.500.00-501,340
70.900.00-20228.000.510.00-1,0461,118
-----229.000.550.00-55573
72.230.00-10230.000.590.00-23,425
-----231.000.680.00-249647
61.310.00--8232.001.950.00-32534
-----233.000.700.00-1475
54.170.00---234.000.670.00-3604
53.480.00-18235.000.74+0.03+4.23%56,288
49.660.00--10236.000.820.00-41725
-----237.000.770.00-5134
-----238.000.790.00-5585
47.020.00-10114239.000.860.00-5310
58.060.00-1110240.000.88-0.03-3.30%117,832
-----241.000.950.00-187282
58.87+1.36+2.36%210242.002.390.00-10272
44.930.00-30243.001.00+0.02+2.04%1169
-----244.001.450.00-3533
58.600.00-510245.001.090.00-1,00011,780
43.250.00-10246.001.130.00-1150
-----247.001.190.00-444647
40.630.00-1012248.001.190.00-1279
54.840.00-315249.001.350.00-1356
52.660.00-3144250.001.350.00-3778,897
-----251.001.470.00-1448
36.170.00-1021252.001.490.00-2507,615
39.450.00-2108253.001.600.00-1221
46.480.00-22254.002.940.00-1657
40.120.00-1047255.001.780.00-53,606
36.620.00-14256.001.850.00-5391
25.450.00-16257.001.840.00-1401
41.400.00-35258.001.91-0.56-22.67%1264
43.41+1.59+3.80%26259.001.960.00-12,148
41.72-1.84-4.22%20284260.002.10+0.06+2.94%212,491
41.29+5.84+16.47%130261.002.180.00-15946
29.530.00-60262.002.130.00-2503,275
29.030.00-1095263.002.540.00-214703
38.37+9.76+34.11%210264.002.340.00-10966
37.38+0.28+0.75%1542265.002.62+0.13+5.22%83,963
37.790.00-14266.002.69+0.07+2.67%1350
27.320.00-241267.002.500.00-21,414
25.420.00-1137268.002.91+0.35+13.67%8401,151
24.900.00-10186269.002.700.00-5152,463
33.590.00-131,039270.003.16+0.09+2.93%42224,995
23.050.00-13396271.003.250.00-11,399
23.400.00-77505272.003.39+0.01+0.30%28725
29.860.00-2752,378273.003.46+0.04+1.17%11,621
21.870.00-3681,474274.003.430.00-231,006
29.350.00-162,457275.003.73-0.07-1.84%1412,613
26.230.00-1881,002276.003.750.00-8899
28.250.00-12,760277.003.980.00-101,556
26.790.00-201,874278.003.990.00-221,065
23.370.00-101,317279.004.320.00-11,554
24.280.00-142,594280.004.51+0.03+0.67%1129,585
23.160.00-5740281.004.66+0.24+5.43%4010,050
23.430.00-20857282.004.84-0.03-0.62%2511,802
21.650.00-11,234283.005.18+0.06+1.17%21,580
20.650.00-14,845284.004.940.00-222,839
20.36+0.05+0.25%73,402285.005.53+0.04+0.73%1828,396
19.34-0.17-0.87%101,085286.005.77-0.04-0.69%41,993
15.020.00-21,376287.005.890.00-241,633
18.950.00-3398288.006.13-0.02-0.33%371,629
17.20-0.09-0.52%10845289.006.47+0.08+1.25%342,688
16.31+0.07+0.43%14,258290.006.56-0.05-0.76%50616,452
15.680.00-501,146291.006.96+0.08+1.16%531,129
14.99-0.64-4.09%121,987292.007.25-0.09-1.23%291,134
13.730.00-131274293.007.52-0.10-1.31%601,841
14.690.00-2313294.007.80+0.18+2.36%241,023
12.570.00-166,757295.008.08+0.13+1.64%3213,604
11.740.00-441,573296.008.42+0.14+1.69%141,020
11.050.00-641,163297.008.73+0.08+0.92%51,544
10.73+0.31+2.98%101,173298.008.90-0.09-1.00%2702,381
10.06+0.19+1.93%191,120299.009.39-0.11-1.16%2932,603
9.37+0.11+1.19%26,667300.009.83+0.15+1.55%3911,707
8.66+0.09+1.05%2838301.0010.20-0.13-1.26%291,152
8.09+0.11+1.38%1986302.0010.61+0.07+0.66%29854
7.52+0.27+3.72%711,180303.0010.87-0.06-0.55%11,174
6.900.00-642,175304.0011.50+1.03+9.84%2388
6.420.00-5017,144305.0011.90+0.05+0.42%5437
5.79+0.16+2.84%7383306.0011.380.00-172409
5.220.00-12,841307.0013.250.00-1353
5.250.00-454,594308.0013.48+0.09+0.67%10584
4.780.00-156,661309.0013.91+0.06+0.43%2948
4.05+0.21+5.47%6417,812310.0014.60-0.25-1.68%341,811
3.57-0.09-2.46%18,509311.0016.890.00-1922
3.120.00-37,568312.0024.840.00-235788
2.820.00-675,636313.0015.810.00-2363
2.450.00-554,721314.0016.560.00-2102
2.34+0.12+5.41%237,761315.0018.320.00-16139
2.04+0.04+2.00%324,583316.0017.520.00-533
1.960.00-257482317.0020.010.00-221
1.570.00-1212,092318.0020.860.00-244
1.41+0.02+1.44%42602319.0021.550.00-820
1.220.00-12823,046320.0022.100.00-5331
1.12+0.08+7.69%2323321.0022.310.00-1,148865
1.210.00-10618322.0023.250.00-238268
0.960.00-124323.0023.950.00--3
0.69+0.02+2.99%131,086325.0025.540.00-867925
0.390.00-4142,079330.0031.200.00-10336
0.24-0.01-4.00%152,491335.0036.820.00-9999
0.140.00-2052,973340.0042.110.00-116116
0.110.00-2095,022345.0044.550.00-132132
0.07-0.01-12.50%11,024350.0054.500.00-184186
0.060.00-10355.0054.470.00--0
0.030.00-1700360.0062.820.00-11