SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
245.530.00-30050.000.010.00-1223
235.560.00-60060.000.010.00-20
225.580.00-207070.000.010.00-10
-----80.000.020.00-100
196.170.00-10085.000.010.00-2230
205.580.00-102090.000.010.00-40
187.940.00-2095.000.030.00-30
195.540.00-60100.000.020.00-20
173.880.00-00105.000.020.00-10
186.020.00--0110.000.030.00-170
-----115.000.050.00-20
175.540.00-90120.000.070.00-100
-----125.000.050.00-20
165.530.00-120130.000.050.00-700
115.010.00-00135.000.060.00-200
160.000.00-10140.000.070.00-10
135.300.00-00145.000.090.00-600
150.500.00-100150.000.080.00-50
145.500.00-60155.000.100.00-1050
135.270.00-10160.000.120.00-100
130.950.00-480165.000.140.00-100
126.000.00-690170.000.160.00-20
120.290.00-3850175.000.190.00-20
115.530.00-10180.000.220.00-2510
115.050.00-40185.000.270.00-100
111.530.00-10190.000.340.00-200
-----191.000.400.00-100
-----192.000.350.00-200
-----193.000.350.00-2210
-----194.000.590.00-2250
94.800.00-13195.000.370.00-60
-----196.000.420.00-20
72.560.00-02197.000.390.00-50
85.100.00-15198.000.410.00-50
67.000.00-23199.000.410.00-10
100.920.00-60200.000.460.00-180
89.100.00-90201.000.750.00-150
65.240.00-136202.000.730.00-10
-----203.000.810.00-10
89.630.00---204.000.550.00-100
95.910.00-10205.000.510.00-50
86.610.00-10206.000.560.00-10
-----207.000.930.00-20
83.400.00-14208.000.570.00-200
-----209.000.970.00-30
85.600.00-420210.000.610.00-50
85.300.00-400211.000.710.00-130
84.400.00-400212.000.750.00-190
83.300.00-400213.000.760.00-130
82.150.00-400214.000.790.00-130
81.590.00-60215.000.720.00-20
61.910.00-112216.000.720.00-20
38.500.00-1010217.000.780.00-100
48.130.00-44218.000.900.00-120
-----219.000.840.00-10
79.970.00-30220.000.870.00-90
-----221.000.850.00-100
55.440.00--5222.000.980.00-100
-----223.001.070.00-120
72.000.00-10224.001.100.00-120
73.970.00-80225.001.010.00-310
52.380.00-2020226.001.070.00-660
59.540.00-217227.001.140.00-100
55.890.00-25228.001.130.00-4000
54.410.00-15229.001.160.00-310
70.570.00-20230.001.290.00-200
62.530.00-414231.001.250.00-310
47.370.00-4555232.001.290.00-300
64.300.00-770233.001.320.00-3740
44.900.00-1216234.001.340.00-240
64.440.00-90235.001.530.00-70
62.100.00-10236.001.480.00-250
47.940.00-4557237.001.540.00-250
59.610.00-720238.001.700.00-250
33.970.00-187239.001.600.00-300
62.480.00-10240.001.800.00-350
47.870.00-385241.001.720.00-1,0000
54.450.00-10242.001.780.00-330
53.580.00-250243.001.930.00-100
52.990.00-600244.001.890.00-290
58.290.00-90245.002.060.00-20
43.520.00-25118246.002.010.00-290
54.550.00-50247.002.080.00-290
54.860.00-100248.002.300.00-20
51.290.00-10249.002.230.00-280
51.900.00-10250.002.510.00-1320
50.880.00-80251.002.540.00-10
43.800.00-800252.002.440.00-280
46.260.00-550253.002.520.00-280
49.350.00-10254.002.840.00-10
48.500.00-20255.002.890.00-610
43.660.00-350256.002.860.00-970
45.750.00-10257.002.830.00-980
43.190.00-100258.003.210.00-10
28.010.00-2101259.003.140.00-10
43.120.00-70260.003.460.00-150
42.540.00-20261.003.240.00-270
32.630.00-153262.003.500.00-20
40.870.00-100263.003.460.00-270
39.520.00-10264.003.950.00-130
38.720.00-10265.004.060.00-120
38.520.00-270266.003.810.00-280
38.250.00-100267.004.060.00-100
36.090.00-60268.004.460.00-180
32.130.00-250269.004.430.00-20
33.580.00-580270.004.800.00-510
30.640.00-50271.004.460.00-6010
29.840.00-20272.004.600.00-260
30.730.00-6060273.004.760.00-5660
22.940.00-31,459274.005.180.00-20
29.990.00-130275.005.580.00-1010
28.490.00-10276.005.480.00-30
28.400.00-20277.005.930.00-110
22.860.00-60278.006.200.00-150
27.510.00-10279.006.380.00-70
25.470.00-1400280.006.550.00-1,5590
26.440.00-80281.006.070.00-850
25.700.00-10282.007.120.00-300
22.210.00-2580283.007.000.00-10
23.960.00-100284.007.250.00-920
21.990.00-1140285.007.760.00-610
20.040.00-60286.007.860.00-40
21.650.00-20287.007.310.00-250
20.160.00-10288.008.200.00-50
18.800.00-20289.007.780.00-280
17.690.00-530290.008.890.00-2290
16.820.00-40291.008.800.00-60
17.920.00-10292.009.220.00-310
16.810.00-10293.009.290.00-110
15.430.00-10294.0010.080.00-30
15.000.00-50295.0010.600.00-460
13.500.00-200296.0010.310.00-3150
14.190.00-10297.0011.310.00-4060
12.620.00-2910298.0011.430.00-860
11.910.00-250299.0011.710.00-6840
10.800.00-1630300.0012.220.00-4570
10.570.00-30301.0011.460.00-310
10.500.00-290302.0012.240.00-320
9.890.00-230303.0012.250.00-60
8.630.00-1860304.0012.670.00-260
7.990.00-90305.0014.000.00-480
7.860.00-60306.0013.280.00-420
7.650.00-260307.0014.180.00-2150
7.090.00-240308.0015.620.00-100
6.320.00-40309.0014.650.00-30
5.540.00-1300310.0016.380.00-50
5.820.00-350311.0018.700.00-70
5.030.00-4120312.0023.740.00-50
4.540.00-1140313.0016.950.00-20
4.180.00-4800314.0020.510.00-20
3.670.00-620315.0018.150.00-5010
3.550.00-4540316.0026.270.00-10
3.490.00-300317.0021.000.00--0
2.950.00-630318.00-----
2.610.00-10319.00-----
2.360.00-110320.0021.900.00-70
2.310.00--23321.00-----
1.990.00--946322.0023.100.00---
1.390.00-220325.0027.750.00-60
0.860.00-1150330.0032.400.00-310
0.540.00-200335.0034.560.00-30
0.440.00-1260340.0052.380.00-237
0.270.00-1,6700345.0051.310.00-20
0.220.00-20350.0059.100.00-10
0.160.00-20355.0062.120.00-21
0.120.00-50360.0066.870.00-2013
0.080.00-500365.00-----
0.070.00-30370.0089.900.00-33
0.030.00-500375.00108.610.00-00
0.040.00-500380.0087.000.00-10
0.040.00-3500385.0092.830.00-240
0.050.00-10390.00106.460.00-200
0.040.00-570400.00109.600.00-58
0.030.00-360410.00117.650.00-1018
0.010.00-100420.00126.860.00--0
0.020.00-20430.00134.510.00-100