SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 24, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----255.000.010.00-3,0004,483
62.210.00-42260.000.010.00-211,668
-----265.000.010.00-7564,756
44.500.00--0270.000.010.00-18,00119,304
47.630.00-40275.000.010.00-50453
-----277.500.010.00-40236
48.150.00-525280.000.010.00-29111,435
-----280.500.010.00-139501
-----281.000.230.00-3075
40.780.00--0281.500.800.00-10
-----282.000.020.00-11132
-----282.500.01-0.05-83.33%60200
-----283.000.020.00-234
-----283.500.080.00-1182
31.530.00--0284.000.020.00-1,5001,579
-----284.500.260.00-133
41.700.00-22285.000.010.00-4209
-----285.500.030.00-10106
-----286.000.200.00-155
-----286.500.070.00-3352
32.760.00--0287.000.020.00-27184
-----287.500.020.00-123233
32.620.00--0288.000.010.00-5446
-----288.500.020.00-225333
-----289.000.02+0.01+100.00%419229
-----289.500.090.00-1157
40.050.00-753290.000.01-0.01-50.00%2,891412
-----290.500.01-0.11-91.67%2644
26.040.00--0291.000.010.00-821233
-----291.500.01-0.01-50.00%21,024
-----292.000.01-0.01-50.00%510167
-----292.500.01-0.06-85.71%734611
28.720.00-12293.000.010.00-1377
-----293.500.020.00-10267
28.980.00-21294.000.01-0.01-50.00%5399,757
-----294.500.020.00-550589
31.130.00-24295.000.01-0.01-50.00%2,5303,509
-----295.500.030.00-2601
27.420.00--10296.000.030.00-4772
26.260.00-220296.500.01-0.01-50.00%500563
25.520.00-1818297.000.030.00-1061,783
-----297.500.020.00-1163
25.130.00-1010298.000.01-0.02-66.67%200428
-----298.500.040.00-276389
23.770.00--20299.000.020.00-1361
23.160.00--12299.500.01-0.01-50.00%2,250281
31.75+0.85+2.75%22173300.000.01-0.02-66.67%14,011
22.110.00-11300.500.040.00-21302
29.910.00-11301.000.030.00-21,230
20.760.00--8301.500.060.00-200926
21.640.00-210302.000.030.00-2024,759
24.000.00-5365302.500.01-0.04-80.00%75,047
24.510.00-148303.000.020.00-21668
17.520.00-11303.500.02-0.03-60.00%141,009
19.690.00-267304.000.01-0.03-75.00%121561
21.860.00-1129304.500.030.00-50570
26.80+0.88+3.40%4293305.000.02-0.01-33.33%495,867
11.450.00--0305.500.02-0.01-33.33%200267
17.900.00-165306.000.02-0.02-50.00%251778
16.750.00-2089306.500.040.00-2370
22.980.00-278307.000.02-0.01-33.33%371,002
20.700.00-1159307.500.02-0.02-50.00%153380
19.660.00-1789308.000.02-0.02-50.00%2910,585
23.62+3.11+15.16%15580308.500.03-0.03-50.00%100987
22.92+4.06+21.53%1706309.000.02-0.02-50.00%1761,871
13.260.00-4534309.500.03-0.02-40.00%51,752
21.65+2.86+15.22%31849310.000.02-0.03-60.00%5265,272
15.730.00-1870310.500.02-0.03-60.00%112802
20.84+3.98+23.61%1790311.000.04-0.01-20.00%154,573
17.030.00-2852311.500.04-0.05-55.56%451,807
19.51+2.99+18.10%3446312.000.02-0.04-66.67%63,554
19.00+2.85+17.65%21,661312.500.05-0.01-16.67%150987
18.67+1.65+9.69%1860313.000.03-0.03-50.00%5,0164,426
18.30+1.76+10.64%7818313.500.04-0.03-42.86%361,075
16.020.00-11,056314.000.04-0.03-42.86%1526,171
15.370.00-2918314.500.03-0.04-57.14%2,853846
16.79+2.59+18.24%34814315.000.03-0.06-66.67%10,2628,575
14.520.00-10204315.500.04-0.04-50.00%2,506619
15.85+3.07+24.02%21,825316.000.05-0.04-44.44%12019,440
15.33+3.59+30.58%8267316.500.05-0.05-50.00%201,099
15.17+1.38+10.01%62,781317.000.04-0.05-55.56%3487,218
13.370.00-121,114317.500.05-0.04-44.44%291,367
13.85+1.60+13.06%50500318.000.05-0.06-54.55%7710,367
9.650.00-1997318.500.05-0.07-58.33%61728
12.74+1.42+12.54%161,495319.000.05-0.08-61.54%3349,858
12.30+1.73+16.37%12875319.500.06-0.09-60.00%3161,032
11.77+0.77+7.00%371,050320.000.05-0.10-66.67%4,38418,127
11.52+1.79+18.40%401,056320.500.06-0.13-68.42%1,0952,703
11.19+1.33+13.49%1353,031321.000.07-0.10-58.82%21,94810,382
10.13+0.71+7.54%121,046321.500.08-0.11-57.89%1,6583,965
9.80+0.95+10.73%273,673322.000.08-0.11-57.89%7,5603,820
9.67+1.65+20.57%222,094322.500.09-0.13-59.09%6982,374
9.06+1.21+15.41%1592,196323.000.10-0.15-60.00%2,1016,161
8.30+0.95+12.93%231,102323.500.11-0.16-59.26%5113,361
8.20+1.35+19.71%1311,717324.000.12-0.19-61.29%1,4559,801
7.50+1.10+17.19%342,499324.500.14-0.20-58.82%8242,476
7.00+0.75+12.00%6307,806325.000.15-0.22-59.46%47,40316,799
6.75+1.32+24.31%551,544325.500.17-0.24-58.54%7,9989,042
5.97+0.63+11.80%5385,225326.000.22-0.24-52.17%10,64911,780
5.69+0.81+16.60%751,270326.500.23-0.26-53.06%2,3129,030
5.00+0.58+13.12%7065,718327.000.27-0.29-51.79%5,7397,610
4.96+0.91+22.47%3261,821327.500.32-0.31-49.21%5,6332,813
4.15+0.58+16.25%3,4168,511328.000.37-0.31-45.59%8,7877,339
4.04+0.87+27.44%3162,614328.500.42-0.37-46.84%2,1094,250
3.32+0.53+19.00%2,2267,997329.000.50-0.38-43.18%12,1106,371
2.81+0.32+12.85%9122,539329.500.59-0.40-40.40%2,0292,600
2.46+0.41+20.00%33,51936,734330.000.69-0.45-39.47%13,3447,823
2.07+0.33+18.97%1,5753,298330.500.84-0.50-37.31%3,2671,996
1.78+0.35+24.48%7,0377,765331.001.01-0.54-34.84%12,5112,850
1.45+0.22+17.89%9,5782,169331.501.16-0.59-33.71%7,519633
1.19+0.23+23.96%34,73310,773332.001.42-0.63-30.73%6,8832,369
0.95+0.16+20.25%9,1253,603332.501.71-0.63-26.92%2,0331,062
0.74+0.12+19.35%37,39317,642333.001.97-0.78-28.36%4,6412,024
0.58+0.10+20.83%2,2141,178333.502.33-0.76-24.60%4,159710
0.43+0.05+13.16%8,76710,122334.002.55-0.84-24.78%844388
0.33+0.04+13.79%2,0651,279334.503.10-1.02-24.76%4151
0.24+0.02+9.09%5,2765,352335.003.36-0.88-20.75%26216
0.17+0.01+6.25%1,359497335.504.01-1.17-22.59%3030
0.12+0.01+9.09%4,085805336.004.34-1.83-29.66%7641
0.07+0.01+16.67%2,13782336.504.71-0.92-16.34%126215
0.06-0.01-14.29%1,0601,520337.00-----
0.04-0.01-20.00%214768337.509.410.00--0
0.03-0.02-40.00%2931,749338.00-----
0.02-0.01-33.33%8775,795339.006.95-2.31-24.95%15
0.02+0.01+100.00%2,829603340.007.91-1.90-19.37%187
0.010.00-1,7201,419341.0013.010.00--0
0.010.00-225342.00-----
0.010.00-1,0001,010342.5010.73-1.06-8.99%180
0.010.00-56343.00-----
0.010.00--50344.00-----
0.010.00-242345.00-----
0.010.00-17347.50-----
0.020.00--110350.0018.38-1.62-8.10%13
0.030.00-22352.5033.970.00-100
0.010.00-1013355.00-----
-----362.5033.030.00-62