SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
226.540.00-28280.00-----
212.990.00-422190.00-----
208.180.00-252100.000.010.00-100
193.000.00-10050110.000.010.00-8000
-----120.000.010.00-6607
175.230.00--1130.000.010.00-285290
163.040.00-22140.000.010.00-100225
-----150.000.030.00-2540
147.990.00-150437160.000.020.00-5682
132.280.00-16481170.000.030.00-1354
127.430.00-41175.000.040.00-202,273
127.260.00--0180.000.040.00-27,202
123.030.00-22185.000.050.00-53,897
112.470.00-413190.000.060.00-512,721
105.300.00--0195.000.070.00-51,411
100.460.00--1200.000.090.00-5225,359
-----205.000.100.00-88619,793
-----210.000.130.00-3010,520
97.570.00-23215.000.170.00-10010,772
92.460.00-14175220.000.180.00-3,07813,522
87.240.00-14877225.000.210.00-4013,239
82.400.00-22,661230.000.240.00-916,790
78.680.00--30231.00-----
77.650.00--28232.000.340.00--2
-----233.000.350.00--19
-----234.000.300.00--6
77.360.00-21,871235.000.290.00-5,0056,783
-----236.000.320.00-1012
-----237.000.340.00-510
-----238.000.340.00-917
-----239.000.440.00--371
72.550.00-22578240.000.350.00-6511,842
-----241.000.390.00-615
-----242.000.400.00-1460
-----243.000.520.00--4
-----244.000.440.00-5462
67.440.00-12248245.000.460.00-93,984
-----246.000.590.00--6
-----247.000.500.00-4660
-----248.000.520.00-48
-----249.000.520.00-5570
62.610.00-8143250.000.550.00-7,06313,935
-----251.000.590.00--18
-----252.000.600.00-2,3962,396
-----253.000.650.00-419
-----254.000.680.00-410
57.670.00-4797255.000.670.00-1,9109,788
-----256.000.740.00-441
-----257.000.780.00-436
-----258.000.770.00-6177
-----259.001.090.00--268
52.790.00-1237260.000.870.00-28810,593
-----261.000.880.00-6236
-----262.000.970.00-1494
-----263.000.990.00-1693
-----264.001.000.00-829
47.970.00-615265.001.050.00-554,798
-----266.001.150.00-4244
-----267.001.140.00-53281
45.360.00-262268.001.200.00-99,185
-----269.001.250.00-911,040
42.730.00-24356270.001.310.00-5010,282
35.620.00--10271.001.350.00-51,077
-----272.001.430.00-132,943
33.060.00-226273.001.480.00-152,465
32.740.00-3456274.001.570.00-74,569
38.790.00-6681275.001.630.00-1796,333
24.430.00-10256276.001.740.00-123,492
36.590.00-213277.001.780.00-128,233
30.450.00-2591278.001.850.00-453,725
34.850.00-4397279.001.940.00-401,815
34.110.00-171,836280.002.040.00-1,4259,097
33.070.00-16415281.002.150.00-1352,792
32.160.00-8636282.002.190.00-6,54014,815
24.600.00-30868283.002.290.00-713,600
29.850.00-26257284.002.390.00-301,510
29.470.00-174,780285.002.540.00-2,90812,634
28.140.00-1375286.002.590.00-1064,863
25.160.00-111,085287.002.780.00-835,405
25.770.00-6285288.002.900.00-6793,066
26.050.00-61,492289.002.940.00-1563,023
25.120.00-102,436290.003.090.00-1,31711,089
24.090.00-243,138291.003.200.00-1893,464
23.260.00-891,468292.003.360.00-1383,753
22.410.00-421,418293.003.600.00-2,0064,282
21.450.00-3,4228,250294.003.670.00-4823,896
20.740.00-1064,827295.003.860.00-3,47910,285
19.920.00-81,108296.004.020.00-9273,119
19.040.00-41,767297.004.220.00-3981,583
18.320.00-12,768298.004.350.00-1044,807
17.540.00-22,542299.004.590.00-704,535
16.680.00-182,049300.004.790.00-2,8896,042
15.790.00-171,684301.004.940.00-1373,785
14.450.00-12,411302.005.130.00-1293,682
14.430.00-2135,197303.005.370.00-962,672
13.690.00-8802304.005.620.00-1743,243
12.790.00-1,2306,622305.005.940.00-3714,508
12.090.00-244,258306.006.210.00-1031,852
11.510.00-671,886307.006.490.00-506,110
10.700.00-1135,190308.006.750.00-1371,394
10.030.00-7753,168309.007.060.00-1672,174
9.210.00-2016,507310.007.310.00-4389,127
8.600.00-2182,019311.007.750.00-1004,195
7.900.00-6132,731312.008.120.00-2,2863,768
7.340.00-6805,604313.008.480.00-6921,582
6.630.00-564,321314.008.960.00-401,216
6.190.00-27217,432315.009.350.00-5926,857
5.540.00-872,919316.009.770.00-5681,277
5.060.00-1421,990317.0011.210.00-11655
4.570.00-1161,540318.0010.900.00-251,076
4.070.00-1851,705319.0011.250.00-21,416
3.670.00-6194,836320.0012.400.00-2123,520
3.280.00-4631,678321.0012.610.00-116,122
2.900.00-5781,598322.0013.750.00-3691,804
2.580.00-414,387323.0014.520.00-22,789
2.250.00-2232,630324.0015.320.00-6601,995
1.970.00-435,318325.0015.230.00-4905,655
1.780.00-20785326.0016.830.00-21,119
1.560.00-116336327.0017.000.00-3700
1.320.00-27136328.0018.290.00-4279
1.170.00-24182329.0019.140.00-8405
1.020.00-6716,992330.0019.630.00-6221,545
0.910.00-119331.00-----
0.810.00-851332.00-----
0.690.00-714333.0023.020.00--1
0.620.00-3,5083,508334.00-----
0.550.00-2317,523335.0024.480.00-6287
0.470.00-23336.0027.750.00--1
0.420.00-544337.00-----
0.390.00-628338.00-----
0.360.00-77339.00-----
0.310.00-10,0239,547340.0029.610.00-13580
0.280.00-10,00610,005341.00-----
0.230.00-1425,014343.0032.750.00--1
0.210.00-22344.00-----
0.190.00-102,410345.0034.800.00--2
0.170.00-2794346.00-----
0.130.00-754,684350.0039.060.00-8301
0.050.00-6463360.0048.940.00-141,188
0.030.00-631370.0061.680.00-4415
0.020.00-14380.0079.650.00-27
0.010.00-2050390.00-----
0.010.00--1400.0099.500.00-10
0.010.00-1503410.00-----
0.010.00--0420.00120.460.00--0