SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 24, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----275.000.010.00-50779
-----280.000.060.00-251,286
-----285.000.01-0.01-50.00%1546
41.230.00--0290.000.020.00-252,710
-----291.000.02-0.04-66.67%500500
-----292.000.02-0.06-75.00%11616
-----293.000.040.00-2401,815
-----294.000.040.00-1,2122,148
36.740.00--1295.000.030.00-302,928
-----296.000.030.00-351,016
-----297.000.030.00-5676
-----298.000.02-0.07-77.78%5741
-----299.000.02-0.03-60.00%2621
30.290.00--36300.000.040.00-301,572
-----301.000.040.00-3418
-----302.000.03-0.01-25.00%10263
22.170.00-117303.000.04-0.01-20.00%1272
-----304.000.03-0.02-40.00%21,029
24.940.00--4305.000.050.00-781,981
19.410.00--1306.000.050.00-11,963
25.830.00-33307.000.05-0.02-28.57%631,448
20.260.00--16308.000.080.00-51,048
19.410.00--16309.000.070.00-11824
23.650.00-1225310.000.05-0.02-28.57%1161,239
21.650.00-220311.000.07-0.02-22.22%16617
13.940.00-1312312.000.07-0.02-22.22%1211,040
19.990.00-218313.000.07-0.03-30.00%61,052
18.960.00-14314.000.110.00-21,197
22.07-0.40-1.78%749315.000.07-0.04-36.36%122,191
10.270.00-1717316.000.11-0.02-15.38%11873
20.76+4.41+26.97%223317.000.08-0.05-38.46%4592
11.470.00-1022318.000.13-0.02-13.33%5652
18.280.00-30191319.000.16-0.02-11.11%221,078
18.170.00-2386320.000.11-0.08-42.11%2112,019
17.180.00-278321.000.16-0.06-27.27%62,495
14.530.00-2168322.000.18-0.06-25.00%1161,447
13.520.00-1282323.000.16-0.10-38.46%812,711
13.900.00-2360324.000.17-0.11-39.29%1051,312
10.670.00-31525325.000.20-0.16-44.44%4842,506
11.21-1.16-9.38%3402326.000.24-0.14-36.84%284905
11.00-0.44-3.85%3818327.000.27-0.19-41.30%1,0621,028
10.070.00-1816328.000.34-0.21-38.18%1,1811,393
8.48-1.05-11.02%521,047329.000.36-0.27-42.86%6691,454
7.64-0.49-6.03%46775330.000.44-0.29-39.73%1,1422,182
6.77-0.76-10.09%221,516331.000.54-0.23-29.87%5142,126
6.34+0.17+2.76%41902332.000.63-0.37-37.00%4504,746
5.00-0.33-6.19%36950333.000.76-0.29-27.62%402854
4.66+0.25+5.67%1171,925334.000.90-0.47-34.31%7831,920
3.87-0.01-0.26%1,3501,815335.001.11-0.32-22.38%2,5832,386
3.15+0.13+4.30%1,0134,187336.001.42-0.27-15.98%3,6521,170
2.41+0.08+3.43%2,1772,146337.001.68-0.57-25.33%3,204668
1.88-0.02-1.05%2,7071,779338.002.08-0.54-20.61%2,505672
1.28-0.13-9.22%2,0653,634339.002.64-0.43-14.01%1,439371
0.94-0.04-4.08%2,1582,018340.003.14-0.55-14.91%369798
0.56-0.11-16.42%1,82129,124341.004.50+0.02+0.45%--
0.38-0.10-20.83%4122,142342.005.08-0.13-2.50%--
0.22-0.07-24.14%6061,560343.006.600.00-11
0.11-0.08-42.11%1,6052,886344.007.580.00---
0.08-0.05-38.46%2044,517345.007.30-0.80-9.88%--
0.04-0.06-60.00%96940346.00-----
0.03-0.04-57.14%28339347.00-----
0.040.00-4578348.00-----
0.02-0.01-33.33%29360349.00-----
0.030.00-11,187350.0013.13-5.57-29.79%1000
0.020.00---351.00-----
0.020.00---352.00-----
0.020.00--30353.00-----
0.01-0.01-50.00%560354.00-----
0.010.00-5574355.0023.680.00--0
0.010.00---356.00-----
0.010.00-264264357.00-----
0.010.00-1223360.0028.090.00--0