SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----70.000.020.00-33
-----75.000.020.00-47
216.140.00--080.000.010.00--385
-----85.000.030.00-44
204.750.00-11490.000.030.00-31,390
205.220.00-757595.000.030.00-3120
199.510.00-93100.000.030.00-50117
-----105.000.030.00-110
-----110.000.050.00-50
-----115.000.07-0.01-12.50%1050
157.910.00---120.000.090.00-577
-----125.000.160.00-141
162.260.00-20130.000.120.00-4293
-----135.000.100.00-52,187
117.850.00-20140.000.180.00-10682
129.480.00-01145.000.120.00-30417
149.590.00-1016150.000.170.00-2890
146.250.00-9065155.000.170.00-5519
136.120.00-540160.000.180.00-6859
131.050.00-88165.000.240.00-21,485
120.400.00-810170.000.410.00-25418
115.840.00-100175.000.34-0.01-2.86%102,750
110.100.00-610180.000.420.00-102,278
105.350.00-401185.000.540.00-2001,610
105.800.00-817190.000.540.00-1101,140
87.580.00-714195.000.65+0.01+1.56%52,633
95.850.00-269200.000.80-0.05-5.88%141,326
76.310.00-18205.001.000.00-51,388
80.000.00-652210.001.03-0.03-2.83%101,838
87.420.00-237215.001.400.00-92,873
82.700.00-259220.001.570.00-12,699
76.020.00-145225.001.69-0.15-8.15%5425,034
68.630.00-1240230.002.00-0.13-6.10%11,686
62.830.00-5180235.002.32-0.11-4.53%209,382
60.430.00-14387240.002.69+0.07+2.67%36,337
40.400.00-5439245.003.02-0.13-4.13%28,948
53.29-0.63-1.17%8735250.003.63-0.30-7.63%4311,081
50.560.00-137251.005.370.00-40
44.050.00-100146252.007.930.00-172
48.670.00-16253.004.04+0.16+4.12%283,218
47.430.00-211254.003.970.00-2195
48.89-0.74-1.49%8202255.004.040.00-275,629
41.550.00-3106256.004.450.00-1262
40.390.00-303321257.004.570.00-2278
42.990.00-744258.004.140.00-1426
31.310.00-118259.004.740.00-12,017
46.040.00-40508260.004.77-0.23-4.60%4,0126,484
36.650.00-75517261.004.79-0.34-6.63%62,229
36.810.00-4379262.005.280.00-4732
33.250.00-1506263.004.810.00-12,010
33.800.00-2374264.005.570.00-4389
41.370.00-13973265.005.500.00-38114,226
36.100.00-397266.005.72+0.53+10.21%71,049
39.200.00-3282267.005.750.00-421688
37.77+4.92+14.98%2302268.005.880.00-4091,950
30.390.00-1409269.006.08-0.13-2.09%2406
35.420.00-11,111270.006.13-0.15-2.39%2,00073,831
27.260.00-61190271.005.970.00-4445
31.250.00-10560272.006.48-0.27-4.00%4890
33.84+2.11+6.65%1390273.006.330.00-21,897
29.500.00-41,554274.006.85-0.16-2.28%2406
32.000.00-27,249275.007.48+0.30+4.18%12,843
27.490.00-2139276.007.330.00-6269
25.220.00-304362277.007.570.00-5348
24.490.00-1301278.007.54-0.13-1.69%200581
29.270.00-2435279.007.75+0.32+4.31%200861
28.56+1.13+4.12%2009,349280.008.58+0.36+4.38%457,370
27.77-0.56-1.98%200902281.008.69+0.65+8.08%313,571
23.720.00-4697282.009.07+0.99+12.25%151,089
23.200.00-1065283.009.30+0.90+10.71%151,299
26.090.00-257284.008.730.00-301,262
24.36+0.13+0.54%31,110285.009.21-0.81-8.08%301,958
23.780.00-32,184286.009.990.00-3830
21.900.00-7616287.009.240.00-6688
23.020.00-3245288.0010.03-0.19-1.86%3645
21.620.00-4520289.0010.450.00-42771
20.68+0.27+1.32%13,315290.0011.32+0.60+5.60%151,555
20.300.00-1634291.0011.150.00-211,665
19.810.00-11,198292.0011.810.00-5232
19.440.00-251,068293.0011.660.00-63298
15.560.00-501,274294.0012.780.00-51,484
17.55+0.63+3.72%12,207295.0012.02-0.26-2.12%9712
16.730.00-1173296.0013.28+1.48+12.54%860
14.920.00-32,023297.0012.940.00-240448
14.21-0.50-3.40%11,278298.0013.95+0.64+4.81%3492
14.80+0.38+2.64%10601299.0013.92-0.23-1.63%4112
13.88+0.25+1.83%3110,142300.0014.86+0.21+1.43%25476
13.080.00-12,138301.0018.390.00--11
13.440.00-183346302.0014.070.00-626
12.810.00-5260303.0019.770.00-10
11.320.00-1731304.0014.970.00-8732
10.14-0.46-4.34%245,717305.0016.61-0.55-3.21%10226
10.14-0.83-7.57%81,455306.0016.620.00-837
9.630.00-33,559307.0017.87+0.75+4.38%858
8.77-0.26-2.88%381,737308.0018.40-6.40-25.81%41
8.350.00-5806309.0017.700.00-2144
7.95+0.22+2.85%504,836310.0018.20+0.91+5.26%2172
7.61-0.76-9.08%215,570311.0023.320.00-1124
6.970.00-1,303595312.0039.240.00-1010
6.860.00-2,0371,589313.0025.730.00-15
6.660.00-503,169314.00-----
5.760.00-26,981315.0022.11+1.36+6.55%231
5.450.00-1,0002,526316.00-----
4.83-0.20-3.98%1023317.00-----
-----319.0023.640.00--1
3.75-0.39-9.42%4884,845320.0022.870.00-26
2.93+0.19+6.93%323,393325.0034.700.00-446
1.780.00-25,515330.0033.80+1.57+4.87%3317
1.250.00-5893335.0038.390.00-23
0.80-0.02-2.44%242,901340.0045.810.00-11
0.61+0.01+1.67%23,873345.0066.780.00-2525
0.470.00-107,689350.0056.050.00-400
0.320.00-11,306355.0063.510.00-00
0.240.00-151,349360.0066.260.00-2014
0.260.00-11,167365.00-----
0.150.00-101,608370.0088.610.00-4041
0.170.00-10375.0082.100.00-4040
0.07-0.02-22.22%12,376380.0086.670.00-11