SPY - SPDR S&P 500 ETF Trust

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
264.020.00-2050.00-----
259.040.00-14055.00-----
252.380.00-8060.00-----
260.680.00-1065.00-----
255.670.00-1070.000.020.00-13
237.420.00--075.000.020.00-40
241.210.00-2080.000.010.00-1437
236.190.00-2185.000.010.00-100303
230.850.00-301490.000.030.00-11,396
224.890.00-2095.000.010.00-1000
220.600.00-32100.000.010.00-3,00010,218
197.170.00-820820105.000.010.00-2000
-----110.000.010.00-3250
-----115.000.010.00-117,616
157.910.00---120.000.010.00-500
-----125.000.010.00-401,743
191.430.00-11130.000.010.00-102,641
157.360.00--1135.000.020.00-13,414
169.220.00-2266140.000.020.00-14,463
175.600.00-01145.000.010.00-3002,594
182.10+8.33+4.79%213150.000.010.00-1003,816
175.180.00-131155.000.010.00-13,716
170.100.00-13160.000.010.00-118,116
155.860.00-148165.000.010.00-52,701
151.690.00-21170.000.020.00-83,621
145.870.00-320175.000.020.00-1018,543
152.15+9.89+6.95%4444180.000.020.00-59,635
136.790.00-31185.000.01-0.01-50.00%109,181
142.13+9.93+7.51%41190.000.02-0.01-33.33%1004,545
125.840.00-200195.000.030.00-56,406
113.580.00--0199.000.030.00-53,348
132.07+4.65+3.65%1549200.000.02-0.02-50.00%694,262
118.320.00-21,312205.000.03-0.01-25.00%48,848
113.850.00-1029210.000.040.00-216,252
97.670.00-20215.000.050.00-12821,634
110.680.00-531220.000.05-0.01-16.67%39915,443
107.40+3.21+3.08%750225.000.05-0.01-16.67%2228,488
102.36+9.85+10.65%1198230.000.080.00-23110,891
89.010.00-14289235.000.090.00-4613,812
89.250.00-3361240.000.090.00-2516,025
87.50+4.62+5.57%22,565245.000.120.00-1,59318,189
82.37+1.52+1.88%13,268250.000.130.00-20036,855
72.730.00-145251.000.140.00-105,920
63.130.00-100252.000.14-0.03-17.65%13,710
60.290.00-140253.000.180.00-63,937
69.550.00-226254.000.170.00-15,194
74.330.00-4133255.000.15-0.02-11.76%16018,341
65.090.00-3106256.000.18-0.09-33.33%37,613
56.450.00-120257.000.200.00-13,826
64.450.00-267258.000.18-0.05-21.74%55,184
65.070.00-223259.000.19-0.03-13.64%53,624
70.100.00-341,205260.000.190.00-926,221
63.870.00-34489261.000.240.00-518,325
66.420.00-23406262.000.20-0.03-13.04%404,929
60.140.00-2489263.000.240.00-2010,570
56.430.00-35389264.000.23-0.01-4.17%16,332
67.93+2.03+3.08%2931265.000.24-0.02-7.69%8818,484
62.510.00-13874266.000.24-0.06-20.00%306,157
58.540.00-30266267.000.260.00-35,408
54.530.00-22452268.000.270.00-112,448
57.140.00-4672269.000.280.00-48,695
61.820.00-375,359270.000.28-0.02-6.67%25496,718
58.750.00-171,468271.000.30-0.01-3.23%37,440
50.700.00-49764272.000.320.00-178,648
59.70+11.57+24.04%2473273.000.32-0.02-5.88%429,446
54.670.00-231,617274.000.350.00-54,910
58.00+1.85+3.29%37,731275.000.370.00-49428,761
53.250.00-473,507276.000.40+0.01+2.56%208,458
50.790.00-2925277.000.400.00-7129,402
45.700.00-20405278.000.40-0.02-4.76%1,76010,112
50.850.00-21,424279.000.440.00-1913,427
52.94+1.63+3.18%310,239280.000.43-0.04-8.51%64944,554
43.860.00-3989281.000.48-0.01-2.04%24412,222
50.50+7.04+16.20%12,107282.000.50-0.01-1.96%20227,107
48.620.00-22,069283.000.51-0.02-3.77%18,615
43.960.00-42,622284.000.560.00-69,706
48.25+1.71+3.67%33,264285.000.55-0.05-8.33%68731,213
47.00+1.47+3.23%14,419286.000.61-0.01-1.61%2510,250
43.260.00-15,646287.000.62-0.03-4.62%8785,865
41.070.00-503,460288.000.63-0.05-7.35%92131,067
44.31+4.50+11.30%42,100289.000.66-0.05-7.04%27,538
43.43+1.79+4.30%388,032290.000.70-0.05-6.67%4,54936,242
42.21+3.59+9.30%56,205291.000.74-0.05-6.33%3819,337
41.25+0.94+2.33%744,038292.000.78-0.05-6.02%1316,792
38.690.00-82,031293.000.80-0.07-8.05%514,730
37.700.00-73,459294.000.89-0.03-3.26%2026,649
38.40+1.20+3.23%1696,654295.000.89-0.07-7.29%56431,925
37.40+2.51+7.19%16,705296.000.92-0.09-8.91%48514,761
36.75+1.92+5.51%94,304297.000.99-0.07-6.60%5206,453
35.57+1.58+4.65%106,491298.001.05-0.06-5.41%19320,160
31.850.00-55,063299.001.11-0.06-5.13%4985,297
33.60+1.10+3.38%5623,318300.001.14-0.10-8.06%37,68854,027
32.77+2.76+9.20%20114,636301.001.17-0.12-9.30%2,3977,724
31.78+1.73+5.76%3628,339302.001.27-0.09-6.62%4,60928,950
30.86+1.54+5.25%6719,209303.001.33-0.11-7.64%66613,282
29.82+0.99+3.43%5820,920304.001.39-0.12-7.95%711,954
29.10+0.97+3.45%3315,753305.001.45-0.13-8.23%1,52430,679
28.07+1.37+5.13%6316,025306.001.55-0.11-6.63%8466,973
27.14+1.05+4.02%212,857307.001.62-0.14-7.95%6938,804
26.21+1.71+6.98%1308,775308.001.72-0.11-6.01%1,2119,797
25.33+1.60+6.74%521,463309.001.80-0.14-7.22%157,800
24.44+1.21+5.21%9727,845310.001.90-0.14-6.86%3,25779,115
23.28+1.12+5.05%611,624311.001.95-0.22-10.14%50521,656
22.88+1.65+7.77%2,01228,670312.002.03-0.23-10.18%74336,574
22.05+1.73+8.51%112,860313.002.17-0.22-9.21%1,38627,235
20.83+1.46+7.54%299,429314.002.33-0.21-8.27%28312,773
19.94+1.10+5.84%5428,590315.002.46-0.17-6.46%36,63041,388
19.17+0.99+5.45%2015,701316.002.55-0.23-8.27%1,41515,638
18.26+0.94+5.43%29822,102317.002.67-0.27-9.18%26714,898
17.56+1.26+7.73%22419,214318.002.82-0.28-9.03%78518,000
16.50+0.85+5.43%11611,905319.003.05-0.20-6.15%56610,144
15.81+0.81+5.40%79035,821320.003.23-0.22-6.38%9,71847,551
14.97+1.42+10.48%1738,595321.003.33-0.26-7.24%17412,283
13.90+0.58+4.35%26210,704322.003.58-0.22-5.79%91414,362
13.10+0.69+5.56%19717,693323.003.80-0.25-6.17%89411,137
12.37+0.65+5.55%5768,063324.003.94-0.30-7.08%5449,896
11.52+0.59+5.40%81862,775325.004.26-0.26-5.75%8,35316,692
10.82+0.73+7.23%68319,854326.004.49-0.30-6.26%2,54213,705
10.03+0.54+5.69%1,1667,686327.004.75-0.35-6.86%1,12420,028
9.33+0.64+7.36%19019,214328.005.00-0.36-6.72%84210,918
8.65+0.61+7.59%2,65215,172329.005.24-0.42-7.42%1,0957,775
7.77+0.41+5.57%23,19353,061330.005.65-0.44-7.22%25,18128,476
7.11+0.40+5.96%3,5158,858331.006.05-0.43-6.64%7,2643,405
6.50+0.46+7.62%2,63313,525332.006.44-0.38-5.57%2,8042,240
5.88+0.42+7.69%2,75527,700333.006.59-0.67-9.23%5732,116
5.52+0.64+13.11%1,00410,331334.007.32-0.84-10.29%6911,485
4.74+0.39+8.97%6,050103,928335.007.73-0.57-6.87%3145,519
4.20+0.35+9.09%59014,789336.008.25-0.87-9.54%83607
3.77+0.37+10.88%1,80211,724337.008.84-0.57-6.06%139762
3.23+0.23+7.67%2,4129,597338.009.27-0.70-7.02%11483
2.95+0.36+13.90%82713,888339.0010.01-1.19-10.62%77559
2.49+0.25+11.16%6,76160,832340.0010.63-1.13-9.61%3232,257
2.21+0.26+13.33%1,9627,238341.0011.04-1.00-8.31%251,178
1.80+0.14+8.43%2,7757,089342.0012.18-1.17-8.76%431,515
1.59+0.18+12.77%3,5314,677343.0013.10-1.39-9.59%9389
1.27+0.10+8.55%6292,654344.0013.75-1.56-10.19%14245
1.14+0.13+12.87%2,01035,812345.0014.14-1.01-6.67%402,732
0.95+0.10+11.76%215,349346.0017.150.00-63
0.77+0.08+11.59%5754,837347.0020.850.00-42
0.65+0.04+6.56%503,921348.0021.570.00-2304
0.56+0.06+12.00%1183,064349.0018.19-4.59-20.15%6204
0.47+0.03+6.82%1,38932,387350.0019.07-0.77-3.88%4214,529
0.38+0.03+8.57%1,147708351.0021.510.00-604403
0.34+0.07+25.93%1827352.0020.66-1.91-8.46%32,144
0.28+0.04+16.67%102,000353.0021.85-5.09-18.89%2414
0.24+0.07+41.18%522503354.0024.400.00-5962,708
0.21+0.04+23.53%1,25821,305355.0023.81-3.34-12.30%2509
0.18+0.05+38.46%8308356.0026.400.00-210
0.15+0.03+25.00%9904357.00-----
0.090.00-58358.00-----
0.12+0.04+50.00%21359.00-----
0.090.00-17919,385360.0032.010.00-6674
0.050.00-1147,127365.0035.540.00-24
0.03+0.01+50.00%622,855370.0040.610.00-21
0.020.00-2072,636375.0045.200.00-22
0.010.00-3426,179380.0052.560.00-835
0.010.00-20152385.0053.25-1.92-3.48%88
0.010.00-1363390.0074.620.00-20
0.010.00-30136395.0084.560.00-20
0.010.00-630400.0072.450.00-210
0.020.00--0405.0094.350.00--0
0.020.00--0410.0088.680.00-30
0.010.00--0415.0096.700.00-20
0.010.00--0420.00105.420.00-1000
0.010.00-2022425.0093.48-3.33-3.44%10