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
244.970.00--30055.00-----
234.250.00--165.00-----
230.100.00--2570.000.020.00-13
-----75.000.020.00-40
216.140.00--080.000.020.00-1386
-----85.000.030.00-30
204.750.00-11490.000.020.00-11,393
205.220.00-75095.000.020.00-4131
199.510.00-93100.000.030.00-2217
196.090.00--75105.000.020.00-2056
-----110.000.040.00-370
-----115.000.040.00-5071
157.910.00---120.000.060.00-50391
-----125.000.060.00-5091
162.260.00-20130.000.070.00-50548
157.360.00--1135.000.080.00-1002,290
117.850.00-20140.000.090.00-150965
129.480.00-01145.000.100.00-250732
148.780.00-106150.000.090.00-501,273
138.050.00-3865155.000.120.00-2002,630
136.120.00-540160.000.150.00-503,313
131.050.00-88165.000.200.00-51,706
120.400.00-810170.000.190.00-60415
115.840.00-100175.000.230.00-302,875
110.100.00-610180.000.270.00-102,437
108.140.00-23185.000.410.00-21,598
105.800.00-817190.000.370.00-322,868
87.580.00-714195.000.480.00-102,666
-----199.000.650.00-14
92.390.00-12122200.000.580.00-281,946
76.310.00-18205.000.700.00-2291,902
80.000.00-652210.000.830.00-102,021
84.250.00-125215.000.970.00-212,953
81.110.00-1047220.001.220.00-403,668
76.020.00-145225.001.410.00-1126,107
72.870.00-4245230.001.730.00-14,775
67.200.00-2248235.001.880.00-11610,179
63.480.00-11388240.002.390.00-1110,804
55.160.00-20439245.002.790.00-30812,458
53.990.00-6747250.003.280.00-70213,534
50.560.00-10251.003.360.00-543,402
44.050.00-100146252.003.480.00-551,363
48.670.00-16253.003.590.00-545,509
42.030.00-213254.003.700.00-553,603
49.020.00-51219255.003.830.00-538,087
37.850.00-2106256.003.930.00-755,091
39.770.00-120443257.004.060.00-522,727
47.480.00-145258.004.180.00-52852
46.660.00-1024259.004.290.00-522,185
42.080.00-21,232260.004.450.00-47019,445
42.030.00-6520261.004.580.00-503,037
42.490.00-1380262.004.690.00-501,057
33.250.00-1506263.004.860.00-505,739
39.760.00-1375264.005.000.00-59832
39.710.00-31,057265.005.170.00-8814,124
40.190.00-597266.005.300.00-491,511
29.210.00-1282267.005.420.00-762,655
35.640.00-7296268.005.590.00-1342,250
30.390.00-1409269.005.780.00-481,777
36.780.00-11,303270.005.950.00-131133,446
29.560.00-5195271.006.100.00-484,084
29.690.00-1560272.006.300.00-473,254
32.330.00-11389273.006.470.00-482,475
27.680.00-51,559274.006.670.00-46853
31.720.00-18,553275.006.840.00-1636,715
30.700.00-2,2913,259276.007.010.00-491,321
31.230.00-335870277.007.240.00-462,746
20.030.00-1210278.007.410.00-631,472
27.310.00-448995279.007.640.00-663,424
28.690.00-349,449280.007.850.00-7012,682
26.870.00-1907281.008.070.00-434,503
23.510.00-41,097282.008.300.00-713,218
24.380.00-5911,016283.008.530.00-453,092
23.440.00-31689284.008.760.00-453,264
23.680.00-31,669285.008.910.00-794,014
23.140.00-14,003286.009.240.00-435,652
22.960.00-1888287.009.490.00-571,875
22.230.00-1716288.009.690.00-1361,930
20.750.00-21,521289.0010.030.00-421,667
20.180.00-24,123290.0010.270.00-703,736
20.270.00-11,919291.0010.510.00-782,062
19.880.00-122,061292.0010.850.00-401,071
18.530.00-32,153293.0011.050.00-421,784
17.940.00-21,849294.0011.350.00-532,262
16.700.00-32,667295.0011.710.00-432,968
15.150.00-80796296.0012.050.00-47198
15.280.00-212,507297.0012.380.00-401,336
14.610.00-332,548298.0012.700.00-3261,624
13.670.00-32,348299.0013.010.00-1311,027
13.360.00-1611,723300.0013.380.00-1911,649
12.760.00-485,172301.0013.650.00-70654
11.920.00-42,228302.0014.110.00-9166
11.410.00-1042,704303.0013.510.00-6167
10.750.00-482,955304.0014.200.00-20819
10.220.00-506,444305.0014.500.00-38349
9.610.00-381,568306.0014.540.00-438
9.040.00-394,283307.0026.690.00-256
8.500.00-442,171308.0016.650.00-29
7.930.00-361,564309.0016.860.00-8147
7.510.00-626,660310.0017.790.00-75462
6.950.00-398,176311.0020.370.00-2127
6.710.00-443,722312.0017.750.00-21,394
6.020.00-422,290313.0026.850.00-1483
5.680.00-463,545314.00-----
5.280.00-367,190315.0020.500.00-5863
4.890.00-273,722316.0023.400.00--498
4.360.00-214,546317.0023.960.00--369
4.240.00-202,265318.0021.900.00--465
3.830.00-203,454319.0022.530.00-22
3.520.00-326,068320.0023.450.00-5404
3.400.00-2,5715,929321.00-----
3.120.00-16909322.0025.320.00-481
2.210.00-6223,550325.0028.210.00-1061
1.420.00-1596,726330.0032.200.00-1347
0.960.00-12,713335.0037.550.00-21
0.680.00-15,999340.0049.000.00-23
0.410.00-145,957345.0057.900.00-10
0.340.00-510,765350.0056.050.00-400
0.270.00-3705,015355.0063.510.00-00
0.200.00-204,069360.0066.260.00-2014
0.150.00-131,201365.00-----
0.120.00-31,611370.0072.450.00-10
0.110.00-25685375.0082.100.00-4040
0.060.00-262,457380.0086.670.00-11
0.030.00-10059390.00-----
0.040.00--1395.00-----
0.050.00-13400.00-----