SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 31, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
93.340.00-26200.001.25+0.30+31.58%1209
79.890.00--2205.001.53+0.17+12.50%516467
83.520.00-111210.001.85+0.56+43.41%2949
71.70-5.46-7.08%435215.002.35+0.67+39.88%43,806
79.660.00-11220.001.950.00-2447
69.900.00--1225.002.98+0.53+21.63%102,786
73.040.00-215230.003.78+0.97+34.52%4164
57.010.00-819235.004.470.00-3056
50.760.00-123240.005.30+1.74+48.88%171,907
58.730.00-10245.004.040.00-3454
46.950.00-118250.006.90+1.85+36.63%23179
39.940.00--54255.008.12+2.27+38.80%30128
-----256.006.19-1.61-20.64%55
41.410.00--1257.007.90+1.64+26.20%463
-----258.004.570.00--1
-----259.008.470.00-48
37.18-0.10-0.27%6132260.008.15+1.30+18.98%1267
-----261.009.110.00-111,757
-----262.005.730.00-100
41.420.00--1263.006.950.00-114
-----264.007.650.00-36133
41.650.00-14265.008.80-0.20-2.22%194
-----266.009.530.00--10
-----267.0011.300.00-224
-----268.007.100.00-1048
-----269.007.930.00-6088
28.420.00-642270.0011.04+2.04+22.67%162,262
-----271.0010.99+0.92+9.14%530
29.000.00-14272.0011.92+1.18+10.99%127
27.840.00-12273.0012.01+2.96+32.71%1476
-----274.009.300.00-1267
28.640.00-1381275.0012.20+2.20+22.00%3799
23.930.00-356357276.009.970.00-1091
29.620.00-225277.0010.160.00-1285
19.80-2.72-12.08%1222278.008.430.00-11,018
24.150.00--0279.0014.330.00-1225
23.180.00-1334280.0011.120.00-6421,443
26.810.00-6790281.0013.180.00-4345
20.400.00-20297282.0013.330.00-196
16.34-4.66-22.19%5236283.0015.24+3.69+31.95%1656
16.12-4.85-23.13%20284.0016.26-0.83-4.86%2281
16.00-3.90-19.60%80111285.0016.16+3.44+27.04%351,341
15.88-0.03-0.19%30286.0016.38+0.05+0.31%854
16.230.00-110287.0013.040.00-122
15.39+0.54+3.64%30119288.0016.96+3.14+22.72%20195
13.65-3.26-19.28%414289.0015.840.00-150
15.430.00-3573290.0018.15+4.21+30.20%801,876
13.350.00-618291.0018.61+3.93+26.77%45962
13.00-2.18-14.36%61,602292.0019.07+3.79+24.80%21,436
14.550.00-135293.0019.00+3.64+23.70%511,088
11.500.00-1142294.0015.880.00-122
10.10-3.35-24.91%3246295.0019.45+3.71+23.57%57781
12.900.00-1511,063296.0018.800.00-122
11.78-0.30-2.48%1203297.0016.660.00-122
11.640.00-29125298.0017.180.00-6289
7.960.00-1151299.0021.50+1.35+6.70%336
10.500.00-4805300.0022.61+4.66+25.96%42954
14.140.00-3024301.0014.840.00-4202
7.80-1.23-13.62%2267302.0024.480.00-11,211
9.140.00-11303.0021.970.00-11,280
11.030.00-154304.0023.300.00-6030
7.400.00-1441305.0026.260.00-886
10.400.00--20306.0015.830.00-3564
4.780.00-11,077307.0016.060.00--37
5.35-0.56-9.48%14,062308.0016.890.00-533
5.840.00-10342309.0017.070.00-58121
5.400.00-10155310.0029.500.00-152,197
3.73-0.53-12.44%22,275311.0017.830.00-2,1742,752
4.210.00-2358312.0017.670.00-1,0632,160
4.590.00-3509313.0030.99+6.29+25.47%5660
2.67-1.60-37.47%26314.0029.320.00--0
2.46-1.14-31.67%1441,969315.0019.730.00-13152
2.47-1.17-32.14%1099316.0021.950.00-1571
3.390.00--150317.0021.180.00--206
3.120.00-300319318.0029.010.00-345345
2.210.00-15319.00-----
1.63-0.37-18.50%143,425320.0035.80+5.40+17.76%2722
-----321.0025.370.00--127
2.030.00-10109322.0026.100.00--64
3.460.00--104323.00-----
1.10-0.38-25.68%1453325.0028.700.00-2985
0.72-0.29-28.71%1129330.0039.660.00-11,579
0.590.00-11,792335.0040.820.00-200325
0.38+0.04+11.76%72,885340.0039.010.00-1,0001,210
0.240.00-301,409345.0046.250.00--150
0.22+0.04+22.22%107253350.0051.440.00-129129
0.150.00-642642355.00-----
0.11-0.02-15.38%19302360.00-----