SPY - SPDR S&P 500 ETF Trust

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
111.800.00-23200.000.17+0.01+6.25%54,175
105.060.00-1012205.000.170.00-52,416
100.000.00-712210.000.220.00-32,786
100.300.00-239215.000.29+0.06+26.09%13,845
92.680.00-213220.000.36+0.04+12.50%302,802
85.090.00-98122225.000.330.00-114,676
82.830.00-215230.000.440.00-542,102
74.190.00-195235.000.58-0.02-3.33%21,537
62.490.00-1053240.000.700.00-42,216
63.850.00-339245.000.720.00-36,711
59.570.00-121250.001.00+0.06+6.38%533,393
58.450.00-4220255.001.110.00-25,595
42.820.00--0256.001.350.00-415652
45.210.00-54257.001.33-0.08-5.67%5411
-----258.001.41-0.45-24.19%374329
-----259.001.44-0.67-31.75%10132
53.900.00-193260.001.50+0.02+1.35%13,700
45.000.00-2020261.001.55+0.15+10.71%141,766
40.030.00-10051262.001.61-0.13-7.47%21,237
49.750.00-22263.001.67+0.07+4.37%30501
-----264.001.900.00-1113,142
47.790.00-27265.001.79+0.12+7.19%3161,583
28.550.00--1266.001.94-0.90-31.69%127350
-----267.001.91+0.07+3.80%4890
36.530.00-10268.003.020.00-1656
46.790.00-43269.002.14+0.23+12.04%4391,475
43.840.00-6253270.002.16-0.01-0.46%1722,848
42.350.00-429271.002.260.00-975,118
40.630.00-10272.002.40+0.28+13.21%2501,033
27.840.00-12273.002.49+0.21+9.21%721,891
33.530.00--1274.002.59+0.24+10.21%91507
39.420.00-4623275.002.68+0.15+5.93%21,596
40.190.00-1365276.002.78+0.31+12.55%26321
28.790.00-3056277.002.550.00-41,988
30.780.00-18295278.002.98+0.24+8.76%251,624
37.560.00-1339279.003.10-0.02-0.64%511,302
37.610.00-62561280.003.14+0.25+8.65%958,532
31.650.00-651,179281.003.33+0.35+11.74%97857
30.710.00-1565282.003.470.00-51,555
33.500.00-2253283.003.390.00-51,004
29.520.00-30158284.003.520.00-11,638
32.47-0.87-2.61%301,704285.003.83+0.15+4.08%163,986
31.530.00-1601,499286.003.91+0.01+0.26%277,909
31.530.00-5928287.004.22+0.49+13.14%421,514
28.260.00-6654288.004.680.00-61,111
28.890.00-91,474289.005.000.00-11,023
27.77-0.68-2.39%12,282290.004.43+0.26+6.24%54,344
26.780.00-233,096291.004.60-1.96-29.88%12,690
26.740.00-143,450292.004.80+0.04+0.84%571,968
25.48+0.18+0.71%11,283293.004.97-1.06-17.58%2332,011
25.030.00-63974294.004.800.00-1463
24.210.00-212,457295.005.20+0.17+3.38%12,862
19.750.00-15898296.005.380.00-28696
22.470.00-19606297.005.330.00-11,033
22.200.00-22816298.005.84+0.09+1.57%13,201
20.810.00-211,582299.006.090.00-501,502
19.90-0.40-1.97%11,938300.006.29-0.11-1.72%23514,437
20.000.00-11,334301.006.59+0.01+0.15%11,448
18.64+0.09+0.49%23403302.006.81+0.01+0.15%11,555
18.110.00-12736303.007.030.00-121,807
17.450.00-471,087304.006.870.00-2748
16.340.00-20858305.007.32+0.27+3.83%122,104
15.550.00-30850306.007.370.00-61,673
15.180.00-168,279307.008.20+0.53+6.91%11,025
14.600.00-74,160308.008.37+0.09+1.09%27684
13.29-0.29-2.14%1574309.009.16+1.03+12.67%10936
12.51-0.28-2.19%12,675310.008.96-0.15-1.65%456,186
11.71-0.60-4.87%12,931311.009.28+0.48+5.45%103,851
11.09-0.48-4.15%642,805312.009.60+0.28+3.00%42,791
10.620.00-452,570313.009.98+0.66+7.08%882,168
9.70-0.23-2.32%174,559314.0010.26+0.11+1.08%231,693
9.08-0.55-5.71%45,713315.0010.67-0.23-2.11%521,484
8.63-0.13-1.48%293,684316.0010.470.00-36327
8.020.00-203,456317.0010.840.00-241,086
7.32-0.14-1.88%21,978318.0011.91+0.09+0.76%41936
6.48-0.46-6.63%265,180319.0012.48-3.11-19.95%1231,929
6.20-0.52-7.74%566,145320.0012.760.00-172,739
5.77-0.08-1.37%617,770321.0013.90-2.57-15.60%222,994
5.29-0.03-0.56%323,701322.0014.00+0.43+3.17%134,349
4.990.00-314,418323.0014.42+0.31+2.20%463,264
3.670.00-41,800324.0015.25-3.79-19.91%21,786
3.85-0.07-1.79%884,471325.0015.66+0.06+0.38%65,958
3.470.00-10869326.0016.52-0.07-0.42%43,119
3.24+1.10+51.40%2003,330327.0016.86+0.07+0.42%42,292
2.86+0.02+0.70%3773,229328.0017.69+0.22+1.26%22,417
2.710.00-6862,296329.0018.080.00-47
2.23+0.02+0.90%2,2641,941330.0019.02+0.15+0.79%62,363
2.150.00-4992,487331.0022.030.00-22
1.79-0.06-3.24%84328332.0022.940.00-22
1.60+0.03+1.91%21,589333.00-----
1.520.00-5084334.00-----
1.270.00-384,208335.0021.950.00-2799
-----336.0023.88-5.44-18.55%61
0.750.00-45,039340.0027.260.00-21,809
0.440.00-13,142345.0032.13+0.48+1.52%4589
0.26-0.02-7.14%11,559350.0040.040.00-228
0.160.00-2648355.0047.180.00-22
0.080.00-3324360.0047.29+0.92+1.98%27