SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
April 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----150.000.010.00---
172.830.00---159.00-----
-----162.000.020.00---
-----163.000.020.00---
-----177.000.030.00--1
152.140.00--1180.00-----
-----187.000.040.00--250
-----190.000.040.00-56353
-----191.000.070.00-100201
-----192.000.050.00-5573
-----193.000.050.00-5451
-----194.000.050.00-512
-----195.000.050.00-5209
-----196.000.050.00-516
-----197.000.050.00-5447
-----198.000.050.00-5115
-----199.000.05-0.01-16.67%5214
-----200.000.050.00-5140
-----201.000.05-0.01-16.67%5409
-----202.000.05-0.01-16.67%56
-----203.000.060.00-5379
-----204.000.060.00-5457
-----205.000.060.00-5255
-----206.000.060.00-104
-----207.000.06-0.05-45.45%10353
-----208.000.07-0.05-41.67%10266
-----209.000.070.00-10107
-----210.000.07-0.01-12.50%10114
-----211.000.070.00-5224
-----212.000.070.00-546
-----213.000.080.00-51,995
-----214.000.080.00-5167
100.120.00--0215.000.080.00-5238
-----216.000.090.00-30692
-----217.000.140.00-151
-----218.000.100.00-301,935
-----219.000.100.00-48496
99.600.00--0220.000.100.00-1351
-----221.000.180.00-1051,431
-----222.000.110.00-232,347
-----223.000.150.00-5123
-----224.000.140.00-10742
99.370.00-1010225.000.130.00-10923
-----226.000.140.00-10114
-----227.000.220.00-5250
-----228.000.170.00-11150
-----229.000.130.00-5072
81.650.00--0230.000.14+0.01+7.69%101,038
-----231.000.140.00-21,157
-----232.000.150.00-1598
-----233.000.150.00-5536
-----234.000.15-0.09-37.50%1164
87.860.00-78235.000.210.00-72109
90.800.00-12236.000.240.00-1689
-----237.000.200.00-1087
94.150.00---238.000.170.00-2,5002,600
-----239.000.200.00-5464
68.900.00--13240.000.190.00-19342
-----241.000.200.00-30123
-----242.000.350.00-15157
70.890.00--1243.000.300.00-480
-----244.000.210.00-28335
87.200.00---245.000.22-0.01-4.35%1183
-----246.000.410.00-1271
-----247.000.230.00-1123
81.530.00--5248.000.24-0.06-20.00%106138
-----249.000.250.00-12366
82.800.00-2090250.000.25-0.02-7.41%4001,318
-----251.000.270.00-83276
-----252.000.280.00-46174
-----253.000.28-0.03-9.68%52235
-----254.000.300.00-31,225
67.490.00-1111255.000.300.00-122,709
64.980.00--18256.000.320.00-1499
58.480.00--0257.000.330.00-461,026
62.670.00-100258.000.340.00-3839
-----259.000.35-0.01-2.78%41,026
60.690.00--1260.000.370.00-21,123
-----261.000.380.00-32,353
-----262.000.39-0.01-2.50%5753
-----263.000.410.00-53,469
-----264.000.42-0.01-2.33%41,587
60.170.00-2224265.000.44-0.01-2.22%42,027
61.470.00-11266.000.45-0.02-4.26%3824,156
-----267.000.48-0.02-4.00%4685
53.350.00-100268.000.57+0.08+16.33%3980
54.680.00--28269.000.51-0.02-3.77%132,936
54.830.00-218270.000.53-0.03-5.36%251,715
50.910.00-11271.000.550.00-3401
49.900.00-2021272.000.58-0.01-1.69%3514
48.430.00--7273.000.60-0.02-3.23%6335
59.100.00-12274.000.73+0.11+17.74%34,280
50.200.00-257275.000.670.00-311,274
49.700.00-4367276.000.67-0.03-4.29%3397
-----277.000.71-0.02-2.74%7612
55.900.00-2572278.000.730.00-5901
54.190.00-46279.000.91+0.15+19.74%6604
53.230.00-25110280.000.820.00-2,9221,672
43.680.00-3970281.000.83-0.03-3.49%3770
51.270.00-10109282.001.02+0.16+18.60%172,400
50.340.00-2440283.000.900.00-161822
49.390.00-46284.000.94-0.03-3.09%3,011740
48.390.00-146285.001.01-0.05-4.72%13510,743
44.700.00-10308286.001.020.00-3773
45.990.00--8287.001.06-0.05-4.50%222,723
45.330.00-6807288.001.14-0.02-1.72%1432,110
44.650.00-1839289.001.160.00-1782,101
43.570.00-2330290.001.230.00-14310,395
34.630.00-87742291.001.27-0.04-3.05%1661,591
33.470.00-8122292.001.320.00-121,421
36.200.00-130293.001.450.00-984,759
36.150.00-2111294.001.44-0.05-3.36%32,460
39.160.00-2119295.001.50-0.09-5.66%556,330
30.810.00-100107296.001.560.00-114,176
35.300.00-11,044297.001.700.00-3052,730
32.320.00-10183298.001.70-0.07-3.95%62,494
31.250.00-4447299.001.830.00-53,639
34.65+0.99+2.94%51,070300.001.950.00-72714,341
30.060.00-5832301.001.940.00-193,031
32.190.00-3325302.002.140.00-1566,081
31.370.00-271,118303.002.10-0.07-3.23%32,990
31.360.00-53848304.002.190.00-532,993
29.360.00-14631305.002.38-0.05-2.06%25518,865
29.000.00-5334306.002.44-0.06-2.40%1,1143,115
27.320.00-50277307.002.580.00-6012,394
27.450.00-91,288308.002.600.00-2,3523,589
26.600.00-5411309.003.11+0.32+11.47%923,055
23.66-2.34-9.00%31,440310.003.020.00-4595,969
25.040.00-211,407311.002.970.00-783,555
23.220.00-31,922312.003.60+0.40+12.50%478,980
22.090.00-11,312313.003.35+0.02+0.60%2,3593,016
21.940.00-253,210314.003.500.00-1303,640
19.97-0.98-4.68%62,906315.003.740.00-4258,654
20.220.00-53,569316.003.93+0.01+0.26%4173,692
19.240.00-246,507317.003.96-0.10-2.46%1165,092
17.800.00-72,218318.004.06-0.13-3.10%73,788
17.280.00-163,641319.004.320.00-1562,517
15.43-1.03-6.26%2,5148,261320.004.58-0.07-1.51%3,2528,667
16.010.00-34,129321.004.73+0.01+0.21%832,035
14.30-0.90-5.92%35,843322.005.020.00-683,954
14.080.00-1782,356323.005.070.00-73,535
13.100.00-1343,087324.006.23+0.81+14.94%1543,794
11.93-0.65-5.17%1774,951325.005.68-0.15-2.57%1,5144,594
11.800.00-2012,742326.005.960.00-8813,616
11.720.00-1614,876327.006.320.00-1,3703,433
10.340.00-1594,318328.006.460.00-2,1753,257
9.830.00-2963,579329.006.810.00-1902,380
8.31-0.62-6.94%20911,276330.007.69+0.33+4.48%1,0799,268
8.340.00-4663,029331.007.720.00-8231,126
7.44-0.12-1.59%5102,531332.008.67+0.76+9.61%5231,266
7.05+0.23+3.37%1972,422333.008.33+0.10+1.22%3491,481
6.320.00-4561,421334.008.67-0.21-2.36%2161,534
5.36-0.45-7.75%1182,945335.009.150.00-4461,469
5.320.00-1931,894336.009.70-0.07-0.72%34322
4.900.00-761,101337.0010.360.00-41,009
4.340.00-6,0515,257338.0010.70-0.19-1.74%5,0201,572
3.92+0.05+1.29%242,228339.0011.640.00-171806
3.350.00-78324,950340.0011.37-0.39-3.32%33018,299
2.69-0.28-9.43%1,3304,802341.0013.57+1.40+11.50%332211
2.700.00-2086,533342.0014.500.00-224
2.390.00-482,786343.0017.700.00-618
2.16+0.12+5.88%2395,742344.0018.870.00--8
1.78+0.03+1.71%5908,349345.0016.40+1.42+9.48%391
1.54+0.05+3.36%9075,629346.0016.100.00-111
1.340.00-1393,607347.0016.020.00-13
0.98-0.21-17.65%5532,987348.0017.090.00---
1.000.00-4910,659349.00-----
0.850.00-1,15127,606350.0019.590.00-21,117
0.76+0.03+4.11%83749351.0021.810.00-25
0.670.00-24018,950352.00-----
0.550.00-1021,016353.0025.740.00-23
0.470.00-51498354.00-----
0.430.00-2014,237355.0023.01-5.83-20.21%22
0.370.00-815,006356.00-----
0.300.00-23940,482357.00-----
0.28+0.01+3.70%31,446358.0026.110.00---
0.230.00-5823,433359.00-----
0.210.00-574,175360.0028.94-1.51-4.96%208
0.180.00-577361.00-----
0.150.00-104634362.00-----
0.130.00-11,655363.00-----
0.120.00-251364.00-----
0.130.00-1496365.00-----
0.100.00-1518366.00-----
0.100.00-251,000367.00-----
0.090.00-506526368.00-----
0.070.00-1448369.00-----
0.060.00-50423370.00-----
0.050.00-1343371.00-----
0.050.00-2001,028372.00-----
0.040.00-200420373.00-----
0.030.00-16268374.00-----
0.040.00-1630375.0062.230.00--0
0.03-0.01-25.00%200224376.00-----
0.030.00-430377.00-----
0.020.00-433378.00-----
0.030.00--28379.00-----
0.020.00-237380.0069.220.00--0
0.020.00-249381.00-----
0.020.00-100129382.00-----
0.030.00--27383.00-----
0.01-0.01-50.00%500606384.00-----
0.020.00-272,034385.0057.140.00-21
0.020.00-27112386.00-----
0.010.00-1001,214387.0073.500.00--0
0.010.00---388.00-----
0.010.00--20390.00-----
0.010.00---395.00-----