SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
274.850.00-1025.000.010.00-10
-----35.000.030.00-0380
-----45.000.020.00--10
244.060.00--050.000.020.00-1047
-----55.000.010.00-41,940
-----60.000.020.00-100
-----65.000.020.00-100
225.580.00--070.000.020.00-10
-----75.000.020.00-10
-----80.000.030.00-30
-----85.000.030.00-50
-----90.000.060.00-3740
205.980.00--095.000.050.00-100205
196.140.00--0100.000.070.00-1500
-----105.000.060.00-3500
186.060.00-1200110.000.070.00-4500
-----115.000.070.00-3000
-----120.000.110.00-100
-----125.000.130.00-100
138.820.00-20130.000.140.00-1091
-----135.000.110.00-100
156.110.00-3010140.000.150.00-1500
147.290.00-00145.000.170.00-2,0020
151.000.00-20150.000.220.00-1030
136.900.00-230155.000.270.00-50
140.700.00-30160.000.290.00-10
106.600.00-1200165.000.320.00-20
122.400.00-10170.000.670.00-500
109.600.00-400175.000.490.00-20
119.960.00-10180.000.600.00-2650
113.120.00-40185.000.780.00-100
103.200.00-270190.000.870.00-40
98.690.00-60195.001.020.00-50
94.450.00-350200.001.200.00-10
81.490.00-50205.001.400.00-1000
81.150.00-726210.001.760.00-350
81.820.00-216215.001.860.00-290
81.380.00-100220.002.150.00-290
78.440.00-30225.002.500.00-320
67.000.00-30230.003.100.00-300
67.750.00-10235.003.390.00-270
65.390.00-50240.003.840.00-300
58.770.00-580245.004.800.00-1,4000
55.450.00-10250.005.500.00-290
50.500.00-40255.006.250.00-260
46.480.00-30260.006.480.00-1,1110
37.600.00--10264.007.540.00-130
40.980.00-20265.007.730.00-50
-----266.007.800.00-70
31.740.00--0267.008.110.00-50
-----268.008.260.00-50
-----269.008.500.00-10
38.590.00-10270.008.580.00-390
35.510.00--0271.008.790.00-130
29.250.00--1272.009.100.00-740
-----273.008.900.00-120
-----274.009.450.00-90
33.400.00-50275.009.680.00-100
32.000.00-350276.009.950.00-90
32.710.00-10277.0010.210.00-160
23.450.00--0278.0010.380.00-50
32.020.00-200279.0010.620.00-130
31.410.00-220280.0010.840.00-940
30.570.00-40281.0011.200.00-190
27.910.00-240282.0011.530.00-50
28.300.00-60283.0011.600.00-50
28.530.00-10284.0012.690.00-100
27.500.00-10285.0012.110.00-10
26.190.00-10286.0012.400.00-10
24.340.00-200287.0012.720.00-50
23.490.00-50288.0013.010.00-50
24.250.00-10289.0013.470.00-50
23.670.00-40290.0013.540.00-640
22.660.00-20291.0013.970.00-50
20.480.00-40292.0014.360.00-50
21.780.00-10293.0014.100.00-60
21.270.00-10294.0015.010.00-150
19.800.00-100295.0015.430.00-50
18.030.00-210296.0015.600.00-50
18.100.00-10297.0016.010.00-60
17.850.00-30298.0016.260.00-60
17.590.00-10299.0016.000.00-370
16.000.00-150300.0016.430.00-1290
16.380.00-40301.0017.140.00-10
15.310.00-50302.0018.320.00-230
15.250.00-30303.0017.920.00-30
14.420.00-50304.0018.450.00-80
14.260.00-420305.0018.250.00-1010
13.140.00-60306.0019.280.00-20
12.390.00-50307.0029.530.00-20
11.840.00-40308.0030.130.00-20
11.000.00-50309.0020.550.00--0
11.250.00-120310.0020.480.00-10
10.710.00-70311.0030.200.00-10
9.730.00-40312.00-----
9.430.00-40313.00-----
8.390.00-40314.0028.470.00--6
8.510.00-120315.0022.160.00-10
7.510.00-40316.0022.700.00-20
7.090.00-40317.0026.080.00-180
6.710.00-50318.0032.120.00--175
6.760.00-40319.00-----
6.060.00-50320.0026.360.00-90
5.550.00-40321.00-----
5.480.00-40322.00-----
5.150.00-60323.0025.410.00-42
4.540.00-1060325.0029.640.00-20
3.420.00-3670330.0032.750.00-50
2.270.00-210335.0037.520.00-20
1.500.00-300340.0040.000.00-10
1.120.00-200345.0045.370.00-20
0.850.00-220350.0051.560.00-10
0.660.00-190355.0063.370.00-10
0.500.00-300360.0062.590.00--0
0.380.00-10365.0079.120.00-20
0.310.00-400370.00-----
0.260.00-30375.00-----
0.100.00-178380.00-----
0.160.00-500385.00-----
0.170.00-60390.00-----
0.040.00-121,435395.00-----
0.100.00-200400.00105.850.00--0
0.080.00-1040405.00-----