SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
247.880.00-1025.000.010.00-13
-----35.000.030.00-0380
-----45.000.020.00--10
244.060.00--050.000.020.00-1047
-----55.000.020.00-101,936
-----60.000.020.00-1038
-----65.000.020.00-1025
225.580.00--070.000.030.00-3161
-----75.000.030.00-311
-----80.000.040.00-5155
-----85.000.040.00-5282
-----90.000.060.00-374492
-----95.000.050.00-100205
196.140.00--0100.000.08-0.02-20.00%285
-----105.000.140.00-5050
186.060.00-1200110.000.080.00-1001,132
-----115.000.150.00-1554
-----120.000.100.00-1037
-----125.000.120.00-39,221
138.820.00-20130.000.200.00-1090
-----135.000.170.00-1141
156.110.00-3010140.000.200.00-209,221
147.290.00-00145.000.240.00-18,924
149.460.00-235155150.000.270.00-77866
144.700.00-6651155.000.310.00-6364
140.700.00-30160.000.360.00-5408
106.600.00-1200165.000.44+0.04+10.00%1336
122.400.00-15170.000.500.00-1184
109.600.00-400175.000.65+0.02+3.17%10614
120.61+4.17+3.58%1040180.000.730.00-453,006
113.910.00-126185.000.870.00-111,287
106.220.00-2510190.000.970.00-282,270
98.690.00-60195.001.160.00-33,039
96.460.00-1224200.001.390.00-131,419
93.560.00-45205.001.570.00-162,357
91.900.00-517210.001.85+0.04+2.21%3491,703
81.820.00-216215.002.09-0.03-1.42%203,076
80.780.00-1146220.002.36-0.17-6.72%66,780
77.380.00-1156225.002.68-0.09-3.25%412,962
72.100.00-171230.003.06+0.03+0.99%422,666
66.140.00-1128235.003.64+0.07+1.96%798,762
63.970.00-8100240.004.19+0.06+1.45%894,196
58.150.00-11,495245.004.66+0.05+1.08%843,225
55.700.00-11444250.005.44-0.05-0.91%14626,633
49.65-1.33-2.61%131,692255.006.09-0.11-1.77%18714,837
45.500.00-52,346260.006.90+0.19+2.83%8921,165
42.430.00-31,098265.007.83+0.07+0.90%3259,663
37.670.00-32,268270.008.93+0.46+5.43%21828,760
32.190.00-53,258275.009.82-0.10-1.01%1984,609
-----276.009.66+0.51+5.57%3327
-----277.009.88+0.52+5.56%3331
-----278.0010.11-0.16-1.56%36440
-----279.0010.35+0.55+5.61%32237
29.570.00-3010,475280.0010.59-0.10-0.94%496,580
26.020.00--8281.0010.83+0.58+5.66%32541
-----282.0011.08+0.59+5.62%-22
-----283.0011.92+1.19+11.09%5631,646
28.610.00-10177284.0012.19+1.24+11.32%4864
27.040.00-13,781285.0012.48+0.15+1.22%644,604
-----286.0012.55+1.09+9.51%53566
25.780.00-2448287.0012.83-0.13-1.00%3662,289
25.120.00-358401288.0013.28+1.35+11.32%3641,436
23.39+0.14+0.60%191,378289.0013.42+1.22+10.00%23255
22.68+0.28+1.25%3810,899290.0013.84+0.36+2.67%3524,661
21.97+0.99+4.72%302,569291.0014.04+1.19+9.26%36885
21.34-0.97-4.35%40176292.0014.35+1.30+9.96%339119
20.67-0.14-0.67%21686293.0014.67+1.33+9.97%341268
20.01-0.17-0.84%162,121294.0015.17+0.65+4.48%356860
19.36-0.64-3.20%214,434295.0015.66+0.66+4.40%3233,359
18.70-1.25-6.27%308296.0015.86+0.21+1.34%32891
18.06-0.41-2.22%278297.0015.89+0.37+2.38%132332
17.09-0.51-2.90%20254298.0016.25+0.25+1.56%8835
16.86-0.17-1.00%2730299.0016.62+0.60+3.75%11331
16.08-0.44-2.66%14311,925300.0017.39+0.36+2.11%120918
15.59-1.26-7.48%216301.0016.020.00--18
15.00-0.24-1.57%19381302.0018.02+0.49+2.80%439
-----303.0016.850.00--15
14.11-0.71-4.79%3668304.0018.07+0.86+5.00%461
13.15-1.34-9.25%271,341305.0019.20-0.06-0.31%30935
12.62-0.47-3.59%219306.00-----
12.15-1.07-8.09%4053307.00-----
11.62-1.09-8.58%3618308.00-----
11.15-1.03-8.46%3520309.00-----
10.29+0.12+1.18%3810,523310.0019.650.00-11,582
10.18-0.93-8.37%3530311.00-----
9.64+0.11+1.15%35212312.00-----
9.17-0.91-9.03%4144313.00-----
8.74-0.91-9.43%3618314.00-----
8.14+0.13+1.62%675,615315.0022.610.00-526
7.82+0.19+2.49%-19316.00-----
7.41-0.84-10.18%3352317.00-----
6.98-0.81-10.40%-16318.00-----
6.30-1.08-14.63%3621319.00-----
6.05-0.02-0.33%236,572320.0026.500.00-3242
4.90+0.61+14.22%33,004325.0028.850.00-15122
3.30-0.02-0.60%23,101330.0031.560.00-7209
2.370.00-931,934335.0038.220.00-56
1.72-0.04-2.27%128413340.0042.970.00-218
1.410.00-69375345.0051.620.00-2125
1.03+0.09+9.57%42,023350.0050.750.00-11
0.660.00-21,358355.0063.370.00-10
0.600.00-1147360.0062.590.00--0
0.450.00-10739365.0079.120.00-20
0.330.00-1064370.00-----
0.290.00-71,504375.00-----
0.210.00-1062380.00-----
0.150.00-400403385.00-----
0.100.00-92,730390.00-----
0.090.00-61,435395.00-----
0.130.00-27405400.00105.850.00--0