SPY - SPDR S&P 500 ETF Trust

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
306.630.00-1025.000.010.00-10
-----35.000.030.00-0380
291.650.00-1140.000.010.00--1
-----45.000.020.00--10
244.060.00--050.000.020.00-1047
-----55.000.010.00-40
-----60.000.020.00-100
-----65.000.010.00-56136
256.470.00-5070.000.020.00-10
-----75.000.030.00-50484
-----80.000.010.00-2500
-----85.000.010.00-5001,414
-----90.000.010.00-10
218.950.00-4095.000.010.00-20
213.970.00-40100.000.010.00-100
-----105.000.010.00-1,5630
186.060.00-1200110.000.020.00-100
-----115.000.010.00-2,4500
-----120.000.020.00-5,5000
-----125.000.020.00-160
191.040.00-20130.000.030.00-10
186.350.00-11135.000.030.00-1,0000
181.010.00-2110140.000.040.00-40
147.290.00-00145.000.040.00-6380
171.440.00-11150.000.04-0.01-20.00%5000
146.500.00-600155.000.05+0.01+25.00%2500
140.700.00-30160.000.060.00-2520
146.840.00-50165.000.070.00-50
151.070.00-110170.000.080.00-60
146.010.00-1380175.000.100.00-100
141.030.00-6320180.000.10-0.01-9.09%1000
143.990.00-360185.000.150.00-1000
139.120.00-360190.000.160.00-2330
129.850.00-140195.000.15-0.01-6.25%250
132.500.00-1000200.000.190.00-10
127.020.00-50205.000.240.00-250
113.850.00-20210.000.25+0.01+4.17%30
112.75-4.95-4.21%10215.000.350.00-100
110.700.00-30220.000.35-0.02-5.41%2340
108.130.00-80225.000.430.00-40
102.650.00-10230.000.49-0.02-3.92%370
88.920.00-2390235.000.590.00-320
89.22+4.07+4.78%60240.000.68-0.02-2.86%260
80.000.00-20245.000.80-0.03-3.61%120
79.50+3.00+3.92%50250.001.020.00-8020
74.550.00-10255.001.12-0.04-3.45%740
69.550.00-50260.001.40-0.03-2.10%6890
62.040.00-40264.001.610.00-1870
68.140.00-200265.001.57-0.09-5.42%510
56.230.00-34555266.001.61-0.10-5.85%480
46.570.00-10267.001.770.00-460
63.990.00-20268.001.830.00-470
61.39+7.58+14.09%10269.001.84-0.06-3.16%4290
59.60+2.98+5.26%20270.001.91-0.06-3.05%260
52.020.00-100271.001.92-0.12-5.88%70
50.670.00-4558272.001.99-0.11-5.24%40
49.930.00-180273.002.08-0.09-4.15%440
51.830.00-5253274.002.17-0.07-3.12%40
57.860.00-90275.002.19-0.15-6.41%210
48.030.00-4921276.002.420.00-440
46.580.00-20277.002.49-0.01-0.40%100
51.530.00-10278.002.43-0.15-5.81%10
46.670.00-130279.002.670.00-490
50.460.00-220280.002.71-0.08-2.87%800
53.120.00-100281.002.68-0.15-5.30%20
49.44+0.64+1.31%20282.002.76-0.18-6.12%80
48.700.00-30283.002.85-0.16-5.32%30
42.580.00-1100284.003.140.00-870
45.64+0.14+0.31%110285.003.28+0.07+2.18%320
40.790.00-3500286.003.320.00-690
39.590.00-20287.003.28-0.16-4.65%570
44.200.00-30288.003.43-0.12-3.38%210
40.060.00-250289.003.43-0.27-7.30%1320
41.810.00-20290.003.60-0.22-5.76%6120
38.030.00-20291.003.67-0.27-6.85%140
41.880.00-50292.003.73-0.36-8.80%120
42.480.00-170293.003.87-0.32-7.64%1630
36.160.00-30294.004.09-0.23-5.32%690
37.78+2.83+8.10%20295.004.10-0.36-8.07%1,0170
39.540.00-50296.004.22-0.40-8.66%1980
34.430.00-50297.004.43-0.31-6.54%260
35.35+0.60+1.73%750298.004.52-0.25-5.24%1010
33.930.00-20299.004.62-0.34-6.85%390
33.10+0.20+0.61%2720300.005.19-0.05-0.95%9600
32.220.00-430301.004.93-0.34-6.45%160
35.010.00-760302.005.12-0.27-5.01%220
33.700.00-50303.005.23-0.32-5.77%60
27.750.00-10304.005.50-0.24-4.18%220
29.27+0.51+1.77%30305.006.00-0.05-0.83%290
25.390.00-10306.005.90-0.20-3.28%890
25.660.00-10307.005.98-0.29-4.63%7350
24.540.00-350308.006.11-0.40-6.14%1380
23.770.00-1760309.006.52-0.19-2.83%490
25.12+0.02+0.08%300310.006.95-0.10-1.42%2,2720
23.77+2.29+10.66%20311.007.26+0.17+2.40%360
23.31+0.63+2.78%120312.006.99-0.35-4.77%1,5350
22.580.00-110313.007.19-0.46-6.01%100
21.53+0.01+0.05%110314.007.70-0.10-1.28%270
21.00+0.33+1.60%790315.007.60-0.54-6.63%7250
19.50-0.72-3.56%780316.008.20-0.21-2.50%1930
19.580.00-370317.008.59-0.08-0.92%2770
18.46+0.41+2.27%1780318.008.39-0.49-5.52%1690
17.52-0.15-0.85%80319.009.04-0.11-1.20%2700
16.83-0.12-0.71%950320.009.49+0.24+2.59%2,0440
16.16-0.12-0.74%410321.009.90+0.32+3.34%790
15.37-0.54-3.39%630322.009.37-0.53-5.35%370
15.07+0.17+1.14%420323.0010.29-0.01-0.10%330
13.96-0.36-2.51%190324.0010.79+0.23+2.18%310
13.63+0.06+0.44%800325.0011.18+0.16+1.45%3,6340
13.03+0.07+0.54%1,4310326.0010.99-0.35-3.09%7000
11.92-0.12-1.00%3490327.0011.16-0.59-5.02%1390
11.61+0.28+2.47%180328.0012.36+0.36+3.00%3280
10.69-0.13-1.20%470329.0012.32-0.11-0.88%2240
9.96-0.20-1.97%3180330.0012.950.00-1,8720
9.56-0.34-3.43%2850331.0013.04-0.03-0.23%620
9.34+0.02+0.21%1470332.0013.43-0.06-0.44%830
8.28-0.32-3.72%830333.0013.66-0.59-4.14%530
7.73-0.37-4.57%1600334.0014.05-0.68-4.62%5510
7.52-0.09-1.18%1,0790335.0014.38-0.45-3.03%820
7.00-0.06-0.85%220336.0014.80-0.65-4.21%60
6.58+0.05+0.77%1040337.0015.38-0.63-3.94%20
6.20+0.15+2.48%40338.0013.890.00-10
5.650.00-2,1590339.0019.330.00-250
4.84-0.27-5.28%4360340.0017.84+0.30+1.71%630
4.700.00-720341.0017.75-0.66-3.59%5380
4.310.00-860342.0015.580.00-4130
4.05+0.20+5.19%80343.0018.90+1.93+11.37%6440
3.510.00-420344.0019.81+2.68+15.65%60
3.09-0.19-5.79%590345.0020.54-0.57-2.70%1500
2.98+0.03+1.02%20346.0021.350.00--0
2.61+0.02+0.77%450347.0022.220.00-20
2.29-0.05-2.14%3590348.0025.450.00-20
2.12+0.01+0.47%330349.0023.850.00-460
1.85-0.08-4.15%400350.0024.67-0.06-0.24%1040
1.66-0.13-7.26%260351.0025.91-0.03-0.12%160
1.520.00-510352.0026.47-0.03-0.11%40
1.360.00-400353.0027.52+0.15+0.55%120
1.220.00-390354.0027.35+0.55+2.05%20
1.21+0.03+2.54%20355.0029.42+0.49+1.69%440
1.03+0.06+6.19%150356.0030.060.00-1190
0.870.00-390357.0032.980.00-100
0.780.00-390358.0031.01-0.15-0.48%60
0.700.00-390359.00-----
0.61-0.05-7.58%470360.0033.02-0.69-2.05%160
0.55+0.12+27.91%140361.00-----
0.49+0.10+25.64%320362.00-----
0.44+0.09+25.71%580363.00-----
0.320.00-1,9670364.00-----
0.39+0.11+39.29%2010365.0037.43-1.26-3.26%80
0.22+0.02+10.00%4,0840370.0043.54+0.12+0.28%2220
0.15+0.03+25.00%2220375.0048.480.00-841
0.07-0.01-12.50%60380.0053.09-0.53-0.99%4660
0.05+0.02+66.67%1040385.00-----
0.030.00-60390.0068.930.00-1800
0.040.00-150395.00-----
0.020.00-210400.00105.850.00--0
0.020.00-10405.00-----
0.010.00-150410.00-----
0.020.00-60415.00-----
0.020.00-20420.00-----
0.020.00-20425.00-----
0.020.00-20430.00-----
0.020.00--0435.00-----
0.020.00-190440.00138.260.00-20