SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
112.850.00-23199.000.560.00-1910
111.600.00-21200.000.470.00-1340
-----205.000.510.00-19493
-----210.000.56-0.13-18.84%32,260
77.670.00-35215.000.72-0.26-26.53%990
88.630.00-23220.000.77-0.16-17.20%34163
76.500.00-11225.000.89-0.64-41.83%40180
82.900.00-313230.001.150.00-7309
67.190.00--0235.001.39-0.68-32.85%92,318
64.090.00-1012240.001.54-0.45-22.61%171,894
50.610.00-57245.002.090.00-1133
67.250.00-10122250.002.08-0.33-13.69%165,225
54.740.00-816255.002.660.00-251,934
57.500.00-134260.003.05-0.14-4.39%121,346
46.880.00-4442264.004.110.00-20210
43.550.00-152265.003.28-0.25-7.08%101704
-----266.004.890.00-667689
-----267.003.880.00-1750
-----268.004.210.00-2058
44.200.00-11269.003.77-0.99-20.80%715
50.98+3.96+8.42%151270.003.83-0.17-4.25%1,4822,916
-----271.005.730.00-21,560
-----272.004.500.00-12,173
31.530.00-60273.007.000.00-2326
44.830.00-23274.008.710.00-10
46.47+2.60+5.93%1060275.004.24-1.35-24.15%10024,112
-----276.007.130.00-3563
37.650.00-12277.0010.380.00-1,0001,580
40.560.00-2740278.007.410.00-1210
37.450.00-2488279.004.86-6.72-58.03%70
42.14+2.00+4.98%4451280.005.06-0.33-6.12%201592
-----281.005.580.00-400426
24.840.00-10282.005.75+0.05+0.88%300603
32.850.00-1250283.006.500.00-2481
32.490.00-25928284.005.67-1.30-18.65%8363
37.92+3.76+11.01%441,891285.005.91-0.40-6.34%70605
20.770.00-1626286.007.060.00-120
32.110.00-21,534287.006.47-0.51-7.31%1214
28.840.00-467288.008.530.00-120
31.460.00-100420289.008.830.00-147
27.900.00-20145290.007.20-0.57-7.34%4992
29.310.00-317291.006.87-0.44-6.02%7270
20.620.00-10292.0010.330.00-322749
30.090.00-1541293.008.550.00-1275
25.570.00-100107294.008.910.00-71327
24.210.00-9671295.008.960.00-53150
26.330.00-1146296.009.200.00-225388
22.670.00-5980297.008.03-0.36-4.29%185
24.000.00-444337298.008.18-1.86-18.53%156
26.41+2.17+8.95%202,304299.008.63-0.20-2.27%25103
25.62-0.38-1.46%5368300.008.58-0.33-3.70%1,9511,009
23.470.00-51,262301.008.90-0.30-3.26%3591
23.79+4.45+23.01%50416302.009.30-0.20-2.11%2877
22.350.00-2287303.009.38-0.32-3.30%2690
22.55+0.64+2.92%41466304.009.57-1.47-13.32%18
22.300.00-151,588305.0010.06-0.35-3.36%1196
19.660.00-21,304306.0010.50-0.58-5.23%2452
19.490.00-9200307.0010.32-0.38-3.55%263190
19.80+4.53+29.67%5863308.0010.55-1.05-9.05%1,158420
17.390.00-1300309.0014.080.00-152
18.20+0.34+1.90%28310310.0011.44-0.71-5.84%1262
16.800.00-2355311.0012.600.00-286
16.710.00-8201312.0011.66-1.09-8.55%200252
15.800.00-32158313.0011.66-1.43-10.92%2198
15.680.00-11,580314.0012.70-0.40-3.05%3321
14.90-0.20-1.32%8987315.0013.04+0.04+0.31%2474
13.350.00-5288316.0013.05-0.59-4.33%1,029218
13.55-0.08-0.59%412317.0013.640.00-192,075
13.430.00-4368318.0013.81-1.27-8.42%359428
12.03+1.29+12.01%12533319.0014.80-0.30-1.99%1347
11.60-0.35-2.93%4758320.0015.09-0.51-3.27%10322
8.700.00-1406321.0019.600.00-68
10.32+1.08+11.69%10682322.0018.090.00-288
9.000.00-62,287323.0015.250.00-4739
8.130.00-111324.0023.480.00--1
8.57-0.52-5.72%2412,753325.0016.200.00-2187
7.070.00--1326.00-----
7.64+1.97+34.74%1040327.0018.28-0.75-3.94%128
7.14+0.94+15.16%10185328.00-----
6.340.00-18329.00-----
6.26-0.16-2.49%133,288330.0020.000.00-25224
-----332.0021.05-3.45-14.08%84
3.780.00-17259333.0029.100.00-20
4.41-0.39-8.13%1,480943335.0024.950.00-412218
3.540.00-6272,050336.00-----
2.90-0.13-4.29%25,281340.0026.470.00-6151,470
2.040.00-33,023345.0031.440.00-127
1.350.00-191,767350.0034.44-1.17-3.29%4270
0.88-0.05-5.38%21,426355.00-----
0.65-0.03-4.41%101,429360.0044.630.00-21
0.400.00-111365.00-----
0.280.00-218370.0059.470.00---
0.230.00-184375.00-----
0.180.00-16380.00-----
0.130.00-27385.00-----
0.120.00-2112390.00-----
0.100.00-921395.0079.560.00-22