SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1.100.00-004.06-----
-----80.000.010.00--0
-----100.000.02+0.02---
-----110.000.020.00-111
-----120.000.020.00-19
-----140.000.06+0.06+50.00%251
-----150.000.070.00--20
-----160.000.09+0.02+28.57%10100
-----170.000.110.00-1012
-----180.000.110.00-11
-----185.000.150.00-816
-----190.000.270.00-10
-----195.000.200.00-200
128.500.00--30200.000.24+0.06+33.33%20355
-----205.000.260.00-1036
128.350.00-7041210.000.270.00-10
-----215.000.350.00-1090
-----220.000.340.00-324
-----225.000.420.00-1125
104.44+1.10+1.06%43230.000.58+0.08+16.00%244
97.660.00--0235.000.66+0.06+10.00%10028
96.300.00-600240.000.75+0.04+5.63%1314
-----245.000.90+0.08+9.76%287
85.50-1.56-1.79%1063250.001.09+0.20+22.47%64271
82.100.00-11255.001.18+0.16+15.69%1,6211,753
-----260.001.40+0.23+19.66%2,2012,904
-----265.001.69+0.38+29.01%2080
-----270.001.97+0.20+11.30%77331
63.580.00-10275.002.36+0.25+11.85%9704,308
-----276.002.270.00-14152
-----277.001.820.00-384385
-----278.002.080.00-12138
-----279.002.150.00-1038
-----280.002.49+0.24+10.67%7870
-----281.002.54+0.35+15.98%178
54.07-2.21-3.93%1617282.002.89+0.70+31.96%7566
-----283.002.78+0.33+13.47%288410
-----284.002.95+0.68+29.96%3764
-----285.003.23+0.58+21.89%2,024361
-----286.002.95+0.04+1.37%162
-----287.003.000.00-497
-----288.003.15+0.07+2.27%1183
-----289.003.59+0.41+12.89%2305
46.56-2.74-5.56%2028290.003.68+0.59+19.09%3,34510,261
-----291.003.42+0.04+1.18%12,644
-----292.003.79+0.32+9.22%26103
43.310.00--0293.004.07+0.77+23.33%9237
-----294.003.140.00-208711
33.730.00-10295.004.19+0.54+14.79%12651
39.690.00--726296.004.28+0.73+20.56%8261
-----297.004.21+0.19+4.73%1203
-----298.003.790.00-21,336
42.210.00--0299.004.85+0.54+12.53%152,151
37.78-2.22-5.55%338300.004.83+0.85+21.36%8148,548
40.380.00-40301.004.90+0.91+22.81%13,717
38.380.00-100302.005.26+0.99+23.19%1,5794,694
-----303.005.39+1.29+31.46%114,599
34.820.00--720304.005.21+0.37+7.64%1713,777
36.540.00-1717305.004.200.00-355,226
37.010.00--3306.005.85+0.66+12.72%24,616
-----307.004.780.00-8521,385
25.590.00--0308.005.95+0.60+11.21%4660
27.430.00--0309.006.05+0.88+17.02%63,960
29.57-1.38-4.46%11,599466310.006.66+1.05+18.72%1872,473
31.970.00-1440311.006.82+0.70+11.44%31,475
29.040.00-10421312.006.27+0.49+8.48%4634
27.260.00-14392313.005.590.00-21,294
26.94-2.01-6.94%251,098314.006.88+0.03+0.44%100245
26.15-2.49-8.69%25349315.007.55+0.55+7.86%147431
24.80-1.55-5.88%2915316.007.78+1.99+34.37%201814
24.81+24.81+∞%-2317.007.65+0.68+9.76%88756
22.87-3.76-14.12%129318.008.16+1.57+23.82%20
25.940.00-50100319.008.22+1.90+30.06%66829
21.48-1.54-6.69%614320.008.38+1.27+17.86%585,262
22.780.00-256321.008.80+1.05+13.55%1461,152
20.16-2.30-10.24%120322.007.040.00-1,8552,666
21.620.00-10323.009.23+2.15+30.37%61,631
21.710.00-560324.009.70+2.34+31.79%33793
18.39-1.71-8.51%191,045325.0010.05+0.89+9.72%741,501
20.580.00-1144326.0010.28+1.54+17.62%29192
19.340.00-244327.0010.54+0.98+10.25%146143
17.540.00-1153328.0010.87+1.95+21.86%8399
17.950.00-4125329.0011.19+2.74+32.43%315289
14.29-1.78-11.08%1336330.0011.51+1.15+11.10%1463,683
14.28-1.13-7.33%2104331.0011.89+1.30+12.28%490507
13.810.00-40258332.0012.22+1.16+10.49%361289
12.65-2.62-17.16%35196333.0012.62+2.03+19.17%1,252301
11.87-2.71-18.59%141395334.0012.69+0.93+7.91%50278
10.95-0.97-8.14%732386335.0013.55+2.43+21.85%1551,288
10.90-1.08-9.02%211,084336.0013.42+1.98+17.31%92175
9.87-1.64-14.25%201,269337.0014.35+2.55+21.61%130769
9.35-1.63-14.85%681,339338.0014.75+2.59+21.30%125217
8.86-1.10-11.04%91,764339.0014.95+2.96+24.69%14797
8.49-0.45-5.03%914,887340.0015.78+2.70+20.64%902,297
7.83-1.57-16.70%5208341.0014.35+1.90+15.26%12116
7.25-1.97-21.37%7666342.0016.81+1.66+10.96%10498
6.70-1.53-18.59%20220343.0015.150.00-3355
7.060.00-186344.0016.050.00-402405
5.79-1.11-16.09%41766345.0017.30+3.11+21.92%5823
5.930.00-71,436346.0014.720.00-1486
5.04-1.11-18.05%795347.0018.95+18.95+24.43%3910
4.91-0.10-2.00%17146348.0016.680.00--1
4.24-1.14-21.19%66217349.00-----
4.12-0.45-9.85%914,409350.0020.50+2.10+11.41%51,027
3.52-1.40-28.46%31,176351.00-----
3.910.00-12,978352.0019.520.00--1
3.840.00-21,014353.00-----
2.67-0.41-13.31%6623354.0022.90+22.90+∞%125
2.50-0.83-24.92%15215355.0022.410.00--0
2.28-0.67-22.71%1215356.00-----
2.230.00-34357.00-----
1.80-0.30-14.29%4270358.00-----
2.250.00-10359.00-----
1.52-0.37-19.58%271,372360.00-----
1.45-0.19-11.59%3646361.00-----
1.20-0.25-17.24%436362.00-----
1.590.00-13363.00-----
1.270.00-36557364.00-----
1.260.00-30365.0032.90+2.22+7.24%27
1.180.00--27366.00-----
1.070.00-512367.00-----
0.800.00-20368.00-----
0.70+0.70---369.00-----
0.59-0.12-16.90%351,790370.0048.860.00-10
0.57+0.57+∞%-5371.00-----
0.36-0.13-26.53%1123375.00-----
0.24-0.02-7.69%9129380.00-----
0.13-0.07-35.00%29473385.0063.820.00-10
0.120.00-10390.00-----
0.070.00-67513395.0058.330.00--0
0.06+0.03+100.00%92478400.00-----
0.030.00-2977405.00-----
0.030.00-153410.00-----
0.030.00-6074415.00-----
0.01-0.01-50.00%190420.00-----