SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
172.880.00-0075.000.030.00-20
-----80.000.060.00-1131
-----85.000.030.00-10
-----90.000.020.00-40
-----95.000.050.00-10
-----100.000.020.00-1,1000
-----105.000.020.00-500
-----110.000.010.00-10
161.040.00-00115.000.030.00-10
-----120.000.050.00-10
-----125.000.050.00-240
-----130.000.070.00-10
-----135.000.070.00-40
181.500.00-11140.000.080.00-10
175.730.00--0145.000.070.00-240
170.700.00-42150.000.110.00-3000
136.500.00-1620155.000.130.00-1137
138.430.00-550160.000.120.00-200
135.350.00-500165.000.150.00-500
158.180.00-30170.000.200.00-200
107.140.00-90175.000.200.00-410
140.770.00-1000180.000.210.00-20
115.070.00--0185.000.290.00-300
130.590.00-2401190.000.310.00-310
128.850.00-20195.000.360.00-10
119.930.00-416200.000.460.00-290
81.800.00-211205.000.570.00-100
121.900.00-260210.000.600.00-10
113.350.00-20215.000.740.00-200
105.140.00-20220.000.990.00-220
102.480.00-20222.001.030.00--0
106.920.00-20225.000.990.00-200
103.050.00-30230.001.080.00-550
96.770.00-500235.001.490.00-200
91.820.00-350240.001.810.00-200
86.950.00-20245.002.080.00-20
83.700.00-20250.002.150.00-220
72.650.00-20255.002.750.00-5540
67.850.00-200260.002.830.00-20
65.190.00-350265.003.330.00-4240
50.220.00--0268.004.050.00-490
-----269.003.790.00-20
58.070.00-30270.003.780.00-150
51.620.00--0271.003.830.00-220
-----272.003.990.00-120
62.550.00--0273.003.750.00-30
-----274.004.140.00-100
57.460.00-10275.004.430.00-5010
-----276.004.380.00-100
54.070.00--0277.005.230.00-330
42.100.00--0278.005.220.00-270
54.620.00-10279.004.730.00-100
52.030.00-20280.004.940.00-1040
52.410.00-20281.005.850.00-150
51.580.00-30282.005.140.00-20
54.010.00-10283.005.260.00-1050
53.130.00-10284.005.420.00-10
47.500.00-30285.006.290.00-30
48.820.00-130286.005.650.00-370
47.290.00-30287.005.800.00-10
48.710.00-30288.006.110.00-30
42.420.00-30289.006.970.00-50
43.390.00-500290.006.420.00-230
42.640.00-20291.006.420.00-60
42.730.00-2520292.006.580.00-60
44.360.00-30293.006.760.00-60
43.660.00-30294.007.600.00-10
39.700.00-50295.007.140.00-530
39.610.00-2500296.007.260.00-40
38.800.00-7530297.008.340.00-10
37.390.00-20298.007.780.00-120
40.090.00-10299.008.730.00-140
36.790.00-100300.008.030.00-510
32.370.00-7500301.008.200.00-10
34.160.00-1,2530302.009.360.00-40
33.430.00-100303.008.570.00-20
30.750.00-10304.009.840.00-10
32.870.00-20305.009.030.00-10
34.320.00-1,0000306.0010.270.00-10
27.790.00-400307.0010.510.00-10
27.770.00-7510308.0010.560.00-1630
29.030.00-7570309.0011.320.00-1020
27.510.00-20310.0010.240.00-20
26.900.00-200311.0010.480.00-30
24.440.00-10312.0010.650.00-10
25.220.00-30313.0011.940.00-20
27.600.00-10314.0010.940.00-20
20.250.00-30315.0013.000.00-100
21.040.00-7510316.0011.730.00-10
20.880.00-10317.0013.220.00-190
25.040.00-20318.0013.590.00-20
22.010.00-30319.0012.740.00-160
20.180.00-340320.0013.310.00-240
18.000.00-10321.0013.220.00-280
18.920.00-10322.0013.340.00-1160
18.200.00-20323.0013.760.00-1010
17.270.00-10324.0014.190.00-1280
17.200.00-120325.0014.440.00-160
16.170.00-50326.0014.910.00-40
15.700.00-320327.0015.350.00-30
15.570.00-40328.0015.700.00-80
13.280.00-4230329.0017.250.00-30
13.750.00-520330.0016.330.00-220
13.360.00-90331.0018.030.00-20
11.400.00-4820332.0018.750.00-20
12.170.00-350333.0019.690.00-20
10.340.00-30334.0019.360.00-10
11.100.00-110335.0018.290.00-60
9.000.00-50336.0016.190.00-2000
10.030.00-340337.0018.010.00-10
9.820.00-1040338.0017.130.00--0
9.290.00-480339.0019.300.00--0
8.450.00-510340.0021.260.00-3300
7.780.00-10341.00-----
7.630.00-5000342.00-----
6.020.00-60343.0021.580.00-20
6.930.00-20344.0024.820.00--0
6.280.00-240345.0023.740.00-20
6.110.00-10346.0024.160.00-20
5.170.00-10347.00-----
4.340.00--0348.0023.580.00--0
4.960.00--0349.0023.190.00--0
4.320.00-350350.0027.030.00-20
4.300.00-20351.0023.800.00-20
3.500.00-20352.0025.010.00--0
3.720.00--0353.0030.950.00-20
3.430.00-50354.00-----
2.980.00-80355.0030.600.00-3100
3.110.00-10356.00-----
2.720.00--0357.0032.460.00-20
2.180.00-10358.00-----
2.300.00-1000359.00-----
1.920.00-30360.0034.790.00-20
1.960.00-70361.00-----
1.820.00--0362.00-----
1.660.00--0363.00-----
1.530.00--0364.00-----
1.230.00-20365.0034.510.00-20
0.800.00-20370.0039.730.00-60
0.590.00-20375.0044.100.00--0
0.350.00-500380.00-----
0.230.00-30385.00-----
0.170.00-50390.00-----
0.200.00-20395.00-----
0.070.00-20400.0068.870.00-10
0.100.00--0405.00-----
0.050.00-100410.00-----
0.040.00--0415.00-----
0.030.00-20420.00-----
0.030.00--0425.00-----
0.030.00-10430.00-----
0.020.00-20440.00-----
0.020.00-10450.00125.990.00--0
0.020.00--0460.00-----
0.020.00--0465.00-----
0.020.00--0470.00-----