SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
101.900.00-20199.000.980.00-240
-----200.001.010.00-10
-----205.001.200.00-500
-----210.001.420.00--0
-----220.001.77-0.49-27.68%110
-----225.002.05-0.11-5.37%800
-----230.002.360.00-100
-----235.002.990.00-800
-----240.003.25-0.81-24.92%10
62.810.00-1010245.004.140.00-10
66.750.00-50250.004.580.00-40
58.010.00-1525255.005.190.00-100
57.440.00--0260.005.44-1.36-25.00%10
-----265.006.01-0.66-10.98%40
-----268.007.780.00--0
-----270.006.84-0.82-11.99%70
-----273.008.420.00-30
32.190.00--8275.009.780.00-240
-----276.0011.790.00-316
45.290.00-10277.0012.030.00-713
-----278.0012.440.00-100
38.380.00-10280.008.66+0.13+1.50%100
-----283.0013.750.00-100
-----284.009.38-1.07-11.41%30
35.830.00--0285.009.750.00-10
28.180.00-571571287.0014.470.00--0
27.470.00-571567288.00-----
20.310.00--1289.00-----
33.100.00-10290.0010.60-2.61-24.62%80
-----292.0014.360.00--476
18.170.00-3440293.0020.330.00-15
21.440.00-60294.00-----
18.400.00-2515295.0011.81-2.65-22.44%50
20.760.00-25297.00-----
27.830.00--0298.0018.550.00-10
18.700.00-3000299.0017.250.00-11
25.700.00-10300.0013.06-1.55-11.87%20
14.670.00-3131303.0016.630.00-12
16.900.00-44304.0015.300.00-10
24.100.00-10305.0014.65-1.40-9.56%10
20.850.00--0306.0014.87-1.23-8.27%40
-----307.0014.790.00-40
21.900.00-30308.0018.660.00-70
20.610.00-200310.0017.350.00-200
17.420.00--0311.0016.480.00-10
18.110.00--0312.0018.280.00-20
17.490.00-60313.0020.750.00-10
14.800.00-300314.0017.53-1.64-9.36%150
17.360.00-20315.0019.270.00-200
16.340.00-10316.00-----
13.080.00-300317.0019.370.00-30
15.120.00-10318.0026.830.00--3
12.010.00-300319.00-----
11.480.00-300320.0020.00-1.49-7.45%10
10.340.00--1321.00-----
-----322.0026.560.00--200
12.640.00--0323.00-----
7.240.00-17325.0021.800.00-10
8.840.00-160330.0034.160.00--1
5.770.00--0333.00-----
5.410.00--0334.00-----
6.850.00-10335.0035.170.00--1
6.410.00-200336.0027.760.00-20
5.040.00-200340.0030.36+0.15+0.49%20
3.660.00-8770345.0037.960.00-10
-----350.0042.170.00--0
1.450.00-14355.00-----
1.120.00-12360.00-----
0.700.00-22370.00-----
0.450.00-10380.00-----
-----395.0087.750.00-30