SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----145.000.280.00-29
-----160.000.860.00--0
-----165.000.520.00-18
-----170.000.690.00-1525
-----175.000.920.00-45
-----180.000.930.00-2025
-----185.001.070.00-12
-----190.001.18-0.04-3.28%569
-----195.001.390.00-413
109.400.00-11200.001.620.00-6184
-----205.002.010.00-137
97.200.00-55210.002.310.00-167
-----215.002.620.00-6250
-----220.002.88-0.17-5.57%432
-----225.003.430.00-225739
-----230.003.990.00-6594
-----235.004.410.00-132912
65.100.00--1240.004.80+0.12+2.56%2844
57.340.00--4245.005.500.00-50684
60.120.00-55250.006.090.00-7700
-----255.007.000.00-18
-----260.007.86-0.18-2.24%2458
50.780.00--1265.008.970.00-44155
42.630.00-634270.009.47-0.38-3.86%100120
44.020.00-1123275.0010.48-0.12-1.13%5266
40.73+0.34+0.84%1026280.0011.60-0.13-1.11%5198
33.150.00--61285.0013.060.00-3573
33.450.00-33286.0013.630.00-1013
35.490.00-11287.0020.900.00-117
34.210.00-33288.0016.690.00-1011
34.200.00-33289.0015.850.00-1028
22.760.00--0290.0014.45+0.15+1.05%195
-----291.0014.960.00-1021
32.00+10.42+48.29%45292.0015.540.00-11
20.960.00-33293.0015.360.00-3344
20.370.00--0294.0021.970.00--0
29.800.00-7317295.0015.900.00-1305
22.300.00-18296.0019.400.00-13
18.620.00--0297.0015.900.00-1135
21.540.00-4041298.0016.790.00-109
21.020.00--1299.0020.180.00--1
26.45+1.52+6.10%44342300.0017.06-0.38-2.18%52658
19.650.00-10301.0018.740.00-11
24.200.00-147302.0018.400.00-1211
24.010.00-15303.0019.050.00-11
22.330.00-121304.0018.840.00-2001
20.850.00-813305.0018.460.00-190
20.060.00-11306.0019.630.00-2000
20.900.00-117307.0019.200.00-116
20.500.00-117308.0020.300.00-129
20.63+0.26+1.28%1543309.0020.000.00-4956
19.75-0.19-0.95%346310.0021.00+0.70+3.45%3134
18.350.00-818311.00-----
13.750.00--5312.00-----
11.600.00--29313.00-----
16.28+0.66+4.23%2047315.0022.350.00-110103
13.860.00-536320.0024.90+0.20+0.81%1060
10.450.00-116325.0027.990.00--1
9.35+0.33+3.66%18539330.0029.510.00-17
7.31+0.12+1.67%7684335.00-----
5.61-0.02-0.36%62422340.00-----
4.360.00-954985345.00-----
3.280.00-167171350.0050.000.00-11
2.580.00-56355.00-----
0.790.00--0360.0054.200.00--2
1.180.00-15365.00-----
0.510.00--0370.00-----
0.410.00--0375.00-----
0.700.00-55380.00-----
0.280.00--0385.0090.760.00--0
0.460.00-23390.00-----
0.200.00--0395.00-----
0.270.00-13400.0095.190.00-20