SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
256.560.00-20025.000.020.00-150
246.050.00-177050.000.030.00-10
221.200.00-44375.000.070.00-30
-----80.000.100.00-12
-----85.000.120.00-11
157.460.00-0090.000.100.00-4096
186.300.00-6095.000.160.00-10166
196.200.00-182100.000.150.00-360
169.190.00-00105.000.160.00-225373
186.200.00-92110.000.180.00-100
-----115.000.230.00-10
175.530.00-1102120.000.21+0.01+5.00%10
155.500.00-10125.000.380.00-202,181
166.230.00-181130.000.300.00-10
161.430.00-4515135.000.380.00-200
156.260.00-247140.000.490.00-10
151.230.00-243145.000.520.00-370
147.420.00-10150.000.580.00-20
146.050.00-200155.000.840.00-100
141.390.00-10160.000.820.00-10
129.650.00-11165.001.070.00-500
125.400.00-33031170.001.17+0.04+3.54%10
125.990.00-30175.001.270.00-10
113.030.00-250180.001.500.00-770
87.880.00-45185.001.610.00-50
108.70+1.44+1.34%10190.002.02-0.03-1.46%30
103.610.00-10195.002.150.00-10
103.110.00-30200.002.650.00-840
93.970.00-10205.003.020.00-30
89.660.00-10210.003.180.00-100
85.730.00-10215.003.970.00-10
82.580.00-20220.004.360.00-70
73.910.00-1187225.004.920.00-20
68.050.00-70230.005.000.00-20
67.260.00-20235.005.770.00-20
66.300.00-20240.006.840.00-210
60.620.00-120245.007.100.00-10
58.100.00-10250.008.50+0.29+3.53%20
53.620.00-10255.008.860.00-130
49.900.00-30260.0010.420.00-50
44.850.00-650265.0011.320.00-50
42.820.00-890270.0012.65-0.36-2.77%50
36.180.00-50275.0013.750.00-20
33.850.00-44488276.0013.880.00-10
22.000.00--4277.0013.480.00-10226
34.140.00-30278.0014.590.00-10
32.850.00-10279.0015.000.00-1138
35.000.00-100280.0015.40-0.01-0.06%10
26.060.00-1045281.0016.090.00-120
31.770.00-10282.0014.790.00-100
30.240.00-30283.0016.810.00-120
22.520.00-522,078284.0016.760.00-130
30.020.00-50285.0016.280.00-230
24.250.00-3121286.0017.740.00-120
26.810.00-43206287.0017.870.00-240
22.510.00-53215288.0017.640.00-10
27.030.00-10289.0017.480.00-10
26.45-1.02-3.71%30290.0018.220.00-160
26.490.00-40291.0018.670.00-200
26.870.00-20292.0019.410.00-50
21.450.00-40293.0020.460.00-60
20.740.00-6410294.0020.580.00-120
23.440.00-350295.0020.38+0.79+4.03%440
24.450.00-2630296.0021.100.00-1826
24.110.00-1417297.0020.850.00-10
21.74-0.82-3.63%4980298.0021.400.00-50
22.460.00-148299.0021.450.00-40
21.330.00-20300.0022.30-0.15-0.67%10
21.380.00-3470301.0021.410.00--0
19.200.00-1,0000302.0022.800.00-1,0000
17.630.00-5090303.0026.460.00-77233
18.010.00-2783304.0026.920.00-83668
18.400.00-20305.0022.470.00-640
15.380.00-21,018306.0032.220.00-157157
10.370.00-2340307.0033.010.00-353665
17.710.00-100308.0023.860.00-1652
9.660.00-2343309.0034.350.00-189417
15.06-0.29-1.89%80310.0024.870.00-150
8.850.00-23734311.0035.540.00-6081,351
12.370.00-120312.0033.840.00-10160
11.330.00-100313.00-----
14.340.00-2,4640314.00-----
13.620.00-10315.0027.500.00-10
9.080.00-1484316.0033.720.00--172
9.870.00-10317.0034.310.00--72
8.400.00-10355318.0034.920.00--169
12.240.00-30319.0035.530.00--257
11.000.00-7,5000320.0030.000.00-7,5000
9.490.00-10867321.0042.100.00-11
9.470.00-1285322.00-----
7.980.00-280323.0035.660.00--232
9.110.00-4760324.0036.310.00--194
8.920.00-90325.0033.500.00-50
8.560.00-10326.0037.610.00--50
7.650.00-600327.0038.280.00--61
6.570.00-5000328.00-----
7.520.00-150329.00-----
6.900.00-10330.0035.680.00-10
7.680.00-190331.00-----
7.220.00--0332.0038.150.00--0
6.150.00-40333.00-----
4.840.00-190334.00-----
6.250.00-10335.0040.380.00-10
5.970.00--0336.00-----
4.170.00--0337.00-----
5.030.00-4125338.00-----
5.090.00-1160339.0057.490.00-12
4.270.00-80340.0057.630.00-1837
3.960.00-40341.00-----
3.650.00-2630342.0055.710.00-21
3.930.00-50343.0056.260.00-2,0022,000
4.020.00-13421344.0062.190.00-10
3.300.00-40906345.0062.190.00-1391
2.650.00-12346.00-----
3.270.00-29347.0060.290.00-21
-----348.0060.890.00-2,0020
2.70-0.40-12.90%10350.0058.500.00-1014
1.370.00--4351.00-----
1.320.00-45352.0054.120.00-20
1.270.00--4353.00-----
1.260.00-423354.00-----
2.15+0.04+1.90%301,188355.0074.690.00-21
1.120.00--4356.00-----
1.080.00-4503357.00-----
1.040.00--4358.00-----
1.520.00-90359.00-----
1.60-0.20-11.11%10360.0063.350.00-30
1.380.00-90361.00-----
1.370.00-90362.00-----
1.310.00-90363.00-----
1.240.00-90364.00-----
1.250.00-90365.00-----
1.190.00--0366.0076.230.00--1
1.330.00-55367.00-----
0.700.00-10369.00-----
1.190.00-10370.0073.420.00-30
1.000.00-10375.00-----
0.790.00-140380.00104.400.00-00
0.530.00-6088385.00-----
0.540.00-50390.0098.620.00-100
0.360.00-50395.00-----
0.30-0.08-21.05%120400.00121.640.00-201
0.300.00-32,770405.00134.090.00-00
0.18-0.11-37.93%20410.00118.670.00-10