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
256.560.00-20025.000.010.00-1000
246.050.00-177050.000.030.00-30
226.300.00-4075.000.090.00-10
-----80.000.100.00-12
-----85.000.120.00-11
157.460.00-0090.000.100.00-20
186.300.00-6095.000.160.00-10166
201.250.00-40100.000.120.00-1000
196.520.00-00105.000.160.00-225373
191.000.00-80110.000.120.00-20
-----115.000.150.00-10
181.480.00-100120.000.210.00-200
155.500.00-10125.000.28+0.07+33.33%60
166.230.00-181130.000.310.00-30
157.300.00-115135.000.290.00-30
161.590.00-150140.000.420.00-10
156.560.00-100145.000.450.00-60
151.110.00-260150.000.550.00-30
146.490.00-600155.000.670.00-10
141.710.00-120160.000.730.00-30
135.520.00-10165.000.970.00-10
131.510.00-350170.001.050.00-50
125.990.00-30175.001.230.00-50
113.030.00-250180.001.430.00-70
87.880.00-45185.001.820.00-120
112.730.00-190190.002.24+0.06+2.75%100
108.070.00-30195.002.250.00-1700
93.900.00-100200.002.760.00-110
93.970.00-1687205.003.120.00-340
92.520.00-90210.003.90+0.51+15.04%570
87.720.00-10215.004.070.00-10
84.630.00-10220.004.410.00-110
79.580.00-10225.005.250.00-110
75.850.00-10230.006.12+0.71+13.12%30
63.620.00-8101235.006.81+0.81+13.50%20
67.230.00-10240.007.64+0.32+4.37%50
63.260.00-10245.008.180.00-10
59.030.00-20250.009.48+0.19+2.05%140
52.090.00-50255.0010.20+0.75+7.94%10
51.030.00-50260.0011.34+0.11+0.98%60
45.200.00-20265.0012.40-0.21-1.67%240
41.710.00-40270.0013.520.00-260
38.13-0.37-0.96%20275.0015.05+0.24+1.62%50
29.140.00-1487276.0014.870.00-100
22.000.00--4277.0015.72+1.39+9.70%30
34.140.00-331278.0015.320.00-10
32.850.00-10279.0015.600.00-120
36.180.00-70280.0016.43+0.66+4.19%410
26.060.00-1045281.0016.160.00-100
30.900.00-10282.0016.450.00-120
34.000.00-50283.0016.800.00-120
26.160.00-12,078284.0017.090.00-10
32.060.00-30285.0017.89+0.19+1.07%80
30.79+0.90+3.01%10286.0017.710.00-1950
29.030.00-200287.0018.020.00-100
28.710.00-10288.0017.540.00-10
21.590.00-3383289.0018.590.00-110
29.100.00-610290.0019.49+1.77+9.99%50
22.950.00-20291.0022.240.00-110
27.640.00-80292.0019.630.00-110
27.200.00-20293.0020.750.00-10
24.750.00-450294.0020.320.00-50
25.250.00-30295.0021.25+1.87+9.65%160
22.570.00-40296.0021.030.00-10
22.480.00-10297.0021.380.00-120
22.290.00-320298.0022.070.00-10
22.530.00-290299.0022.280.00-20
21.71-0.66-2.95%40300.0023.39+0.79+3.50%550
20.780.00-2170301.0022.450.00-40
21.530.00-80302.0020.670.00-31,011
20.970.00-300303.0030.680.00-10
20.940.00-160304.0026.080.00-10
18.96-1.04-5.20%50305.0025.000.00-500
17.180.00-110306.0032.220.00-157157
16.640.00-110307.0033.010.00-353665
16.780.00-600308.0031.870.00-920
17.950.00-10309.0034.350.00-189417
16.03-1.37-7.87%80310.0026.040.00-20
15.850.00-220311.0031.340.00-10
15.340.00-600312.0027.260.00-20
14.810.00-110313.0027.750.00--0
14.350.00-200314.0028.200.00--0
13.50-0.50-3.57%40315.0027.900.00-20
13.300.00-110316.0029.250.00-110
12.830.00-100317.0031.670.00-10
12.650.00-1820318.0030.390.00-20
11.910.00-100319.0040.190.00-50
11.750.00-940320.0031.130.00-10
11.030.00-300321.0029.430.00-1,4821,483
10.590.00-100322.00-----
10.170.00-30323.0035.660.00--232
9.960.00-600324.0036.310.00--194
9.660.00-750325.0044.540.00-10
9.010.00-150326.0037.610.00--50
8.620.00-8780327.0038.280.00--61
8.570.00-180328.00-----
7.900.00-100329.00-----
7.770.00-30330.0036.030.00-500
7.220.00-100331.00-----
7.370.00-50332.0037.250.00-10
6.810.00-20333.00-----
6.270.00-10334.00-----
5.970.00-20335.0040.380.00-14,829
5.650.00-1610336.00-----
5.420.00-100337.00-----
5.160.00-110338.00-----
5.000.00-1000339.0057.490.00-12
4.34-0.33-7.07%150340.0042.100.00-240
4.340.00-60341.00-----
4.310.00-10342.0055.710.00-21
3.970.00-3750343.0056.260.00-2,0022,000
3.600.00-340344.0062.190.00-10
3.660.00-10345.0062.190.00-1391
2.570.00-100346.00-----
3.350.00-90347.0060.290.00-21
3.030.00-100348.0060.890.00-2,0020
2.880.00-340349.00-----
2.730.00-140350.0051.890.00-60
2.350.00-90351.00-----
2.250.00-90352.0052.510.00-35
2.120.00-90353.00-----
2.110.00-90354.00-----
2.150.00-340355.0074.690.00-21
1.940.00-180356.00-----
1.940.00-90357.00-----
1.850.00-50358.00-----
1.640.00-90359.00-----
1.830.00-180360.0069.000.00-10
1.580.00-90361.00-----
1.510.00-180362.00-----
1.450.00-180363.00-----
1.380.00-90364.00-----
1.320.00-180365.00-----
1.250.00-180366.0076.230.00--1
1.200.00-180367.00-----
1.140.00-180368.00-----
1.090.00-180369.00-----
1.040.00-540370.0078.690.00-30
0.830.00-880375.00-----
0.680.00-220380.00104.400.00-00
0.360.00-564652385.00-----
0.250.00-100390.0098.620.00-100
0.340.00-750395.00-----
0.390.00-40400.00121.640.00-201
0.180.00-100405.00134.090.00-00
0.220.00-1000410.00118.670.00-10