SPY - SPDR S&P 500 ETF Trust

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
256.560.00-20025.000.020.00-15,961
246.050.00-177050.000.020.00-13,554
226.300.00-4075.000.050.00-21,565
241.450.00--080.000.030.00-234
-----85.000.040.00-331
157.460.00-0090.000.030.00-20156
225.750.00-70095.000.050.00-4170
221.400.00-43100.000.050.00-24,791
207.200.00-20105.000.040.00-1322
210.600.00-32110.000.050.00-11,202
-----115.000.010.00-11,845
200.600.00-32120.000.080.00-52,859
155.500.00-10125.000.080.00-12,376
190.600.00-21130.000.130.00-48,012
185.550.00-104135.000.110.00-11,256
180.600.00-105140.000.100.00-41,219
169.250.00-22145.000.120.00-17,151
171.780.00-825220150.000.140.00-14,013
155.780.00-20155.000.170.00-22,047
160.980.00-19055160.000.180.00-502,714
135.520.00-10165.000.210.00-403,616
154.000.00-1626170.000.260.00-156,036
152.670.00-622175.000.300.00-35,511
140.500.00-10113180.000.380.00-131,785
135.740.00-41185.000.480.00-14,233
134.000.00-119190.000.500.00-497,431
128.910.00-212195.000.560.00-122,516
130.500.00-20994200.000.650.00-426,560
121.000.00-1684205.000.730.00-12,336
122.480.00-1372210.000.860.00-5010,613
114.550.00-144215.001.060.00-408,340
110.900.00-4178220.001.300.00-68,279
106.500.00-1190225.001.480.00-2436,490
103.600.00-3301230.001.660.00-5210,424
89.100.00-1137235.002.050.00-76,568
91.600.00-9140240.002.13-0.05-2.29%128,003
89.200.00-2387245.002.640.00-104,451
84.900.00-11,712250.002.830.00-4813,628
75.870.00-1344255.003.260.00-9310,700
75.630.00-21,144260.004.010.00-2719,622
69.290.00-51,873265.004.440.00-1038,287
66.450.00-45,364270.004.800.00-5416,649
62.170.00-23,556275.005.510.00-4113,117
37.010.00-1000276.005.460.00-5685
52.520.00-3132277.005.450.00-17630
52.960.00-136278.005.770.00-17450
52.020.00-3353279.005.910.00-17458
56.870.00-35,332280.006.070.00-12116,139
55.260.00-3579281.006.180.00-21,395
56.800.00-1152282.006.330.00-16509
55.530.00-101,825283.006.480.00-16425
52.650.00-212,099284.006.600.00-162,317
53.440.00-17,396285.007.400.00-218,578
34.150.00-1630286.006.920.00-16379
49.400.00-32216287.007.060.00-161,514
47.060.00-21,480288.007.230.00-26937
49.410.00-32470289.007.410.00-163,285
49.500.00-48,636290.007.680.00-319,564
49.130.00-32625291.007.730.00-26261
44.580.00-13678292.007.920.00-16277
47.520.00-41,099293.008.070.00-70254
45.990.00-2794294.008.280.00-16338
45.650.00-21,600295.008.630.00-1052,229
44.950.00-3830296.008.790.00-16206
38.540.00-7422297.008.640.00-1209
42.760.00-136674298.008.930.00-11,641
36.720.00-4922299.009.210.00-16209
40.300.00-38,071300.009.500.00-12918,617
36.940.00-11,148301.009.620.00-15174
39.500.00-41,121302.009.820.00-151,694
38.750.00-4263303.0010.030.00-15307
34.010.00-41,113304.0010.170.00-80710
36.420.00-243,275305.0010.710.00-273,573
33.300.00-41,077306.0010.680.00-15209
33.110.00-4168307.0010.900.00-15565
32.510.00-22,797308.0011.150.00-15919
33.430.00-41,239309.0011.380.00-15233
32.460.00-8810,494310.0011.870.00-6,05410,233
32.000.00-2541,083311.0011.840.00-161,402
30.790.00-343,099312.0012.030.00-15294
31.540.00-4256313.0012.350.00-41,263
30.890.00-22,840314.0012.740.00-15613
29.790.00-26,943315.0013.170.00-176,370
29.380.00-7501,402316.0013.110.00-15713
28.520.00-751924317.0013.170.00-15808
25.540.00-1567318.0013.580.00-2227
26.190.00-1412319.0013.950.00-372516
25.790.00-505,628320.0014.570.00-2,0266,883
26.170.00-8862,393321.0014.210.00-144,983
25.110.00-8802,371322.0014.820.00-16922
23.970.00-11,386323.0015.100.00-14266
20.310.00-12,236324.0015.430.00-14231
22.340.00-35,550325.0016.430.00-492,084
22.350.00-6162,537326.0016.770.00-14960
21.500.00-6402,438327.0017.090.00-141,320
19.660.00-41,641328.0016.720.00-14239
20.660.00-6902329.0017.320.00-1422
19.750.00-51218,097330.0017.500.00-43218,189
19.38+1.75+9.93%11,210331.0018.580.00-2141,313
18.450.00-397664332.0018.100.00-1,80023
17.710.00-111,168333.0018.510.00-1406
16.840.00-141,294334.0019.070.00-16
16.500.00-245,386335.0019.20-0.02-0.10%704,838
15.730.00-8921,788336.0019.810.00-13
15.160.00-159579337.0019.760.00--5
14.670.00-30417338.0034.510.00--1
13.950.00-14534339.0036.450.00-13
13.250.00-172,984340.0021.460.00-1877
12.900.00-7682,009341.00-----
12.760.00-4828342.0046.260.00-22
11.780.00-42,316343.0025.040.00-22,000
11.410.00-161,111344.0023.280.00-12
11.000.00-223,142345.0024.050.00-4396
10.330.00-264509346.0023.950.00-14
9.870.00-13264347.0024.770.00-4207
9.400.00-13212348.0025.430.00-400201
8.960.00-13172349.0025.530.00--206
8.70+0.22+2.59%214,462350.0027.810.00-6925
8.060.00-13375351.0028.350.00--871
7.690.00-13819352.0028.820.00-2110
7.270.00-110600353.0034.990.00-69
6.870.00-13172354.00-----
6.500.00-362,618355.0029.480.00-26
6.110.00-77217356.00-----
6.060.00-101,188357.0039.420.00-20
5.440.00-13270358.00-----
5.120.00-13200359.00-----
4.930.00-133,153360.0040.770.00-264
4.500.00-13194361.00-----
4.210.00-13198362.00-----
4.170.00-2166,241363.00-----
3.860.00-410166,152364.0045.280.00--1
3.960.00-7401,422365.0058.250.00--0
3.400.00-2180366.0076.230.00--1
3.020.00-13221367.00-----
2.800.00-13168368.00-----
2.620.00-13185369.00-----
2.65+0.07+2.71%22,841370.0048.000.00-1028
1.860.00-22,194375.00-----
1.36+0.16+13.33%45,443380.0069.460.00-06
0.930.00-121,935385.00-----
0.650.00-4412,873390.0087.050.00-66
0.450.00-104,331395.00-----
0.370.00-252,581400.0077.120.00-24
0.290.00-42,775405.00134.090.00-00
0.160.00-558,165410.00118.670.00-10