SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----25.000.050.00--1
-----40.000.020.00-100
-----45.000.030.00-50
-----50.000.030.00-40
-----55.000.070.00--0
-----60.000.080.00--0
231.100.00--065.000.090.00--0
226.200.00-38970.000.050.00-3650
206.190.00-130075.000.110.00-6680
201.140.00-20080.000.110.00-2730
211.100.00-9085.000.140.00-2420
-----90.000.150.00-2160
200.800.00-2195.000.160.00-1940
201.800.00-618100.000.120.00-1700
191.030.00-21105.000.220.00-1590
186.100.00-21110.000.180.00-120
181.290.00-2101115.000.290.00-1320
176.080.00-401120.000.340.00-1210
177.300.00-715125.000.250.00-40
168.450.00-711130.000.480.00-1030
167.250.00-6850135.000.550.00-960
162.250.00-1315140.000.570.00-400
141.950.00-30145.000.770.00-830
150.500.00-110150.000.600.00-2410
141.260.00-258155.000.710.00-50
141.950.00-37160.000.79+0.01+1.28%20
101.000.00-014165.001.110.00-310
125.340.00-7708170.001.15-0.02-1.71%10
96.270.00-015175.001.310.00-2020
107.050.00-2128180.001.460.00-20
109.060.00-13185.001.870.00-50
112.420.00-30190.002.000.00-40
102.540.00-10191.003.220.00-100
102.690.00-40192.003.310.00-90
86.570.00-33193.003.390.00-90
90.560.00-15194.003.470.00-90
92.680.00-20195.002.800.00-20
-----196.003.680.00-90
77.910.00-07197.003.760.00-90
67.460.00-11198.003.860.00-90
69.500.00-11199.002.980.00-10
102.51-0.70-0.68%20200.002.71+0.04+1.50%260
100.820.00-50201.003.720.00-200
92.370.00-22202.004.290.00-90
-----203.004.390.00-80
-----204.002.990.00-80
92.320.00-711205.004.020.00-330
82.150.00--1206.004.120.00-390
-----207.004.270.00-420
-----208.003.640.00-410
-----209.005.110.00-80
79.390.00-20210.003.600.00-20
-----211.004.660.00-330
-----212.004.780.00-370
77.520.00-45213.004.910.00-360
70.180.00-11214.005.030.00-360
88.68+4.40+5.22%10215.004.050.00-50
47.190.00-01216.005.320.00-200
78.700.00-80217.006.170.00-70
60.040.00-11218.005.430.00-100
83.840.00--0219.004.910.00-10
81.030.00-10220.004.560.00-320
-----221.005.920.00-310
-----222.006.060.00-330
65.040.00-33223.006.210.00-330
39.710.00-04224.007.230.00-70
76.700.00-20225.005.010.00-3,0050
38.410.00-03226.005.900.00-340
37.890.00-04227.006.030.00-300
37.230.00-03228.006.170.00-330
-----229.006.310.00-300
72.650.00-100230.005.550.00-40
67.080.00-24231.006.600.00-320
60.100.00-11232.006.320.00-20
42.400.00-22233.006.630.00-20
48.630.00-01234.006.250.00-30
68.150.00-10235.006.29-0.45-6.68%10
66.270.00-23236.006.39-0.12-1.84%20
59.700.00-26237.007.020.00-20
64.980.00-70238.007.400.00-80
62.040.00-01239.007.050.00-40
53.220.00-7153240.007.08+0.15+2.16%120
-----241.007.11-0.09-1.25%40
57.000.00-210242.007.51+0.21+2.88%50
57.280.00-10243.007.61-0.66-7.98%50
51.230.00-122244.007.870.00-20
61.480.00-10245.007.79-0.25-3.11%10
46.740.00-115246.007.93-1.07-11.89%20
51.650.00-17247.008.530.00-40
53.220.00-50248.009.480.00-60
56.790.00-8108249.008.43-1.13-11.82%10
59.500.00-50250.008.70+0.02+0.23%1040
55.15+1.55+2.89%70255.009.40-0.41-4.18%100
51.26+0.13+0.25%50260.0010.80-0.29-2.61%420
47.55-0.42-0.88%50265.0011.740.00-440
42.320.00-10270.0013.05+0.15+1.16%110
40.580.00-100275.0014.00-0.13-0.92%10
28.320.00-50450276.0014.47-1.60-9.96%50
27.660.00-50450277.0016.630.00-420
24.160.00--2278.0016.780.00-530
36.520.00-20279.0015.380.00-10
36.15+0.81+2.29%10280.0015.71+0.07+0.45%40
27.350.00-20281.0017.570.00-110
33.800.00-40282.0017.100.00-10
32.160.00-20283.0018.170.00-80
27.000.00-5240284.0017.700.00-220
32.71+0.38+1.18%10285.0017.150.00-320
26.610.00-30286.0019.170.00-200
31.730.00-20287.0019.380.00-220
30.990.00-40288.0017.78-1.79-9.15%10
24.810.00-700289.0020.060.00-260
29.66+0.06+0.20%70290.0018.60-0.07-0.37%140
26.680.00-10291.0020.700.00-10
28.440.00-50292.0021.400.00-3360
25.470.00-20293.0019.700.00-10
22.270.00-1,0350294.0020.000.00-1010
26.500.00-110295.0020.21-0.31-1.51%30
25.81+2.06+8.67%40296.0022.650.00-200
25.18+4.61+22.41%390297.0020.760.00-5300
24.530.00-1020298.0021.16-1.12-5.03%20
24.050.00-10299.0022.850.00-10
23.23-0.27-1.15%20300.0022.06+0.33+1.52%760
20.480.00-10301.0022.50+0.29+1.31%1040
22.02+1.79+8.85%100302.0022.78-0.04-0.18%690
21.26+0.24+1.14%160303.0026.810.00-100
20.82+4.26+25.72%390304.00-----
20.09-0.23-1.13%50305.0024.30-0.20-0.82%160
17.320.00-20306.0028.600.00-40
15.240.00-460307.0023.260.00-11
18.500.00-110308.0026.000.00-500
13.790.00-140309.00-----
17.48-0.25-1.41%20310.0025.81-0.89-3.33%20
17.000.00-150311.00-----
13.200.00-10312.00-----
10.720.00-40313.0039.120.00-21
10.320.00-40314.0040.120.00-21
14.47-0.84-5.49%20315.0038.200.00-250
13.450.00-250316.00-----
11.750.00-50317.00-----
10.190.00-50318.00-----
8.530.00-140319.0039.820.00-40
12.660.00-2,0100320.0032.100.00-10
7.810.00-30321.00-----
8.410.00-60322.0035.790.00--1
7.170.00-30323.0036.780.00-40
6.870.00-30324.0045.250.00-21
10.500.00-20325.0045.580.00-1,0120
6.280.00-30326.0048.620.00-21
8.030.00-110327.00-----
5.770.00-30328.0048.400.00-41,840
8.60+3.10+56.36%50329.0050.930.00-21
8.25+0.07+0.86%500330.0036.95-2.85-7.16%10
7.100.00-10331.0050.150.00-40
7.560.00-110332.0042.300.00-23
7.260.00-110333.0054.420.00-21
4.340.00-30334.0054.770.00-23
6.630.00-20335.0051.050.00-10
3.940.00--0336.0053.250.00-2851
4.400.00-610337.0057.350.00-21
4.280.00-60338.0055.990.00-354
3.470.00-30339.0057.180.00-53
4.710.00-90340.0043.06-4.44-9.35%20
3.110.00-30341.0060.270.00-1273
2.870.00-40342.0057.900.00-11
2.810.00-340343.0059.940.00-33
3.860.00-100344.0061.710.00-52
4.01-0.24-5.65%470345.0046.92-3.63-7.18%20
3.92+1.46+59.35%10346.0062.010.00-227
3.300.00-50347.0052.300.00-50
2.250.00-30348.0065.010.00--1
3.050.00-10349.00-----
3.16-0.05-1.56%610350.0059.190.00-10
2.98+1.02+52.04%10351.0066.710.00-224
1.840.00-30352.0063.680.00-11
1.760.00--0353.0057.600.00-50
1.690.00-30354.00-----
2.000.00-20355.0059.500.00-50
1.540.00-30356.0063.620.00--0
1.470.00-30357.00-----
1.420.00-30358.00-----
1.800.00-30359.00-----
1.930.00-600360.0074.940.00-20
1.250.00-30361.0068.420.00--0
1.570.00-20362.00-----
1.150.00-30363.00-----
1.110.00-30364.00-----
1.070.00-30365.0079.800.00-20
1.020.00-30366.00-----
0.990.00-30367.00-----
1.170.00-20368.0082.300.00--0
0.910.00-30369.00-----
1.200.00-10370.0069.820.00-10
0.940.00-7000375.0074.760.00-10
0.620.00-120380.0088.750.00-100
0.520.00-120385.0086.340.00--2
0.440.00-440390.00123.630.00-01
0.390.00-110395.00-----
0.420.00-510400.00-----
0.280.00-20405.00-----
0.260.00-100410.00130.920.00-00
0.230.00-100415.00147.870.00-00
0.20-0.01-4.76%26,3890420.00131.700.00-290