SPY - SPDR S&P 500 ETF Trust

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
299.900.00-7025.000.030.00-516
284.600.00-2240.000.020.00-100
-----45.000.020.00-11,027
274.500.00-1150.000.010.00-1093
-----55.000.020.00-30
255.240.00-4060.000.020.00-3525
255.850.00-60065.000.020.00-40
250.840.00-4970.000.020.00-482,623
245.870.00-6075.000.040.00-1958
201.140.00-20080.000.020.00-4804
211.100.00-9085.000.040.00-2263
-----90.000.070.00-216466
202.950.00-2195.000.160.00-1940
220.600.00-4417100.000.030.00-603,064
185.150.00-11105.000.220.00-1590
179.700.00-11110.000.120.00-10253
205.600.00-20115.000.110.00-5208
200.600.00-20120.000.150.00-10515
195.600.00-107125.000.08-0.06-42.86%11,203
190.550.00-192130.000.130.00-1293
185.870.00-440135.000.10-0.02-16.67%3279
191.360.00-41140.000.120.00-51597
175.880.00-64145.000.160.00-3453
172.100.00-6058150.000.19+0.05+35.71%412,398
156.070.00-28155.000.200.00-15,377
160.870.00-67160.000.270.00-251,161
149.140.00-414165.000.300.00-103,649
150.840.00-62170.000.28-0.03-9.68%1001,479
145.830.00-3816175.000.32+0.01+3.23%53,771
140.420.00-1900180.000.41-0.04-8.89%1886
143.110.00-9086185.000.680.00-40262
133.520.00-8097190.000.500.00-2512,685
123.800.00-1025191.000.770.00-30871
102.690.00-40192.000.820.00-20657
86.570.00-33193.000.690.00-27607
90.560.00-15194.000.710.00-55899
124.850.00-10195.000.640.00-3432,211
-----196.000.740.00-21527
77.910.00-07197.000.770.00-3051
67.460.00-11198.000.800.00-27338
69.500.00-11199.000.820.00-41328
129.500.00-11212200.000.76+0.02+2.70%78,594
100.820.00-513201.000.910.00-20433
92.370.00-22202.001.090.00-1044
-----203.001.100.00-10740
-----204.001.000.00-144
125.400.00-8084205.000.86+0.01+1.18%5390
82.150.00--1206.001.220.00-10211
-----207.001.250.00-10163
97.430.00-50208.000.93-0.08-7.92%11135
-----209.001.260.00-2188
122.300.00-7375210.001.03+0.07+7.29%712,747
-----211.000.97-0.21-17.80%20460
-----212.001.430.00-30518
77.520.00-45213.001.340.00-1247
70.180.00-11214.001.380.00-20136
117.630.00-1816215.001.16-0.01-0.85%52,092
47.190.00-01216.001.430.00-4426
104.170.00-210217.004.410.00-50
60.040.00-11218.001.300.00-1418
104.040.00-32219.002.070.00-10497
104.250.00-151220.001.35-0.02-1.46%305,835
-----221.001.38-0.20-12.66%501,125
-----222.001.720.00-4494
65.040.00-33223.001.580.00-100475
39.710.00-04224.001.51-0.47-23.74%40423
108.520.00-1461225.001.58-0.01-0.63%215,434
69.120.00-03226.001.54-0.33-17.65%11,150
68.270.00-07227.001.960.00-20406
97.800.00-69228.001.860.00-1443
-----229.004.460.00-2660
99.380.00-1577230.001.74-0.03-1.69%118,248
88.360.00-40231.002.220.00-1422
82.540.00-22232.002.060.00-4466
91.360.00-24233.002.680.00-1432
96.270.00-04234.003.000.00-5361
97.81-0.61-0.62%3214235.002.10+0.01+0.48%68,893
85.960.00-45236.002.230.00-75802
59.700.00-26237.002.250.00-1468
64.980.00-70238.002.750.00-2517
87.050.00-21239.002.680.00-20490
94.040.00-6415240.002.35+0.01+0.43%1159,127
86.100.00--10241.002.40-0.32-11.76%2541
57.000.00-210242.002.910.00-10508
69.990.00-4012243.002.650.00-18628
79.140.00-222244.002.630.00-282,341
85.500.00-3162245.002.790.00-1623,496
79.890.00-133246.002.750.00-3517
79.220.00-25247.004.320.00-331,433
79.370.00-110248.003.150.00-16473
83.950.00-5103249.004.450.00-5533
84.670.00-131,072250.003.06-0.13-4.08%12821,194
80.410.00-5494255.003.550.00-623,057
75.32-0.79-1.04%10355260.004.10+0.07+1.74%5331,669
71.56+0.56+0.79%25522265.004.53-0.06-1.31%110,688
66.82+0.22+0.33%21,525270.005.02-0.20-3.83%4014,277
62.70+0.20+0.32%31,315275.005.69-0.16-2.74%9712,186
44.640.00-1451276.005.87-0.56-8.71%1191,133
56.820.00-2449277.006.160.00-185624
50.120.00-20278.006.910.00-14521
49.300.00-10279.006.360.00-1,5162,286
58.07-0.46-0.79%101,535280.006.52-0.03-0.46%4727,964
36.490.00-118281.006.630.00-131,476
47.240.00-1122282.006.930.00-85666
55.770.00-735283.007.840.00-85664
41.760.00-20284.007.20-0.79-9.89%53,155
54.51+0.10+0.18%153,940285.007.18-0.04-0.55%11210,811
46.200.00-1047286.007.460.00-171,012
48.220.00-159287.008.520.00-751,657
40.980.00-10288.007.660.00-171,451
49.250.00-1145289.007.900.00-103,992
50.28+0.28+0.56%23,249290.008.20+0.03+0.37%1115,562
43.600.00-18384291.008.180.00-5491,044
44.310.00-4229292.008.590.00-852,183
44.100.00-5443293.008.960.00-781,433
41.000.00-11,633294.008.770.00-151,427
46.250.00-13,493295.009.00+0.11+1.24%213,411
41.520.00-151,126296.008.95-0.36-3.87%141,269
42.780.00-9568297.009.20-0.16-1.71%21,400
39.870.00-6663298.009.74+0.18+1.88%312,302
42.220.00-10588299.009.84-0.02-0.20%19887
42.46+0.42+1.00%306,088300.0010.05-0.08-0.79%659,119
37.460.00-11,105301.0010.26+0.07+0.69%8817
40.470.00-1814302.0010.46+0.05+0.48%9948
36.650.00-5657303.0010.69-0.05-0.47%3696
37.440.00-121,377304.0010.91-0.09-0.82%546,761
38.34+0.58+1.54%192,151305.0011.19-0.03-0.27%2406,130
32.350.00-21,309306.0011.36-0.07-0.61%31,584
35.130.00-1696307.0011.690.00-61,261
35.790.00-11,233308.0011.88-0.05-0.42%21,614
31.540.00-1391309.0012.150.00-44851
34.92+1.04+3.07%28,036310.0012.41-0.09-0.72%528,354
30.140.00-5598311.0012.830.00-232964
32.360.00-5956312.0012.44-0.38-2.96%2222,319
29.760.00-5551313.0013.080.00-2731,132
30.080.00-5563314.0013.310.00-220709
30.540.00-93,901315.0013.41-0.34-2.47%4112,264
30.30+0.40+1.34%2700316.0014.10+0.14+1.00%1052,568
25.320.00-1470317.0014.05-0.08-0.57%1081,299
28.420.00-10461318.0014.34-0.18-1.24%52,109
23.900.00-2439319.0014.59-0.07-0.48%12,435
27.11+0.36+1.35%144,273320.0015.20+0.08+0.53%2,3498,487
26.48+0.03+0.11%2671321.0015.20+0.04+0.26%1103,770
25.500.00-11,468322.0015.38+0.01+0.07%971,016
23.900.00-6669323.0015.80+0.04+0.25%1041,215
24.480.00-1936324.0016.11-0.20-1.23%103341
23.51+0.01+0.04%46,598325.0016.75+0.12+0.72%82313,471
23.060.00-1464326.0016.71-0.15-0.89%234319
22.90+0.91+4.14%11,065327.0017.33+0.41+2.42%131540
21.580.00-1505328.0017.30-0.29-1.65%1012,088
21.45+1.79+9.10%4572329.0017.90+0.20+1.13%102367
20.68+0.41+2.02%514,359330.0018.45-0.04-0.22%31911,235
19.60+0.05+0.26%21,057331.0018.80-0.02-0.11%6071,961
19.06+0.13+0.69%152933332.0019.11+0.34+1.81%9574
18.30+0.29+1.61%103553333.0019.460.00-2110
18.29+0.50+2.81%9413334.0019.05-0.58-2.95%1206
17.10-0.01-0.06%24942335.0020.05-0.15-0.74%61,848
16.88+0.39+2.37%5496336.0020.33-0.19-0.93%2904
16.19+0.48+3.06%1474337.0020.920.00-23
15.610.00-771,800338.0021.340.00-356
14.82+0.02+0.14%7788339.0057.180.00-53
14.37+0.19+1.34%8711,768340.0022.35+0.17+0.77%968,229
13.66+0.09+0.66%1589341.0028.680.00-6267
13.27+0.33+2.55%14761342.0025.030.00-6062
13.07+1.10+9.19%86841343.0057.190.00-33
12.54+1.13+9.90%91221344.0061.710.00-52
11.82+0.43+3.78%269,599345.0024.65+0.25+1.02%102,262
11.050.00-361907346.0037.780.00-20
10.79+0.37+3.55%44301347.0024.91-1.35-5.14%1737
10.000.00-2156348.0032.350.00-3436
9.580.00-5137349.00-----
9.34+0.34+3.78%552,890350.0026.820.00-10521
8.700.00-548351.0030.620.00-126
8.67+1.64+23.33%85122352.0065.260.00-11
8.25+1.05+14.58%8840353.0029.050.00-219
7.550.00-322354.00-----
7.30+0.48+7.04%12260355.0029.70+0.17+0.58%1136
4.910.00-5114356.0044.610.00-21
5.190.00-1304357.00-----
1.160.00-1014358.00-----
5.220.00-1045359.00-----
5.40+0.07+1.31%82,697360.0034.840.00-161
5.060.00-1573361.0048.700.00-21
5.07+0.32+6.74%51,031362.0053.700.00-323
3.470.00-20109363.0035.380.00--10
4.080.00-30164364.00-----
4.15+0.15+3.75%562365.0043.700.00-18
3.050.00-254366.00-----
3.65+0.93+34.19%569367.00-----
2.650.00-13,157368.0082.300.00--0
3.010.00-76167369.00-----
2.98+0.16+5.67%11,338370.0043.870.00-814
2.22+0.24+12.12%11,025375.0074.760.00-10
1.46-0.05-3.31%681,160380.0048.93-3.47-6.62%161
1.10+0.08+7.84%18676385.0066.620.00-20
0.81+0.01+1.25%2672390.00123.630.00-01
0.550.00-26147395.00-----
0.45+0.03+7.14%951,129400.0077.150.00-30
0.370.00-2123405.00-----
0.260.00-11142410.00130.920.00-00
0.22+0.02+10.00%4173415.00147.870.00-00
0.160.00-22931,419420.00125.760.00-290