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
231.100.00--065.00-----
226.200.00-38970.000.05-0.01-16.67%552,092
206.190.00-130075.000.060.00-10154
201.140.00-20080.000.070.00-1493
211.100.00-9085.000.150.00-18
-----90.000.090.00-2246
200.800.00-2195.000.200.00-13
194.510.00-16518100.000.150.00-2769
191.030.00-21105.000.250.00-1140
186.100.00-21110.000.250.00-146
181.290.00-2101115.000.250.00-118
176.080.00-401120.000.350.00-5149
171.140.00-4515125.000.300.00-1140
168.450.00-711130.000.480.00-7170
159.680.00-33059135.000.560.00-5175
156.190.00-6015140.000.480.00-10363
151.240.00-257145.000.680.00-2159
144.730.00-29150.000.64-0.03-4.48%1503
141.260.00-258155.000.72-0.04-5.26%305,151
134.960.00-7707160.000.960.00-125748
101.000.00-014165.001.050.00-100553
125.340.00-7708170.001.280.00-3588
96.270.00-015175.001.640.00-1148
112.910.00-2132180.001.560.00-4693
109.060.00-13185.001.870.00-587
112.42+27.30+32.07%332190.002.150.00-91,722
103.590.00-419191.002.240.00-3868
102.690.00-44192.002.480.00-10637
86.570.00-33193.002.950.00-20670
90.560.00-15194.002.850.00-5921,030
89.120.00-727195.003.710.00-51,142
-----196.004.100.00-457639
77.910.00-07197.004.040.00--20
67.460.00-11198.002.500.00-20431
69.500.00-11199.003.140.00-1612
102.57-0.44-0.43%4273200.002.57-0.02-0.77%15,479
78.480.00-14201.003.040.00-10504
92.370.00-22202.002.750.00-930
-----203.003.150.00-101,824
-----204.003.060.00-1034
92.320.00-711205.003.040.00-30191
82.150.00--1206.003.070.00-1025
-----207.004.280.00-123
-----208.003.190.00-2055
-----209.003.980.00-1036
87.080.00-1300210.003.590.00-53,580
-----211.003.700.00-126
-----212.003.910.00-1024
55.560.00-33213.004.010.00-3045
70.180.00-11214.003.870.00-1052
84.280.00-1982215.003.860.00-4488
47.190.00-01216.003.880.00-10148
-----217.004.850.00-1100
60.040.00-11218.004.390.00-1167
-----219.005.020.00-21267
79.770.00-453220.004.350.00-183,742
-----221.005.540.00-1262
-----222.005.430.00-37319
65.040.00-33223.004.900.00-2364
39.710.00-04224.005.240.00-20319
72.580.00-236225.004.940.00-54,414
38.410.00-03226.004.890.00-26318
37.890.00-04227.006.060.00-22232
37.230.00-03228.005.510.00-1369
-----229.007.360.00-1108
74.020.00-1523230.005.35-0.31-5.48%12772
67.080.00-24231.006.400.00-1223
60.100.00-11232.007.180.00-2392
42.400.00-22233.006.520.00-20310
48.630.00-01234.005.850.00-20263
59.700.00-1213235.005.890.00-513,689
66.270.00-23236.007.460.00-57231
44.990.00-26237.006.240.00-23242
64.980.00-77238.006.380.00-20260
62.040.00-01239.008.800.00-20151
63.600.00-1152240.006.70+0.10+1.52%31,282
-----241.006.780.00-10260
57.000.00-210242.007.160.00-1270
27.500.00-050243.009.680.00-9173
51.230.00-122244.007.29-1.95-21.10%4389
62.250.00-179245.007.52-0.16-2.08%13,526
46.740.00-115246.007.560.00-19154
58.250.00-17247.007.720.00-231,421
51.270.00-213248.0011.760.00-14144
48.520.00-8116249.008.010.00-1161
57.610.00-1859250.008.16+0.04+0.49%336,605
51.220.00-1479255.009.12+0.05+0.55%101,612
50.290.00-15368260.0010.030.00-1027,638
46.77+0.46+0.99%2498265.0011.08+0.05+0.45%51,839
42.900.00-31,411270.0012.100.00-11,779
37.740.00-7466275.0013.42-0.01-0.07%2003,604
-----276.0015.940.00-28139
24.400.00-1010277.0016.250.00-161
24.160.00--2278.0014.150.00-18172
23.410.00--2279.0014.470.00-15261
35.94+1.00+2.86%21,977280.0014.67-0.02-0.14%1,5004,789
28.180.00-118281.0015.000.00-181,191
29.500.00-15109282.0015.280.00-17233
33.550.00-563283.0015.580.00-16223
32.420.00-124284.0015.880.00-171,647
31.900.00-14,045285.0016.17+0.04+0.25%34,451
23.800.00-23286.0016.480.00-171,141
25.630.00-722287.0016.770.00-171,127
26.610.00-125288.0017.090.00-172,233
26.900.00-644289.0017.400.00-17554
29.00-0.26-0.89%22,950290.0017.75+0.12+0.68%163,863
27.500.00-2165291.0018.050.00-16514
25.310.00-267292.0018.320.00-321,379
26.190.00-30412293.0018.720.00-1667
21.810.00-22207294.0019.070.00-1697
26.02+0.09+0.35%241,047295.0019.350.00-302,292
22.630.00-3841296.0020.550.00-2122
22.730.00-67275297.0020.160.00-3238
23.570.00-12285298.0020.42-0.14-0.68%120
20.590.00-48282299.0020.800.00-2130
22.90-0.08-0.35%13,948300.0021.29+0.04+0.19%1125,315
22.070.00-30364301.0021.650.00-55
21.450.00-32335302.0022.100.00-45
21.00+0.06+0.29%10260303.00-----
20.300.00-37288304.00-----
19.90+0.10+0.51%1272305.0023.300.00-321,905
19.31+0.15+0.78%1213306.00-----
18.89+0.26+1.40%10273307.00-----
18.280.00-28151308.0024.500.00-5050
17.600.00-30165309.00-----
17.020.00-413,915310.0025.910.00-42,256
16.74+0.23+1.39%2555311.00-----
16.040.00-30375312.00-----
15.430.00-30138313.0039.120.00-21
14.640.00-28144314.0040.120.00-21
14.480.00-301,638315.0030.820.00-30322
11.770.00-2178316.00-----
11.590.00-2174317.00-----
11.160.00-2164318.00-----
10.280.00-1980319.00-----
10.840.00-11,207320.0030.970.00-13,713
10.460.00-596321.00-----
8.760.00-1106322.0035.790.00--1
9.760.00-140323.0052.880.00--4
7.150.00-11324.0045.250.00-21
10.150.00-1158325.0037.960.00-11,401
7.520.00-1010326.0048.620.00-21
8.150.00-11328.0048.400.00-41,840
-----329.0050.930.00-21
8.36+0.01+0.12%1383330.0036.730.00-163,562
7.760.00-1013331.0050.150.00-40
-----332.0042.300.00-23
4.500.00-127333.0054.420.00-21
-----334.0054.770.00-23
6.69+1.99+42.34%1218335.0042.450.00-31,825
-----336.0053.250.00-2851
3.850.00-11337.0057.350.00-21
5.370.00-132338.0055.990.00-354
5.100.00-13339.0057.180.00-53
5.56+0.61+12.32%10903340.0044.390.00-11,539
3.400.00-12341.0060.270.00-1273
4.450.00--1342.0057.900.00-11
4.400.00--1343.0059.940.00-33
1.760.00-11344.0061.710.00-52
4.48+0.33+7.95%51,861345.0048.410.00-32,199
3.720.00-55346.0062.010.00-227
3.750.00-492347.0062.440.00-21
-----348.0065.010.00--1
3.44+0.29+9.21%231,301350.0052.800.00-122
-----351.0066.710.00-224
2.900.00--20352.0063.680.00-11
2.620.00--20353.0069.870.00--1
2.460.00-1069355.0057.030.00-1110
-----356.0063.620.00--0
1.610.00-3030357.00-----
2.21+0.25+12.76%1269360.0061.550.00-1010
1.020.00--20361.0068.420.00--0
1.520.00-1,0001,020362.00-----
0.970.00--20363.00-----
1.020.00--20364.00-----
1.610.00-223365.0066.710.00--1
1.560.00-120366.00-----
0.830.00-1020367.00-----
0.950.00-13,081368.00-----
0.760.00-2045369.00-----
1.240.00-2103370.00128.590.00-00
1.070.00-2102375.0093.580.00---
0.890.00-13149380.0088.750.00-104
0.630.00-2109385.00-----
0.66+0.05+8.20%21140390.00123.630.00-01
0.510.00-180395.00-----
0.440.00-10492400.00-----
0.410.00-14405.00-----
0.250.00-1097410.00130.920.00-00
0.260.00-215415.00147.870.00-00
0.21-0.02-8.70%129,985420.00125.810.00-150