SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----100.000.150.00-50
-----105.000.150.00-10
-----110.000.180.00-10
-----115.000.270.00-10
-----120.000.270.00-400
-----125.000.290.00-100
-----130.000.420.00-50
-----135.000.450.00-20
-----140.000.560.00-193
-----145.000.800.00-50
-----150.000.760.00-100
-----155.001.290.00-150
-----160.001.160.00-10
-----165.001.300.00-10
-----170.001.710.00-117
-----175.001.600.00-100
-----180.002.800.00-30
-----185.002.250.00-40
-----190.002.620.00-60
98.450.00-10195.002.960.00-700
98.400.00-10200.003.480.00-20
-----205.003.900.00-50
93.680.00-10210.004.250.00-260
-----215.004.600.00-10
77.570.00-23220.005.600.00-50
73.010.00-18225.006.250.00-60
75.950.00-50230.007.100.00-10
63.250.00-30235.007.620.00-60
49.770.00-2032240.008.800.00-30
54.350.00-10245.009.090.00-120
60.100.00-530250.009.760.00-50
53.240.00-615255.0010.760.00-30
52.490.00-330260.0013.210.00-140
47.860.00-10265.0014.020.00-50
41.200.00-10270.0015.090.00-10
41.310.00-10275.0016.670.00-20
-----276.0015.800.00-40
-----277.0022.050.00-20
27.280.00-33278.0021.040.00-50
22.990.00--2279.0020.450.00-10
37.290.00-90280.0016.890.00-20
36.250.00-10281.0023.180.00-44
-----282.0021.590.00-11
24.880.00-11283.0026.210.00--1
28.400.00-18284.0020.060.00-10
33.600.00-30285.0019.750.00-210
30.290.00-20286.0023.920.00-10
22.260.00-44287.0024.250.00-1015
30.510.00-10288.0023.790.00-20
22.970.00-10289.0021.300.00-70
30.730.00-20290.0020.010.00-50
25.500.00-100291.0021.310.00-110
24.650.00-50292.0026.480.00-10
24.370.00-20293.0028.160.00-20
23.980.00-20294.0022.090.00-10
27.560.00-20295.0021.650.00-20
19.010.00-17168296.0024.280.00-100
24.050.00-130297.0022.590.00-1500
23.550.00-200298.0026.900.00-6187
24.710.00-10299.0024.320.00-60
25.060.00-60300.0024.600.00-50
24.230.00-180301.0024.340.00-100
22.950.00-100302.0024.650.00-10
23.800.00-140303.00-----
14.080.00-1400304.0024.900.00--0
21.810.00-40305.0027.450.00-30
20.020.00-40306.00-----
15.080.00-750307.00-----
19.850.00-10308.0026.160.00-20
19.260.00-10310.0037.310.00-10
17.030.00-100311.00-----
12.020.00--102312.00-----
12.050.00--66313.00-----
16.180.00-10314.00-----
16.770.00-30315.0031.700.00-30
8.040.00--2316.00-----
10.290.00-120317.00-----
14.340.00-10320.0032.550.00-10
9.730.00-705705324.00-----
11.870.00-23325.0033.890.00-220
9.590.00-10327.00-----
7.000.00-13328.00-----
7.330.00-11329.00-----
9.650.00-10330.0051.390.00-310
5.140.00--3331.00-----
9.190.00-30332.00-----
8.790.00-60333.0052.200.00-23
7.100.00-10335.0041.360.00-20
8.010.00--700336.00-----
4.400.00-1202337.00-----
7.230.00--0338.00-----
6.550.00--0339.00-----
6.690.00-40340.0062.200.00-23
6.110.00-3000341.00-----
5.810.00-500500342.00-----
3.990.00--0343.00-----
5.420.00-70345.0064.830.00-1450
4.370.00-40350.0056.850.00-12,151
3.450.00-120355.0056.490.00-20
2.850.00-30360.0059.890.00-20
2.200.00-50365.0088.420.00-10
1.770.00-40370.0069.720.00--25
0.860.00-10375.00-----
1.270.00-239380.0087.250.00-80
0.570.00-1083385.00-----
0.750.00-1000390.00-----