SPY - SPDR S&P 500 ETF Trust

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
-----100.000.100.00-1627
-----105.000.100.00-1001,207
-----110.000.250.00-10
-----115.000.140.00-171
-----120.000.150.00-1061
-----125.000.220.00-2071
-----130.000.420.00-50
-----135.000.160.00-52,051
-----140.000.200.00-590
-----145.000.230.00-108,160
-----150.000.240.00-200651
-----155.000.350.00-1047
144.420.00-11160.000.400.00-10139
-----165.000.340.00-202,025
152.100.00-11170.000.360.00-157
-----175.001.250.00-27889
-----180.000.550.00-1170
-----185.000.620.00-394
132.370.00-12190.000.740.00-12,607
104.400.00-13195.001.000.00-71,983
120.170.00-47200.001.030.00-41,129
93.100.00--3205.001.210.00-20118
91.970.00-10210.001.310.00-11,325
106.000.00--2215.001.650.00-10292
101.210.00-140220.001.900.00-31,885
74.120.00-10225.002.02-0.06-2.88%81,798
75.950.00-54230.002.500.00-86,480
90.120.00-14235.002.850.00-103,015
86.510.00-439240.003.150.00-51,200
89.770.00-18245.003.630.00-2254,453
81.910.00-291250.003.880.00-184,085
76.550.00-1152255.004.790.00-100260
77.000.00-277260.005.150.00-19,393
69.140.00-247265.005.600.00-11,350
67.880.00-444270.006.200.00-82,297
63.520.00-2752275.007.150.00-4407
-----276.007.210.00-2848
-----277.007.510.00-10255
27.280.00-33278.007.420.00-253
22.990.00--2279.009.010.00-61,559
57.750.00-5184280.007.850.00-216,501
36.250.00-10281.0010.060.00-711
-----282.0010.360.00-1236
24.880.00-11283.008.090.00-7122
28.400.00-18284.008.880.00-1767
55.280.00-1100285.009.000.00-41,111
47.650.00-20196286.0011.320.00-5341
46.870.00-225287.0011.450.00-1345
30.390.00-10288.009.170.00-91465
45.670.00-955289.009.220.00-5305
50.630.00-9261290.009.580.00-281,671
42.430.00-269291.009.660.00-7096
41.810.00-156292.009.900.00-792913
48.890.00-216293.0010.220.00-2440
24.900.00-17109294.0010.630.00-2182
44.800.00-1535295.0010.590.00-71,555
19.010.00-17168296.0010.520.00-18117
40.690.00-1,002889297.0011.480.00-22267
43.740.00-3217298.0011.200.00-5197
44.190.00-21,281299.0011.180.00-14195
42.140.00-61,721300.0011.670.00-11,608
41.130.00-9196301.0014.820.00-60162
42.380.00-1240302.0011.660.00-1091
38.680.00-2135303.0012.500.00-10
35.300.00-1237304.0017.040.00-20
39.470.00-184233305.0013.250.00-8431
34.580.00-19306.0012.800.00-170
32.650.00-10307.0016.620.00-2078
31.810.00-12,113308.0018.110.00-10
36.430.00-335309.0013.770.00-224
34.740.00-3428310.0014.620.00-11,851
24.480.00-2124311.0018.920.00-1203
30.550.00-2516312.0015.430.00-38361
23.570.00-20313.0024.100.00-727
29.690.00-289314.0015.080.00-25309
32.220.00-79256315.0015.510.00-1348
29.400.00-239316.0017.930.00-10205
29.710.00-247317.0020.360.00-177
29.060.00-3501318.0020.100.00-1252
29.560.00-27319.0018.290.00-50381
27.560.00-401,113320.0017.750.00-31451
27.050.00-391321.0018.480.00-179
26.100.00-388322.0017.310.00-10445
23.990.00-1740323.0018.150.00-3536
26.200.00-1706324.0020.950.00-811
24.780.00-91361325.0019.140.00-70415
24.800.00-2469326.0020.850.00-50242
22.440.00-137327.0020.250.00-2755
20.970.00-4596328.0019.040.00-45
22.910.00-662329.0020.160.00-12
21.960.00-43,860330.0020.950.00-79568
21.88+0.57+2.67%7578331.0020.370.00-6,0276,034
21.210.00-4646332.0020.720.00--70
20.680.00-139333.0052.200.00-23
19.750.00-268334.00-----
19.320.00-47735335.0023.480.00-210
17.590.00-10735336.00-----
17.940.00-17242337.00-----
17.650.00-1161338.00-----
16.840.00-3101339.00-----
15.870.00-201,714340.0024.660.00-60173
12.480.00-3247341.0029.920.00-30
12.010.00-55472342.00-----
3.620.00--40343.00-----
14.250.00-12344.00-----
13.780.00-22987345.0026.590.00-1595
11.390.00-202,817350.0029.200.00-22,106
9.040.00-42,356355.0033.510.00-12,005
6.840.00-91,546360.0034.450.00-113
5.250.00-65848365.0038.200.00-10
3.970.00-1368370.0049.250.00-227
3.250.00-11,239375.0045.390.00---
2.430.00-2191,400380.0051.000.00-99
1.800.00-350159385.00-----
1.270.00-12966390.00-----