SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----115.000.86-0.15-14.85%2217
135.650.00-10120.000.96-0.04-4.00%2921
-----125.001.08-0.08-6.90%2718
-----130.001.230.00-2113
-----135.001.350.00-10126
173.830.00-1000140.001.47+0.10+7.30%4381
-----145.001.900.00-2706
178.99+76.99+75.48%15150.002.050.00-106,447
173.64+20.77+13.59%454155.001.97-0.21-9.63%151
-----160.002.17-0.04-1.81%3705
-----165.002.560.00-1173
-----170.002.71-0.30-9.97%102,210
-----175.003.03-0.37-10.88%1181
-----180.003.43-0.30-8.04%1421
128.930.00--106185.003.75-0.16-4.09%2363
137.450.00-5170190.004.310.00-254,007
130.130.00-3137195.005.340.00-243
-----200.005.00-0.61-10.87%30745
96.890.00-14205.00-----
-----210.006.08-0.42-6.46%1544
109.760.00-11215.00-----
99.200.00-110220.007.470.00-91,331
97.780.00-997225.007.93-1.45-15.46%2487
98.290.00-246230.009.030.00-1607
99.95+13.95+16.22%5210235.0010.160.00-1172
86.000.00-152240.0010.00-0.50-4.76%92,226
85.650.00-158245.0011.980.00-1,0001,220
82.150.00-1115250.0011.74-0.75-6.00%118,408
-----255.0012.65-0.70-5.24%1356
75.180.00-1925260.0013.65-1.01-6.89%81,055
69.100.00-3683265.0014.70-1.32-8.24%11,116
67.170.00-5246270.0015.59-1.21-7.20%107,367
56.610.00-3745275.0017.710.00-8784
57.040.00-1988280.00-----
54.580.00-3530285.00-----
54.81+3.46+6.74%41,664290.00-----
48.230.00-10570295.0021.79-1.66-7.08%6989
48.00+2.28+4.99%6914300.0023.19-2.81-10.81%2531,613
40.070.00-212,419305.00-----
-----310.0026.20-1.80-6.43%1,6753,794
36.87+0.68+1.88%67985315.00-----
34.04+2.10+6.57%31,173320.0029.79-3.46-10.41%34,671
31.33+2.04+6.96%141,970325.0031.37-1.96-5.88%1619
28.39+2.64+10.25%171,187330.0033.58-2.42-6.72%68164
22.410.00-80927335.0035.58-1.25-3.39%21,236
19.820.00-201,673340.0037.64-1.00-2.59%436
17.300.00-22,507345.0044.840.00-2117
17.02+1.14+7.18%12,858350.0045.870.00-535
15.11+1.11+7.93%18,449355.0051.250.00-110
13.12+1.34+11.38%341,513360.0048.50-5.10-9.51%527
11.21+1.09+10.77%9522365.0054.440.00-1147
9.53+1.86+24.25%221,803370.00-----
8.07+1.13+16.28%2,4592,927375.0087.550.00-44
6.90+1.36+24.55%4,74212,631380.0058.430.00-31
5.75+1.30+29.21%2,3008,124385.0070.340.00--1
4.86+0.86+21.50%52534,875390.00-----
3.580.00-15,421395.00-----
3.52+0.67+23.51%37466400.0082.000.00-114
3.02+0.51+20.32%1684405.0091.220.00-11
2.220.00-11,153410.00-----
2.15+0.15+7.50%192415.00-----
1.93+0.33+20.62%2130420.00108.730.00-11
1.290.00-125425.00-----
-----430.00118.430.00-11
1.23-0.02-1.60%678435.00-----
1.000.00-2139440.00142.110.00-1719
0.89+0.08+9.88%1116445.00147.250.00-418
0.77+0.04+5.48%1213450.00-----
-----455.00148.880.00--2
0.620.00-1697460.00-----
0.48+0.07+17.07%11,675475.00160.200.00--0
0.45+0.04+9.76%11,823480.00164.200.00-227