SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
275.280.00-2025.000.010.00-2778
-----30.000.050.00-128
257.150.00-1035.000.020.00-3853
-----40.000.050.00-100145
-----45.000.080.00-199
-----50.000.050.00-9431
-----55.000.050.00-20
-----60.000.120.00-6130
-----65.000.190.00-270
-----70.000.120.00-161
-----75.000.100.00-10357
216.020.00--080.000.210.00-1137
216.300.00-4185.000.250.00-424
-----90.000.310.00-1048
-----95.000.420.00-579
-----100.000.360.00-1924
175.010.00-11105.000.500.00-20389
-----110.000.460.00-10131
-----115.000.57+0.01+1.79%173
-----120.000.800.00-1204
171.040.00--0125.000.990.00-5125
166.010.00-124130.000.910.00-1257
-----135.001.110.00-1148
148.000.00-224140.001.33+0.05+3.91%11,943
146.620.00-2027145.001.470.00-1109
149.900.00-241150.001.76+0.07+4.14%5005,840
145.000.00-2072155.001.920.00-12116
140.000.00-132160.002.190.00-26,814
127.770.00-10165.002.500.00-3143
122.590.00-1371170.002.840.00-31,273
122.210.00--1175.003.340.00-1511,427
113.700.00-70180.003.600.00-71,297
119.050.00-116185.004.200.00-11,132
111.950.00-121190.004.530.00-12,547
105.220.00-130195.005.15+0.19+3.83%43,052
102.30-0.10-0.10%2100200.005.590.00-121,289
93.140.00-2829205.006.360.00-55667
91.750.00-843210.006.880.00-12,471
91.100.00-451215.007.89-0.16-1.99%18,303
79.070.00-20220.008.700.00-1633,325
72.830.00-10225.009.110.00-1001,532
76.410.00-1431230.0010.500.00-61,496
64.990.00-158235.0014.000.00-1752
66.950.00-1218240.0012.37+0.37+3.08%11,695
64.710.00-3439245.0013.62+0.32+2.41%1739
59.540.00-3662250.0014.82+0.33+2.28%51,811
58.070.00-11,703255.0015.460.00-32,597
53.750.00-21,102260.0017.19+0.44+2.63%24,390
49.800.00-6748265.0015.93-1.97-11.01%11402
47.570.00-14,372270.0020.38+0.98+5.05%1608
38.000.00-1700275.0020.980.00-1407
43.690.00-132276.0023.750.00-1332
36.700.00-2022277.0025.000.00-158
44.180.00-2553278.0021.960.00-3141
33.580.00-144279.0027.190.00-12146
41.600.00-1934280.0022.400.00-51,348
38.380.00-8106281.0023.900.00-430
35.740.00-10282.0024.730.00-514
40.750.00-5282283.0024.260.00-253
40.230.00-3767284.0029.920.00-1151
37.720.00-33933285.0025.35-2.15-7.82%11,652
30.600.00-172286.0030.560.00-133
33.610.00-1434287.0025.160.00-1540
35.750.00-8809288.0030.700.00-424
34.000.00-3437289.0029.360.00-495
33.68-1.11-3.19%43,353290.0026.000.00-2806
34.000.00-1672291.0027.790.00-4188
33.290.00-2263292.0028.800.00-30
30.070.00-7175293.0030.710.00-1304
32.03+2.81+9.62%30220294.0029.000.00-5152
30.89+4.00+14.88%41,654295.0028.34+0.77+2.79%2944
27.700.00-801,457296.0030.380.00-1209
30.670.00-184297.0030.040.00-222
29.540.00-2468298.0029.650.00-130
29.60+0.17+0.58%30185299.0029.99+0.09+0.30%10164
28.85-0.03-0.10%14,481300.0030.39+0.40+1.33%13,558
29.680.00-101380301.0030.64-0.06-0.20%125
28.060.00-6126302.0031.910.00-110
26.690.00-1107303.0032.130.00-1011
26.750.00-300221304.0029.500.00-126
25.95+0.46+1.80%41,482305.0033.700.00-32394
26.970.00-1599306.00-----
23.130.00-31,049307.00-----
25.400.00-128308.0040.400.00-30
23.93-2.17-8.31%657309.0038.430.00--0
23.180.00-6515310.0034.100.00-3269
20.230.00--10311.0039.460.00-176
18.370.00-2011312.0034.990.00-11
22.710.00-131313.00-----
18.180.00-10314.00-----
20.890.00-1303315.0037.570.00-269
16.400.00--24316.0037.890.00-15
19.580.00-181,206317.0037.750.00-251
19.030.00-112318.0040.490.00--75
19.780.00-12319.0038.910.00-27
18.330.00-32794320.0044.250.00-3639
18.500.00-1177321.0038.240.00-181
13.910.00-724322.0042.710.00--67
14.000.00-30191323.00-----
15.460.00--911324.00-----
16.260.00-1493325.0045.000.00-70
14.080.00-20326.0047.900.00-1010
13.580.00-624327.00-----
13.670.00-718328.0049.180.00-2020
11.280.00-12,457329.0045.300.00--50
14.000.00-5809330.0046.260.00-3483
15.890.00-500331.0046.490.00-117147
13.910.00-6228332.0045.250.00-639
15.200.00-1872333.0053.200.00-11,089
12.740.00-1621,693334.0055.400.00-41
12.310.00-70328335.0046.850.00-500554
13.240.00--29336.0054.470.00-5050
10.860.00-174337.00-----
10.020.00-46338.0048.650.00--250
12.990.00-14339.00-----
10.330.00-2541340.0060.150.00-2584
7.430.00-59341.0057.940.00-150150
7.930.00-58342.0058.670.00-165166
7.350.00-225343.00-----
-----344.0063.110.00-41
8.300.00-10345.0064.160.00-4610
6.630.00-224346.0073.480.00-24
9.500.00-100100347.0064.050.00-598593
6.390.00-2507348.0064.850.00-1,0101,010
-----349.0066.870.00-20
7.820.00-12409350.0060.000.00-22,649
4.940.00-17351.00-----
9.290.00-30352.0064.730.00-12
5.800.00-115353.0072.140.00-21
7.860.00-12354.0070.750.00-81
6.430.00-419355.0071.610.00-11,995
4.950.00-7461356.0072.340.00-444,863
6.270.00-8080357.0069.290.00-24
4.880.00-2035358.0073.860.00-456250
6.950.00--4359.0074.980.00-60
5.40-0.07-1.28%21,244360.0066.500.00-23,743
-----361.0076.330.00-441,323
-----362.0066.920.00-15
5.500.00-2222363.0078.140.00-1228
4.320.00-3500364.0082.890.00-11
4.50-0.05-1.10%32,156365.0079.780.00-1636
4.270.00-10366.0080.620.00-11
2.990.00-2208367.0069.060.00-20
4.210.00-36368.0082.230.00--0
5.150.00-16369.00-----
3.890.00-2569370.0084.210.00-24
-----371.0087.040.00-11
-----372.0081.530.00-10
3.700.00-10374.0084.830.00-21
2.830.00-150375.0079.400.00-264
2.850.00-33376.0084.850.00--1
3.760.00-10377.0077.940.00-20
3.210.00-12378.0079.060.00-20
-----379.0088.300.00-1010
1.960.00-1126380.0084.810.00-268
2.330.00-44381.0097.230.00-10
2.440.00-9219382.0098.650.00-20
1.940.00-2257383.0083.030.00-40
2.250.00-921384.0084.000.00-20
1.920.00-1193385.0086.100.00-11
1.860.00-2137390.0094.830.00-2820
1.490.00-2044395.0097.780.00--0
1.390.00-11,614400.00104.200.00-22
1.040.00-1139405.00-----
1.070.00-701,224410.00112.390.00-83