SPY - SPDR S&P 500 ETF Trust

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
307.200.00-1025.000.040.00-103,788
-----30.000.040.00-10
257.150.00-1035.000.020.00-40
-----40.000.090.00-10204
-----45.000.040.00-30
-----50.000.040.00-26545
-----55.000.060.00-11117
-----60.000.080.00-5135
-----65.000.100.00-270
-----70.000.060.00-130181
-----75.000.090.00-1366
216.020.00--080.000.100.00-4215
236.050.00-1185.000.140.00-128
-----90.000.160.00-2117
-----95.000.080.00-1089
-----100.000.200.00-501,538
175.010.00-11105.000.270.00-10377
-----110.000.320.00-203,013
-----115.000.220.00-50
-----120.000.290.00-100415
171.040.00--0125.000.310.00-180
191.050.00-14130.000.530.00-70290
-----135.000.620.00-20262
181.050.00-12140.000.50-0.01-1.96%301,968
175.630.00-500145.000.650.00-10157
170.430.00-9023150.000.70+0.01+1.45%56,645
165.300.00-1705155.000.760.00-6116
169.350.00-418160.000.970.00-1211,812
155.580.00-60165.001.020.00-9152
151.000.00-1353170.001.230.00-161,143
145.530.00-62175.001.480.00-21,799
143.820.00-113180.001.600.00-651,270
119.840.00-216185.001.840.00-201,153
111.950.00-121190.001.940.00-133,194
127.780.00-135195.002.270.00-52,571
128.400.00-797200.002.550.00-421,438
118.950.00-630205.003.060.00-1653
119.000.00-133210.003.290.00-52,178
114.400.00-139215.003.560.00-48,398
114.790.00-1103220.004.150.00-23,033
105.540.00-443225.004.580.00-111,657
103.430.00-10413230.004.980.00-21,578
97.410.00-242235.005.650.00-30662
95.700.00-40137240.006.200.00-61,694
92.220.00-2365245.006.870.00-1779
85.600.00-1604250.007.890.00-101,887
80.560.00-21,724255.008.040.00-12,543
79.560.00-1667260.009.140.00-19,298
74.870.00-11655265.009.950.00-5467
71.50+0.45+0.63%403,604270.0011.200.00-53,050
68.280.00-1664275.0012.020.00-2546
65.580.00-3179276.0014.400.00-1331
46.120.00-150172277.0025.000.00-158
65.960.00-11,033278.0012.680.00-9475
65.230.00-194279.0016.100.00-120
63.83+1.77+2.85%13878280.0013.390.00-161,057
59.700.00-1114281.0018.910.00-143
35.740.00-10282.0019.120.00-50
56.090.00-53279283.0013.610.00-150
41.520.00-267284.0016.440.00-8158
57.160.00-37844285.0014.500.00-11,756
58.220.00-1067286.0015.030.00-227
55.190.00-34394287.0017.010.00-138
52.610.00-72730288.0017.610.00-123
51.480.00-3426289.0016.250.00-193
56.000.00-43,329290.0015.600.00-66,228
50.220.00-1456291.0019.110.00-1188
52.060.00-851,256292.0018.990.00-2169
36.800.00-1174293.0016.810.00-1287
48.920.00-1218294.0017.110.00-3148
52.160.00-11,174295.0016.210.00-23963
48.430.00-11,455296.0016.420.00-1213
48.700.00-181297.0020.110.00-1131
50.030.00-2473298.0020.610.00-139
48.400.00-1195299.0017.950.00-2162
49.200.00-164,984300.0018.210.00-1393,983
48.370.00-1380301.0018.150.00-122
47.520.00-1104302.0022.860.00-116
42.450.00-3242303.0021.750.00-112
43.820.00-15260304.0018.670.00-1127
45.260.00-11,751305.0019.010.00-31433
39.900.00-15617306.0019.260.00-110
39.950.00-11,285307.0024.400.00-3137
30.360.00-231308.0023.290.00-249
42.610.00-188309.0020.120.00-1186
41.970.00-53,012310.0021.080.00-23,692
33.930.00-10311.0025.530.00-179
32.420.00-40312.0022.260.00-231
34.950.00-158313.0031.000.00--0
34.000.00-10194314.0023.970.00-12
38.910.00-8393315.0022.540.00-2240
28.270.00-450316.0023.580.00-311
34.900.00-401,260317.0029.380.00-20
33.450.00-225318.0025.470.00-175
29.680.00-536319.0024.000.00-110
34.250.00-1843320.0023.920.00-9027,224
34.630.00-1160321.0025.050.00-287
32.980.00-1382322.0024.820.00-878
29.710.00-10195323.0026.300.00-24
33.290.00-1931324.00-----
32.500.00-121,775325.0025.380.00-4250
29.460.00-101,193326.0025.510.00-212
28.880.00-6124327.0025.860.00-13
28.620.00-543328.0027.110.00-929
29.660.00-181,294329.0028.030.00-755
28.840.00-103,137330.0027.200.00-2688
28.900.00-7080331.0027.710.00-3167
28.690.00-4279332.0028.480.00-2138
27.800.00-5872333.0032.950.00-21,091
26.450.00-301,948334.0044.200.00-5051
25.800.00-4354335.0029.090.00-2555
20.110.00-140336.0054.470.00-5050
23.000.00-5429337.00-----
24.110.00-20338.0044.580.00-150400
20.710.00-2168339.0045.160.00-150150
22.220.00-31,208340.0031.460.00-35739
20.100.00-114341.0057.940.00-150150
16.400.00-8140342.0058.670.00-165166
19.850.00-2227343.00-----
18.920.00-1145344.0063.110.00-41
20.940.00-13125345.0034.900.00-1626
18.340.00-130346.0045.280.00-1000
19.810.00-1136347.0064.050.00-598593
19.470.00-3505348.0064.850.00-1,0101,010
18.920.00-129349.0066.870.00-20
18.380.00-27,202350.0035.840.00-12,664
18.320.00-1045351.0041.740.00--10
17.850.00-952352.0064.730.00-12
16.510.00-939353.0072.140.00-21
16.050.00-915354.0070.750.00-81
15.820.00-929355.0039.190.00-11,993
15.330.00-5465356.0039.350.00-14,864
15.050.00-588357.0069.290.00-24
14.750.00-2055358.0073.860.00-456250
14.510.00-424359.0051.590.00-60
13.970.00-211,576360.0041.970.00-13,721
13.390.00-2032361.0045.500.00-11,323
-----362.0066.920.00-15
12.860.00-3225363.0078.140.00-1228
8.200.00-50364.0082.890.00-11
12.240.00-152,168365.0044.080.00-8640
10.620.00-5154366.0080.620.00-11
7.830.00-40367.0069.060.00-20
9.920.00-413368.0059.310.00-40
10.250.00-58369.0056.050.00--0
8.440.00-23,569370.0062.060.00-34
9.940.00---371.0087.040.00-11
-----372.0081.530.00-10
5.750.00-40374.0084.830.00-21
8.800.00-1107375.0057.650.00-569
2.850.00-30376.0069.040.00-10
3.760.00-10377.0077.940.00-20
5.850.00-615378.0079.060.00-20
-----379.0088.300.00-1010
7.390.00-166,813380.0058.000.00-479
6.170.00-26381.0064.700.00-1140
5.450.00-2223382.0098.650.00-20
5.500.00-3263383.0083.030.00-40
5.050.00-123384.0084.000.00-20
5.670.00-2194385.0086.100.00-11
5.180.00-4139390.0070.000.00-237
4.360.00-246395.0077.320.00-20
3.250.00-101,455400.0071.180.00-13
2.660.00-279405.0082.040.00-34
2.320.00-21,149410.0079.750.00-34
2.010.00-1011415.00-----