SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
52.600.00-50265.000.010.00-20
-----267.500.020.00-1,0230
45.120.00-100270.000.010.00-210
40.130.00-590272.500.030.00-620
39.250.00-30275.000.010.00-2720
35.130.00--0277.500.010.00-8330
37.190.00-60280.000.010.00-6530
35.900.00-100281.000.010.00-60
32.210.00-350282.000.040.00-50
31.360.00--0282.500.010.00-220
26.790.00--0283.000.010.00-30
32.190.00-30284.000.010.00-2580
26.900.00-40285.000.010.00-7570
18.860.00-22286.000.010.00-1,3540
28.450.00-210287.000.010.00-10
-----287.500.010.00-150
26.300.00-40288.000.020.00-810
28.130.00-580289.000.010.00-250
27.180.00-100290.000.010.00-30
25.460.00-20291.000.020.00-1460
22.490.00-30292.000.010.00-340
18.410.00--0292.500.020.00-200
24.180.00-830293.000.010.00-490
23.270.00-130294.000.050.00-4410
22.150.00-1740295.000.010.00-70
-----295.500.080.00-10
19.680.00-2810296.000.020.00-710
-----296.500.010.00-1050
19.810.00-1140297.000.010.00-1740
19.760.00-300297.500.010.00-70
18.360.00-160298.000.010.00-1050
19.220.00-10298.500.010.00-3020
18.180.00-1280299.000.010.00-3,9230
12.810.00--0299.500.010.00-1960
17.230.00-1090300.000.010.00-5,7130
16.480.00-580300.500.010.00-2,1620
16.220.00-650301.000.010.00-6,3960
15.980.00-20301.500.010.00-2,3800
15.450.00-1060302.000.010.00-8820
13.720.00-390302.500.010.00-8580
14.140.00-1200303.000.020.00-3120
10.810.00-10303.500.030.00-1880
13.240.00-2080304.000.020.00-5,7460
9.100.00-20304.500.010.00-1,9030
12.250.00-6100305.000.010.00-5,1330
11.570.00-350305.500.020.00-1,8420
11.000.00-5460306.000.020.00-2,1010
10.460.00-170306.500.030.00-5,3690
10.290.00-2700307.000.030.00-3,7250
9.720.00-1700307.500.040.00-11,3680
9.540.00-2320308.000.040.00-5,4480
8.850.00-1000308.500.050.00-4,1560
8.500.00-2650309.000.060.00-4,8790
7.840.00-1020309.500.070.00-19,5580
6.930.00-1,4140310.000.080.00-15,4880
6.760.00-650310.500.090.00-5,0330
6.700.00-6610311.000.110.00-16,5390
5.580.00-6010311.500.130.00-7,4070
5.410.00-1,7610312.000.160.00-16,8870
5.040.00-5330312.500.180.00-5,5500
4.190.00-2,5280313.000.210.00-20,7120
3.740.00-2,1120313.500.270.00-12,4870
3.360.00-11,0230314.000.310.00-51,1580
2.920.00-7,2210314.500.370.00-26,0190
2.530.00-31,1330315.000.450.00-55,8920
1.980.00-16,4460315.500.530.00-51,8610
1.720.00-49,4800316.000.650.00-76,8560
1.360.00-46,7960316.500.800.00-31,6220
1.050.00-71,7000317.000.990.00-41,8560
0.760.00-64,3610317.501.240.00-20,1840
0.540.00-85,0460318.001.440.00-15,0380
0.360.00-21,6370318.501.790.00-2,2530
0.250.00-22,7320319.002.160.00-5,8760
0.150.00-13,0260319.502.570.00-1,0770
0.110.00-29,4750320.003.020.00-2,8710
0.070.00-4,8380320.503.430.00-3040
0.050.00-9,1930321.004.000.00-7360
0.040.00-1,2080321.50-----
0.040.00-9,3650322.004.960.00-920
0.030.00-2,6880322.50-----
0.030.00-9340323.006.870.00-2230
0.020.00-2940324.00-----
0.010.00-1,1170325.007.970.00-620
0.010.00-4,0100326.008.970.00-340
0.010.00-50327.00-----
0.020.00-100327.50-----
0.010.00-470328.0012.530.00-130
0.010.00-450329.00-----
0.010.00-200330.0012.920.00-160
0.020.00-10331.00-----
0.010.00-60332.00-----
0.020.00-3550332.5016.830.00-40
0.020.00-500334.00-----
0.010.00-100335.00-----
0.010.00--0337.50-----
0.010.00-100340.0025.300.00---
0.010.00--24342.50-----
-----352.5040.770.00--0