U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.71+1.05 (+0.29%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Calls
November 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----165.000.020.00-142
-----170.000.010.00-530
-----175.000.090.00-100110
-----180.000.030.00-172
-----185.000.010.00-2021
-----190.000.020.00-2545
-----195.000.020.00-3058
161.250.00-1010200.000.010.00-3795
-----205.000.010.00-251,201
-----210.000.010.00-53,088
-----215.000.180.00-10279
-----220.000.010.00-294
-----225.000.010.00-10167
-----230.000.010.00-70078,095
-----235.000.010.00-2149
-----240.000.010.00-40082,051
-----245.000.010.00-401,365
-----250.000.010.00-2431,296
-----255.000.010.00-312,351
-----260.000.010.00-102,257
-----265.000.010.00-402,584
67.950.00-1001270.000.010.00-2,2704,284
85.280.00-3531275.000.010.00-1,0012,329
71.000.00--2280.000.010.00-105,597
-----285.000.010.00-7702
-----290.000.010.00-10211,452
60.550.00-11295.000.010.00-68,894
62.800.00-165300.000.010.00-119,988
-----301.000.010.00-454535
-----302.000.010.00-398816
51.980.00--4303.000.01-0.01-50.00%3,38680
-----304.000.01-0.01-50.00%5190
57.150.00-144305.000.010.00-231,452
50.310.00-14306.000.01-0.01-50.00%5585
-----307.000.010.00-1687
-----308.000.010.00-1234
-----309.000.010.00-21239
46.910.00-4718,390310.000.010.00-2579,569
24.370.00--2311.000.010.00-1513
50.400.00-113312.000.010.00-726307
22.800.00-416313.000.01-0.02-66.67%51162
41.060.00-69314.000.020.00-1,3351,108
42.350.00-137315.000.010.00-77,187
46.380.00-14316.000.020.00-1436
39.110.00-211317.000.030.00-94636
39.090.00-147318.000.01-0.01-50.00%501,084
30.290.00--5319.000.01-0.01-50.00%50338
43.90+1.71+4.05%50201320.000.01-0.01-50.00%14919,294
43.09+2.62+6.47%237321.000.01-0.01-50.00%10537
42.07+1.65+4.08%219322.000.01-0.01-50.00%132999
35.070.00-111323.000.010.00-11226
38.390.00-3049324.000.01-0.01-50.00%1321,042
38.15+0.77+2.06%2279325.000.010.00-2178,871
36.250.00-1036326.000.010.00-10349
34.460.00-1255327.000.020.00-757,538
35.95+2.29+6.80%1108328.000.01-0.01-50.00%11391
34.38+1.68+5.14%856329.000.01-0.01-50.00%291,451
33.31+1.07+3.32%543,053330.000.01-0.02-66.67%11431,928
32.02+0.43+1.36%182331.000.01-0.01-50.00%11,502
31.50+5.65+21.86%6141332.000.020.00-2679
24.620.00-2112333.000.01-0.02-66.67%111,852
29.77+1.05+3.66%1030334.000.020.00-21,003
28.99+1.30+4.69%1907335.000.020.00-1263,838
27.87+0.93+3.45%121,121336.000.02-0.01-33.33%404707
25.85+0.29+1.13%1193337.000.02-0.01-33.33%2192,908
25.76+1.48+6.10%7820338.000.02-0.01-33.33%1582,637
24.25+0.77+3.28%31,814339.000.01-0.02-66.67%225744
23.41+0.81+3.58%64228,430340.000.02-0.01-33.33%1,59864,776
22.43+0.92+4.28%25621341.000.02-0.02-50.00%783,456
21.38+0.25+1.18%462,484342.000.02-0.03-60.00%2089,873
20.72+0.95+4.81%157135343.000.02-0.04-66.67%17920,452
19.73+1.01+5.40%15690344.000.02-0.04-66.67%1943,026
19.02+1.34+7.58%7710345.000.03-0.03-50.00%2,38711,569
17.49+0.45+2.64%43344346.000.02-0.04-66.67%1,7471,954
16.28+1.19+7.89%98377347.000.04-0.02-33.33%1,7412,930
15.66+0.62+4.12%95673348.000.03-0.05-62.50%1,2944,634
14.52+0.96+7.08%313636349.000.03-0.07-70.00%1,8177,470
13.60+0.79+6.17%4021,712350.000.04-0.07-63.64%3,48334,816
12.69+0.61+5.05%28673351.000.05-0.07-58.33%7231,649
11.43+0.74+6.92%225364352.000.06-0.09-60.00%1,17611,860
10.18+0.28+2.83%31514353.000.07-0.12-63.16%2,6593,493
9.38+0.43+4.80%114539354.000.08-0.15-65.22%5,9185,173
8.63+0.58+7.20%1351,145355.000.11-0.17-60.71%13,91930,983
7.85+0.90+12.95%322851356.000.14-0.24-63.16%5,0434,075
6.84+0.71+11.58%3932,335357.000.18-0.24-57.14%6,4174,784
5.70+0.56+10.89%4672,835358.000.25-0.29-53.70%7,4734,909
4.96+0.69+16.16%7832,082359.000.33-0.39-54.17%9,6112,018
4.07+0.55+15.63%1,7453,167360.000.44-0.44-50.00%23,75928,135
3.19+0.34+11.93%4,1604,047361.000.60-0.52-46.43%14,2482,643
2.44+0.17+7.49%4,2964,557362.000.81-0.62-43.36%16,0955,059
1.78+0.08+4.71%19,0572,677363.001.12-0.70-38.46%55,0622,468
1.20-0.04-3.23%30,6054,021364.001.53-0.80-34.33%17,591810
0.77-0.06-7.23%22,5623,630365.002.25-0.89-28.34%3,261646
0.46-0.08-14.81%26,0868,516366.002.82-1.12-28.43%1,12259
0.27-0.11-28.95%10,1157,129367.003.62-1.15-24.11%1,093175
0.15-0.09-37.50%8,5851,870368.004.60-0.90-16.36%8662
0.08-0.08-50.00%8,0312,451369.006.13-0.42-6.41%22456
0.06-0.05-45.45%10,42617,083370.006.47-1.04-13.85%38877
0.03-0.05-62.50%3,0085,882371.007.61-1.17-13.33%511
0.03-0.03-50.00%1,99910,675372.008.50-1.62-16.01%1216
0.02-0.03-60.00%6732,617373.009.50-4.17-30.50%60
0.01-0.03-75.00%2,3211,502374.0010.83-3.55-24.69%44
0.01-0.02-66.67%2256,703375.0012.980.00-4107
0.01-0.02-66.67%661,779376.00-----
0.01-0.01-50.00%13555377.00-----
0.01-0.01-50.00%44550378.0020.590.00-113
0.010.00-9947379.0023.170.00--4
0.010.00-122,563380.0016.11-0.68-4.05%13
0.010.00-1488381.00-----
0.010.00-154336382.00-----
0.010.00-9500383.00-----
0.010.00-12787384.00-----
0.020.00-1747385.00-----
0.010.00-1387386.00-----
0.010.00-6108387.00-----
0.010.00-2356388.00-----
0.010.00-380438389.00-----
0.010.00-2659390.0037.040.00--1
0.010.00-10429391.00-----
0.010.00-380380392.00-----
0.010.00-2194393.00-----
0.010.00-2629394.00-----
0.010.00-4485395.00-----
0.010.00-1,0081,008396.00-----
0.010.00-101,796400.00-----
0.020.00-265405.00-----
0.010.00-1115410.00-----
0.010.00-1018415.00-----
0.010.00-500871420.00-----
0.010.00-1602425.00-----
0.010.00-124430.00-----
0.010.00--113440.00-----