SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 28, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
101.890.00-680175.000.010.00-2017,466
106.080.00--0180.000.010.00-10014,814
110.43+110.43+∞%-0185.000.010.00-4,51010,026
105.370.00-200190.000.010.00-503,239
88.180.00-100195.000.010.00-1204,901
94.500.00-1111200.000.010.00-1810,286
89.110.00-40205.000.010.00-54,928
79.760.00-10210.000.010.00-1287,256
-----211.000.010.00-2352
-----212.000.020.00-83233
-----213.000.010.00-2,0902,110
81.460.00--0214.000.010.00-103,869
61.860.00-50215.000.010.00-3,5509,174
-----216.000.060.00-10671
-----217.000.010.00-1021
-----219.000.040.00-1111
75.430.00-150220.000.010.00-10045,535
-----221.000.030.00-2534
-----222.000.080.00-2239
-----223.000.030.00-20112
-----224.000.030.00-58303
70.420.00-90225.000.010.00-205,412
53.100.00-100226.000.010.00-11,157
-----227.000.020.00-501,557
-----228.000.010.00-265,291
-----229.000.010.00-52,527
65.420.00-122230.000.010.00-56,292
42.810.00-10231.000.020.00-500823
47.720.00-00232.000.050.00-102,174
25.500.00-00233.000.010.00-61,766
47.260.00-10234.000.020.00-61,399
60.450.00-360235.000.010.00-421,415
54.250.00-22236.000.010.00-75855
40.770.00-90237.000.010.00-14,076
56.390.00-210238.000.010.00-103,297
26.420.00-10239.000.020.00-2003,467
54.250.00-10240.000.010.00-1,52328,474
50.100.00-101241.000.020.00-701,948
48.080.00-100242.000.010.00-17,975
46.300.00-40243.000.010.00-17,250
50.350.00-10244.000.010.00-281,898
49.450.00-11245.000.010.00-129,767
32.710.00-20246.000.010.00-5,00518,220
45.630.00-10247.000.010.00-5,1764,671
42.140.00-40248.000.010.00-8613,926
46.090.00-1000249.000.020.00-26,093
44.53+1.26+2.91%1482250.000.010.00-2840,423
30.590.00-10251.000.010.00-407,097
25.530.00-20252.000.010.00-923,745
42.200.00-88253.000.010.00-36,281
28.900.00-70254.000.020.00-27,656
40.130.00-110255.000.010.00-1014,577
32.240.00-40256.000.010.00-24,714
24.200.00-10257.000.010.00-303,975
17.680.00-221258.000.010.00-2,87819,332
35.770.00-31259.000.02-0.01-33.33%2,15013,030
34.550.00-14260.000.010.00-6822,432
33.300.00-23261.000.02-0.01-33.33%6,2052,184
33.970.00-10262.000.010.00-4,0434,348
32.130.00-10263.000.010.00-2111,062
32.290.00-51264.000.03-0.01-25.00%2416,719
30.850.00-75265.000.020.00-20,08031,173
30.190.00-441266.000.020.00-5,0044,773
27.490.00-90267.000.040.00-528,525
26.570.00-400268.000.04-0.03-42.86%8710,878
24.290.00-820269.000.010.00-2819,976
24.72-0.72-2.83%136270.000.020.00-5,48639,737
22.270.00-490271.000.05-0.02-28.57%669,573
23.100.00-120272.000.020.00-237,154
21.490.00-20273.000.020.00-5638,609
18.780.00-8440274.000.07-0.01-12.50%95418,278
19.61-1.51-7.15%10553275.000.040.00-52425,886
15.330.00-10876276.000.030.00-28736,087
18.01-1.07-5.61%472277.000.030.00-21912,389
16.440.00-380278.000.050.00-9020,735
15.680.00-823279.000.050.00-1,1507,822
10.990.00-333109280.000.070.00-5,99539,352
13.550.00-14335281.000.14-0.04-22.22%7,5869,236
9.190.00-4953282.000.110.00-5,98013,291
11.90-0.78-6.15%37126283.000.140.00-1,36810,350
7.680.00-112118284.000.24-0.02-7.69%1,1838,713
6.240.00-177260285.000.230.00-4,69140,196
5.320.00-12785286.000.320.00-2,7468,615
7.95-1.30-14.05%99317287.000.440.00-7,20614,718
3.550.00-109178288.000.53-0.03-5.36%7,44317,140
2.790.00-97224289.000.810.00-11,59017,041
4.58-1.27-21.71%3,0632,160290.001.120.00-19,32414,670
1.450.00-1,506658291.001.01-0.02-1.94%4,4499,368
0.950.00-2,0733,799292.002.000.00-8,46811,347
0.590.00-6,29519,105293.002.680.00-12,7928,891
0.340.00-14,74433,406294.002.06+0.14+7.29%12,2045,885
1.41-0.59-29.50%17,85518,097295.004.280.00-10,2025,931
0.090.00-9,23530,515296.005.200.00-3,0226,927
0.72-0.40-35.71%11,02027,389297.006.130.00-1,7552,431
0.030.00-6,43222,628298.007.240.00-8941,088
0.010.00-7,13525,813299.007.900.00-1721,798
0.21-0.22-51.16%13,17343,122300.009.000.00-58813,505
0.010.00-3,5226,594301.006.57+0.01+0.15%745
0.010.00-4,43216,571302.008.180.00-16572
0.010.00-1,0767,117303.009.200.00-110
0.04-0.07-63.64%3007,266304.009.110.00-32167
0.010.00-2,00517,628305.0012.340.00-738
0.010.00-1,6614,631306.0017.950.00-1056
0.01-0.06-85.71%25716,206307.0016.350.00-1218
0.010.00-151,533308.0013.510.00-10
0.020.00-4102,975309.0014.760.00-737
0.010.00-69710,366310.0017.070.00-16
0.010.00-347,654311.0019.170.00--68
0.030.00-262,398312.00-----
0.010.00-10014,730313.0026.090.00-11
0.010.00-218,282314.00-----
0.010.00-257,977315.0020.690.00-1159
0.010.00-53,262320.0025.41-16.49-39.36%70
0.010.00-2,8173,067325.0042.820.00-11
0.010.00-202,686330.0050.200.00-11
0.010.00-808,684335.00-----
0.010.00-11,548340.00-----
0.010.00-2169345.00-----
0.010.00-237,984350.0067.810.00-27