SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 29, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
42.650.00--252280.000.02-0.01-33.33%729536
-----285.000.03+0.01+50.00%131,285
-----290.000.04+0.01+33.33%52647
-----294.000.050.00-71460
-----295.000.05+0.01+25.00%302421
-----296.000.050.00-56
-----297.000.040.00-11,006
-----298.000.05-0.01-16.67%71
-----299.000.06+0.02+50.00%1,019162
24.06-4.82-16.69%-1300.000.07+0.03+75.00%2763,566
-----301.000.08+0.01+14.29%63483
25.250.00-23302.000.06+0.03+100.00%175236
25.690.00---303.000.08+0.04+100.00%1054
-----304.000.10+0.06+150.00%15932
18.90-4.73-20.02%--305.000.10+0.05+100.00%299297
-----306.000.10-0.04-28.57%596124
-----307.000.13+0.03+30.00%15896
15.95-4.69-22.72%--308.000.13+0.01+8.33%1,0371,888
15.69-3.61-18.70%115309.000.14+0.02+16.67%532494
14.04-4.80-25.48%1084310.000.17+0.09+112.50%3,4712,721
-----311.000.19+0.10+111.11%847458
19.570.00-1218312.000.23+0.13+130.00%1,765796
-----313.000.28+0.18+180.00%1,2941,515
9.96-5.01-33.47%44314.000.32+0.21+190.91%2,661905
9.80-4.20-30.00%10526315.000.39+0.27+225.00%6,6662,408
8.11-5.09-38.56%111301316.000.47+0.31+193.75%2,040908
7.00-5.81-45.36%3648317.000.58+0.38+190.00%5,138836
7.05-5.01-41.54%4130318.000.70+0.48+218.18%6,940978
5.37-7.91-59.56%2254319.000.90+0.65+260.00%3,180699
4.42-4.67-51.38%466980320.001.07+0.74+224.24%19,5579,279
3.65-4.87-57.16%740523321.001.30+0.91+233.33%14,1634,760
2.96-4.51-60.37%2,018673322.001.58+1.12+243.48%18,7511,066
2.29-3.96-63.36%6,013382323.001.92+1.32+220.00%11,2632,087
1.70-3.89-69.59%7,2211,456324.002.32+1.64+241.18%22,7012,181
1.19-3.58-75.05%32,3201,144325.002.80+1.95+229.41%6,2152,412
0.78-3.23-80.55%4,3361,481326.003.39+2.31+213.89%4,6971,262
0.48-2.69-84.86%7,242926327.004.11+2.84+223.62%2,7892,658
0.27-2.05-88.36%4,729994328.004.88+3.24+197.56%1,9703,301
0.14-1.59-91.91%13,4601,324329.005.41+3.47+178.87%1,124953
0.09-1.10-92.44%23,1502,417330.006.75+4.36+182.43%1,5952,080
0.05-0.72-93.51%1,7793,504331.007.38+4.49+155.36%3711,387
0.03-0.44-93.62%5,7162,559332.008.27+4.57+123.51%1471,919
0.01-0.24-96.00%4,0873,441333.009.34+4.84+107.56%2521,144
0.02-0.11-84.62%3,8572,565334.009.32+4.00+75.19%1061,253
0.01-0.04-80.00%3,9929,057335.0011.09+4.82+76.87%14193
0.01-0.01-50.00%966,389336.0012.05+4.77+65.52%114
0.01-0.01-50.00%533,244337.0012.82+7.67+148.93%50
0.010.00-1193,518338.005.890.00-3030
0.010.00-51,295339.009.570.00---
0.010.00-4642,532340.0015.85+5.69+56.00%8-
0.010.00-4146341.009.420.00---
0.010.00-76202342.0010.420.00---
0.010.00-113151343.00-----
-----344.0011.800.00---
0.010.00-514345.0013.290.00---
-----346.0014.410.00---
-----347.0015.440.00---
0.010.00---348.0016.770.00---
-----349.0017.450.00---
0.02+0.01+100.00%1220350.0018.440.00-33