SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 17, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
36.990.00--1255.000.010.00-3,2755,612
-----260.000.010.00-11,931
26.490.00--5265.000.010.00-54,076
-----268.000.050.00-77818
26.840.00--0269.000.010.00-20127
26.430.00-20270.000.010.00-421,271
-----270.500.010.00--1
-----271.000.120.00-3214
-----271.500.070.00-13
-----272.000.010.00-50127
-----272.500.010.00-750816
20.570.00--1273.000.010.00-7731,079
-----273.500.100.00-10390
18.150.00-225274.000.020.00-9371
19.990.00-44275.000.010.00-7451,656
-----275.500.010.00-1,5171,603
17.630.00--14276.000.010.00-311520
-----276.500.020.00-63145
22.450.00-11277.000.100.00-470
-----277.500.090.00-2267
15.500.00-54278.000.010.00-1212
-----278.500.080.00-515
-----279.000.020.00-11,268
-----279.500.300.00--36
20.670.00-10111280.000.01-0.01-50.00%1403
-----280.500.020.00-144156
11.340.00-228281.000.020.00-114294
-----281.500.020.00-2,3372,334
11.090.00-29123282.000.020.00-1530
18.200.00--1282.500.040.00-595
17.750.00-2358283.000.020.00-4463
17.030.00-3102283.500.01-0.10-90.91%143325
16.630.00-2292284.000.01-0.01-50.00%6001,573
16.290.00-572284.500.020.00-338567
15.600.00-2228285.000.01-0.01-50.00%49810,058
11.880.00-223285.500.01-0.01-50.00%99783
14.520.00-2183286.000.01-0.02-66.67%7752,917
14.060.00-556286.500.01-0.02-66.67%6674,030
12.89-0.70-5.15%2414287.000.01-0.01-50.00%651,217
12.970.00-282287.500.01-0.03-75.00%62259
12.73+0.08+0.63%258288.000.02-0.01-33.33%5785
12.170.00-135288.500.01-0.03-75.00%14376
10.60-1.20-10.17%21,339289.000.02-0.01-33.33%685,191
10.08-1.26-11.11%259289.500.030.00-1,1503,720
10.07-0.43-4.10%82400290.000.020.00-45810,652
9.29+2.29+32.71%314290.500.01-0.02-66.67%111,906
8.89-0.71-7.40%1321291.000.02-0.01-33.33%2051,131
9.19-0.03-0.33%4164291.500.02-0.01-33.33%633,236
8.430.00-17203292.000.01-0.03-75.00%2623,974
7.840.00-2191292.500.01-0.03-75.00%803,014
7.03-0.72-9.29%10377293.000.03-0.01-25.00%7,3801,802
5.600.00-35285293.500.03-0.01-25.00%78669
5.83-0.93-13.76%3721,318294.000.03-0.01-25.00%3,2077,436
5.35-0.87-13.99%76421294.500.02-0.03-60.00%1,6223,056
5.12-0.53-9.38%126599295.000.03-0.02-40.00%3,4657,189
4.39-0.78-15.09%5407295.500.03-0.04-57.14%5592,972
4.00-0.78-16.32%8452,549296.000.03-0.03-50.00%2,5807,129
3.47-0.72-17.18%9751296.500.05-0.02-28.57%1,5061,264
2.80-0.95-25.33%6421,533297.000.06-0.02-25.00%6,3143,262
2.32-0.84-26.58%526741297.500.08-0.03-27.27%6,8353,545
1.97-0.83-29.64%2,3911,362298.000.11-0.01-8.33%12,8135,881
1.46-0.88-37.61%1,5151,361298.500.17-0.01-5.56%19,2564,164
1.01-0.92-47.67%5,0923,181299.000.28+0.05+21.74%32,2666,203
0.64-0.93-59.24%14,0242,277299.500.44+0.12+37.50%26,0466,645
0.38-0.82-68.33%55,44910,144300.000.67+0.23+52.27%71,64110,482
0.10-0.50-83.33%70,58513,995301.001.36+0.52+61.90%19,4912,999
0.04-0.21-84.00%25,2459,158302.002.08+0.57+37.75%3,2371,425
0.01-0.06-85.71%4,7946,963303.003.03+0.68+28.94%1,926285
0.01-0.02-66.67%1,7223,915304.004.30+0.96+28.74%226200
0.010.00-1756,891305.005.08+0.83+19.53%12316
0.010.00-421,620306.005.60+0.05+0.90%1010
0.030.00-5,1666,373307.007.850.00-100
0.010.00-33713308.007.34-0.10-1.34%10
0.010.00-2118309.009.860.00-20
0.010.00-5261310.0010.120.00-33
0.010.00-486668311.0011.22+0.67+6.35%-30
0.030.00--19312.0011.640.00--10
-----313.0012.640.00---
0.030.00--26315.0020.910.00--0
0.010.00-1010316.00-----