SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:278.00
Calls
August 21, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
14.31+3.09+27.54%902019-08-210.02-0.17-89.47%2,2310
13.71+2.16+18.70%202019-08-230.11-0.34-75.56%2,8000
13.88+4.74+51.86%302019-08-260.14-0.48-77.42%2480
11.910.00-1402019-08-280.33-0.61-64.89%1,5730
12.080.00-4402019-08-300.45-0.76-62.81%1,0200
11.200.00-1602019-09-030.56-0.83-59.71%1560
12.400.00--02019-09-040.66-0.96-59.26%980
14.89+1.97+15.25%102019-09-060.88-0.88-50.00%1,1880
12.230.00--02019-09-090.93-0.98-51.31%210
11.430.00--02019-09-111.09-1.11-50.45%1240
11.370.00-7202019-09-131.20-1.07-47.14%290
-----2019-09-161.32-1.25-48.64%150
13.920.00---2019-09-181.52-1.30-46.10%40
16.85+2.67+18.83%602019-09-202.00-1.24-38.27%1,3020
-----2019-09-272.39-1.25-34.34%160
17.05+2.66+18.49%2402019-09-302.56-1.33-34.19%2650
18.03+3.62+25.12%4102019-10-183.49-1.63-31.84%3,5540
19.58+4.38+28.82%2202019-11-154.94-1.64-24.92%6450
21.39+4.44+26.19%33602019-12-206.75-1.67-19.83%2,6490
17.440.00-1102019-12-317.18-1.72-19.33%330
22.740.00-1,62002020-01-177.97-1.48-15.66%530
20.030.00-12102020-03-2010.01-1.77-15.03%100
22.520.00-1822222020-03-318.430.00-11,018
-----2020-06-1914.380.00-110
24.650.00-3002020-06-3012.93-3.87-23.04%70
34.140.00-3312020-12-1820.300.00-20
24.160.00--22021-01-1517.94-3.29-15.50%140
27.280.00-332021-03-1919.33-2.19-10.18%53
36.150.00-102021-12-1724.83-2.81-10.17%10