SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
Calls
August 21, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
12.49+1.81+16.95%423412019-08-210.01-0.01-50.00%31013,160
12.40+2.40+24.00%4211,1262019-08-230.05-0.14-73.68%1,20727,820
12.62+1.12+9.74%321412019-08-260.10-0.26-72.22%5665,924
10.160.00-491082019-08-280.22-0.39-63.93%5122,321
12.70+1.70+15.45%55,2472019-08-300.36-0.52-59.09%1,93648,670
13.10+1.31+11.11%262702019-09-030.49-0.54-52.43%1319,779
8.760.00-159762019-09-040.63-0.43-40.57%29633
13.53+2.36+21.13%6682822019-09-060.72-0.63-46.67%63419,647
10.300.00-1013302019-09-090.84-0.63-42.86%554660
14.280.00-3842019-09-110.97-0.64-39.75%25399
13.78+1.38+11.13%156262019-09-131.17-0.77-39.69%4913,112
12.920.00-56272019-09-161.26-0.77-37.93%35655
13.960.00-31002019-09-181.49-0.84-36.05%80701
14.66+1.95+15.34%27224,2982019-09-201.85-0.98-34.63%12,144168,552
14.44+0.07+0.49%200672019-09-232.01-0.98-32.78%1461,677
12.620.00-4312019-09-272.47-0.65-20.83%2124,462
14.81+1.39+10.36%1094,8232019-09-302.50-0.99-28.37%82329,398
15.84+1.24+8.49%928,9872019-10-183.62-1.12-23.63%60159,823
17.57+1.01+6.10%37,4182019-11-155.14-1.07-17.23%52012,221
19.63+0.41+2.13%230,9392019-12-207.00-1.22-14.84%9249,167
19.75+0.92+4.89%31,1092019-12-317.42-1.13-13.22%428,387
20.40+0.97+4.99%2613,8412020-01-178.06-1.12-12.20%3,47829,641
20.710.00-689,4402020-03-2010.49-0.79-7.00%198,771
23.180.00-13342020-03-3110.70-0.09-0.83%2799
24.200.00-1310,4122020-06-1913.26-1.08-7.53%28,782
29.820.00-132020-06-3013.600.00-2522
27.44+1.20+4.57%83,7122020-09-1815.67-0.03-0.19%38,850
29.37+4.44+17.81%206,2952020-12-1817.87-0.86-4.59%2627,826
29.72-0.26-0.87%51,9542021-01-1518.390.00-245,010
28.050.00-21762021-03-1923.150.00-12,456
27.000.00-5322021-06-1821.81-0.34-1.53%2368
34.400.00-39402021-12-1725.56+0.15+0.59%131,276