SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:309.00
Calls
December 9, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
5.77+2.31+66.76%1422,2442019-12-090.05-0.35-87.50%5,36010,920
6.05+2.00+49.38%1461,2132019-12-110.26-0.64-71.11%2,8734,217
6.30+1.95+44.83%2395,5082019-12-130.48-0.82-63.08%20,5217,572
6.90+2.09+43.45%1491,3752019-12-160.82-0.87-51.48%1,3699,538
7.29+2.44+50.31%241,8572019-12-181.11-0.90-44.78%4,0327,609
7.20+1.90+35.85%2,43141,2192019-12-201.60-1.12-41.18%6,19225,781
7.42+2.56+52.67%2625852019-12-231.74-1.21-41.02%155331
7.52+2.13+39.52%773202019-12-241.83-1.22-40.00%37180
7.59+2.24+41.87%4973,2722019-12-272.05-1.18-36.53%3192,324
7.09+1.41+24.82%20512019-12-302.14-1.25-36.87%6890
7.56+1.91+33.81%1056,8682019-12-312.27-1.21-34.77%904,595
7.82+1.99+34.13%412,2352020-01-032.56-1.18-31.55%32894
8.12+1.65+25.50%61652020-01-103.08-1.42-31.56%203379
8.74+1.61+22.58%88120,6792020-01-173.67-1.26-25.56%2,8577,081
11.43+1.61+16.40%1303,5292020-02-215.73-1.52-20.97%5203,026
13.34+1.70+14.60%9814,8122020-03-207.67-1.60-17.26%1,7262,654
13.58+1.76+14.89%15742020-03-318.13-1.52-15.75%48935
14.54+2.14+17.26%1504002020-04-178.95-1.84-17.05%58638
17.71+1.71+10.69%321,1682020-06-1911.97-1.64-12.05%41343
16.380.00-102992020-06-3014.080.00-152
20.66+1.54+8.05%54582020-09-1816.820.00-19
20.190.00-1312020-10-1619.980.00-121
23.45+1.85+8.56%3612020-11-2021.330.00-158
21.040.00-451,2432020-12-1821.320.00-23457
24.80+2.20+9.73%13922021-01-1520.810.00-1394
23.550.00-5322021-03-1924.010.00-316
29.140.00-2952021-12-1730.680.00-161184