SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
Calls
December 11, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
4.00-0.02-0.50%7933,3902019-12-110.12-0.21-63.64%5,24823,143
4.53-0.16-3.41%39914,5902019-12-130.49-0.25-33.78%5,99540,318
5.07+0.02+0.40%1364,9882019-12-161.04-0.28-21.21%3,36536,205
5.38-0.41-7.08%914,7142019-12-181.36-0.19-12.26%2,80613,145
5.47-0.06-1.08%13,611118,0942019-12-201.92-0.33-14.67%3,76464,217
5.47-0.41-6.97%64611,1432019-12-232.12-0.21-9.01%2361,239
5.61-0.50-8.18%2067022019-12-242.24-0.29-11.46%19509
5.67-0.08-1.39%84,9912019-12-272.55-0.26-9.25%6264,774
5.950.00-202672019-12-302.69-0.25-8.50%29400
5.93-0.17-2.79%50625,6852019-12-312.90-0.21-6.75%3,37467,336
6.39-0.32-4.77%373082020-01-033.13-0.08-2.49%3401,937
6.34-0.05-0.78%4682020-01-063.30-0.09-2.65%46719
6.630.00-5132020-01-083.48+0.02+0.58%5848
6.75-0.31-4.39%225742020-01-103.63+0.01+0.28%124878
7.00-0.16-2.23%11162020-01-133.74-0.14-3.61%743
7.52+0.15+2.04%2,054136,6002020-01-174.21-0.33-7.27%4,27150,083
8.00-0.18-2.20%742192020-01-244.76+0.01+0.21%68162
10.24+0.14+1.39%2686,7602020-02-216.50-0.14-2.11%45815,049
12.10+0.04+0.33%2831,9342020-03-208.36-0.11-1.30%22723,585
12.51-0.28-2.19%12,6752020-03-318.78-0.33-3.62%186,186
13.29-0.27-1.99%221,0072020-04-179.95-0.04-0.40%3991,017
16.55-0.21-1.25%1810,9032020-06-1912.76-0.09-0.70%894,332
17.420.00-23102020-06-3013.22+0.32+2.48%51316
19.63-0.34-1.70%187,3042020-09-1816.00-0.18-1.11%1952
20.00-0.56-2.72%5522020-09-3017.350.00-2039
20.980.00-12,5502020-10-1616.680.00-10166
20.710.00-1482020-11-2018.230.00-1239
23.01-0.13-0.56%3410,6732020-12-1819.93+0.54+2.78%68,085
23.46-0.63-2.62%47,4212021-01-1520.28+0.10+0.50%606,415
25.000.00-12012021-03-1921.820.00-1,1371,563
27.00-0.87-3.12%92892021-06-1824.30+0.08+0.33%23,686
29.80+0.92+3.19%2292021-09-1726.56+0.92+3.59%217
31.580.00-33,2092021-12-1728.44+0.33+1.17%123,605
32.28-0.22-0.68%68842022-01-2129.26+0.15+0.52%39199