SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:326.00
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
5.71+0.85+17.49%1,57931,5752020-01-170.01-0.06-85.71%1,25830,399
5.72+0.69+13.72%1171,5352020-01-210.04-0.10-71.43%4,81610,543
5.74+0.77+15.49%371,3692020-01-220.10-0.15-60.00%3703,410
5.99+0.65+12.17%215,2252020-01-240.27-0.19-41.30%7,07711,780
5.93+0.40+7.23%131,1142020-01-270.41-0.14-25.45%31,639
6.32+0.60+10.49%161,4942020-01-290.63-0.17-21.25%143831
6.73+0.63+10.33%1801,9492020-01-310.83-0.17-17.00%25,77713,790
6.87+1.37+24.91%25042020-02-030.94-0.15-13.76%7152,241
7.22+1.31+22.17%21,3632020-02-051.30-0.13-9.09%56427
7.47+0.84+12.67%322,1082020-02-071.51-0.21-12.21%1572,928
7.68+0.81+11.79%22282020-02-101.59-0.19-10.67%28606
7.81+1.16+17.44%81302020-02-121.81-0.19-9.50%3246
8.14+0.67+8.97%205762020-02-142.00-0.20-9.09%2943,560
8.35+1.02+13.92%67752020-02-182.12-0.23-9.79%29581
7.700.00-35332020-02-192.18-0.27-11.02%627299
8.58+0.63+7.92%66819,6162020-02-212.34-0.27-10.34%7,15630,964
9.17+1.21+15.20%29612020-02-282.82-0.25-8.14%191,855
10.73+0.64+6.34%1319,8542020-03-204.54-0.25-5.22%2,26713,705
10.81+0.45+4.34%1045,6882020-03-315.10-0.23-4.32%1064,010
11.86+0.86+7.82%962,7372020-04-176.03-0.16-2.58%153,992
13.27+0.80+6.42%58282020-05-157.28-0.40-5.21%582,716
15.41+0.96+6.64%7551,4812020-06-199.07-0.21-2.26%71,642
12.800.00-13532020-06-309.47-0.45-4.54%2863
18.53+0.83+4.69%42672020-09-1813.030.00-51,911
19.09+1.94+11.31%10502020-09-3014.130.00-224
19.73+2.52+14.64%602020-10-1615.460.00-126
-----2020-11-2020.010.00--10
18.340.00-71,9352020-12-1816.410.00-357
21.380.00-152020-12-3116.950.00-17
23.06+1.63+7.61%14642021-01-1516.920.00-206315
22.350.00-1752021-03-1920.850.00-50242
29.460.00-101,1932021-12-1726.870.00-213