SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:328.00
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
3.40+0.47+16.04%44964,5742020-01-170.03-0.10-76.92%1,52341,757
3.60+0.50+16.13%1396,8162020-01-210.15-0.13-46.43%1,1476,750
3.75+0.54+16.82%593,1352020-01-220.27-0.17-38.64%3333,380
4.02+0.45+12.61%1628,5112020-01-240.50-0.18-26.47%1,0677,339
4.15+0.40+10.67%701,6092020-01-270.64-0.21-24.71%751,436
4.43+0.31+7.52%231,0532020-01-290.92-0.16-14.81%362,738
4.84+0.46+10.50%768,2962020-01-311.13-0.22-16.30%3257,562
4.90+0.30+6.52%44742020-02-031.31-0.18-12.08%2,712726
5.33+0.33+6.60%161,7462020-02-051.67-0.18-9.73%741,459
5.65+0.44+8.45%12,1182020-02-071.92-0.22-10.28%6531,355
5.390.00-1022232020-02-102.09-0.23-9.91%156374
5.670.00-583402020-02-122.28-0.42-15.56%615
6.31+0.40+6.77%329752020-02-142.45-0.17-6.49%61,465
6.50+0.76+13.24%261572020-02-182.60-0.17-6.14%335441
6.57+0.68+11.54%11882020-02-192.67-0.44-14.15%83359
6.87+0.45+7.01%22756,1302020-02-212.84-0.22-7.19%46254,280
7.47+0.43+6.11%355362020-02-283.31-0.18-5.16%134,047
9.14+0.45+5.18%1019,2142020-03-205.22-0.14-2.61%8410,918
9.000.00-5098,3472020-03-315.78-0.13-2.20%12,659
10.30+0.52+5.32%314,2752020-04-176.61-0.15-2.22%62,662
11.360.00-632,3462020-05-158.200.00-170
13.240.00-583,4632020-06-199.71-0.26-2.61%246,463
13.100.00-141,3982020-06-3010.620.00-193
17.40+0.55+3.26%4692,3902020-09-1813.750.00-11319
17.59+0.96+5.77%172020-09-3014.00-1.15-7.59%38
17.560.00-302020-10-1614.48-1.04-6.70%416
19.350.00-217732020-11-2017.210.00-122122
19.660.00-41,6412020-12-1817.450.00-219225
18.850.00-11152020-12-3118.130.00-23
20.43+0.65+3.29%15052021-01-1517.590.00-1112,088
20.970.00-45962021-03-1919.700.00-45
28.620.00-5432021-12-1727.110.00-929