SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
Calls
January 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
1.86+0.41+28.28%17,92120,3302020-01-210.21-0.44-67.69%24,3377,864
2.11+0.44+26.35%3,3855,6772020-01-220.39-0.46-54.12%9,1432,927
2.46+0.41+20.00%33,51936,7342020-01-240.69-0.45-39.47%13,3447,823
2.75+0.49+21.68%7503,6052020-01-270.85-0.48-36.09%2,616725
3.05+0.48+18.68%2482,2672020-01-291.25-0.39-23.78%1,2721,397
3.40+0.50+17.24%19,69929,1882020-01-311.49-0.42-21.99%24,58118,141
3.86+0.82+26.97%3088,8862020-02-031.52-0.55-26.57%7371,776
3.90+0.39+11.11%2324,4462020-02-052.00-0.50-20.00%303460
4.58+0.71+18.35%3981,2892020-02-072.35-0.38-13.92%4,0662,218
4.69+0.71+17.84%511,6912020-02-102.52-0.26-9.35%104741
4.80+0.53+12.41%1198812020-02-122.70-0.37-12.05%77468
4.97+0.42+9.23%9313,1632020-02-142.87-0.42-12.77%8792,255
5.42+0.76+16.31%3264242020-02-182.94-0.41-12.24%965411
5.47+1.03+23.20%473862020-02-192.99-0.49-14.08%468127
5.51+0.48+9.54%12,437107,8182020-02-213.27-0.37-10.16%8,25049,299
6.17+0.52+9.20%8652,1182020-02-283.63-0.52-12.53%1,9964,192
7.77+0.41+5.57%23,19353,0612020-03-205.65-0.44-7.22%25,18128,476
8.25+0.67+8.84%46012,0462020-03-316.17-0.40-6.09%8834,075
9.03+0.49+5.74%1,1947,0852020-04-177.09-0.43-5.72%7893,751
10.50+0.44+4.37%606,2862020-05-158.46-0.31-3.53%1100
12.54+0.57+4.76%1,00912,5502020-06-1910.13-0.43-4.07%1,4234,535
12.84+0.76+6.29%253,3042020-06-3010.71-0.31-2.81%161409
16.17+0.78+5.07%262,1142020-09-1813.76-0.47-3.30%103940
15.670.00-1555252020-09-3014.25-1.41-9.00%1887
17.05+1.05+6.56%2202020-10-1614.75-1.34-8.33%3768
18.90+1.11+6.24%72392020-11-2016.37-1.68-9.31%2388
19.75+1.25+6.76%1717,9972020-12-1817.40-0.39-2.19%34417,988
19.82+1.04+5.54%11792020-12-3117.63-0.67-3.66%417
20.35+2.49+13.94%5483,8442021-01-1518.06-0.41-2.22%1,2129,662
22.29+2.55+12.92%23,8562021-03-1919.90-0.50-2.45%11567
25.05+2.86+12.89%63,7442021-06-1822.52-0.58-2.51%11827
27.31+1.12+4.28%1332021-09-1724.84-0.57-2.24%211
29.33+0.94+3.31%103,1322021-12-1727.00-0.31-1.14%47632
30.53+1.29+4.41%12,1912022-01-2127.85-0.51-1.80%1461,841
37.85+1.13+3.08%321,4212022-12-1634.75-0.90-2.52%7097,136