SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:335.00
Calls
January 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
0.02-0.03-60.00%26,16928,4102020-01-212.96-1.29-30.35%82528
0.07-0.02-22.22%2,8382,9552020-01-222.94-1.55-34.52%821
0.24+0.02+9.09%5,2765,3522020-01-243.36-0.88-20.75%26216
0.36+0.06+20.00%2,2476982020-01-273.32-1.08-24.55%1718
0.71+0.23+47.92%3,8013,4062020-01-293.48-1.67-32.43%5981
0.83+0.17+25.76%37,68128,9232020-01-313.96-0.71-15.20%876605
1.06+0.28+35.90%4,8781,8082020-02-034.01-0.81-16.80%721,093
1.32+0.24+22.22%2,7411,1682020-02-054.24-1.17-21.63%449183
1.53+0.21+15.91%7592,9162020-02-074.35-0.88-16.83%497249
1.64+0.23+16.31%1393082020-02-104.68-0.58-11.03%13103
1.84+0.23+14.29%144932020-02-125.04-1.11-18.05%47511
2.26+0.39+20.86%2382,8992020-02-144.88-0.76-13.48%195650
2.38+0.43+22.05%3511,6992020-02-185.08-0.72-12.41%4826
2.52+0.64+34.04%2652642020-02-19-----
2.57+0.30+13.22%7,47734,5292020-02-215.31-0.63-10.61%2,2869,126
3.12+0.30+10.64%6291,6142020-02-285.80-0.55-8.66%197665
4.74+0.39+8.97%6,050103,9282020-03-207.73-0.57-6.87%3145,519
5.20+0.55+11.83%1307,3242020-03-318.11-1.16-12.51%4873,902
6.01+0.48+8.68%5302,6162020-04-178.95-0.74-7.64%2681,185
7.52+0.52+7.43%4602,3892020-05-1510.49-0.45-4.11%910
9.31+0.55+6.28%23514,8252020-06-1912.00-0.72-5.66%2261,464
9.75+0.81+9.06%102,5412020-06-3012.46-2.23-15.18%32630
12.94+0.98+8.19%803,3992020-09-1815.75-0.66-4.02%402467
13.35+0.77+6.12%1059942020-09-3018.340.00-924
13.70+1.92+16.30%302020-10-1616.62-1.47-8.13%106
14.500.00-52032020-11-2018.19-1.32-6.77%213
16.24+0.71+4.57%244,9972020-12-18-----
16.260.00-17232020-12-3119.52-0.82-4.03%5062
17.20+1.82+11.83%509402021-01-1520.16-0.14-0.69%131,835
19.24+2.27+13.38%27292021-03-1923.480.00-210
21.85+2.48+12.80%151,8362021-06-1825.000.00-412
-----2021-09-1727.300.00-6237
25.570.00-43542021-12-1729.09-0.56-1.89%2554
27.47+0.69+2.58%44592022-01-2130.05-2.17-6.73%3044
34.63+1.04+3.10%1603122022-12-1637.29-0.71-1.87%16