SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:338.00
Calls
February 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
0.84-0.19-18.45%39,5955,5902020-02-181.10-0.57-34.13%11,0602,771
1.15-0.08-6.50%13,6482,8542020-02-191.38-0.78-36.11%4,4641,359
1.59-0.13-7.56%19,10812,9542020-02-211.80-0.50-21.74%10,4119,105
1.88-0.02-1.05%2,7071,7792020-02-242.08-0.54-20.61%2,505672
2.20+0.08+3.77%8091,5592020-02-262.44-0.62-20.26%519977
2.53-0.10-3.80%11,08512,8702020-02-282.64-0.53-16.72%2,5892,367
2.660.00-2723,1622020-03-022.89-0.51-15.00%224506
3.25-0.03-0.91%7191,1022020-03-043.40-0.44-11.46%411,750
3.55+0.03+0.85%3821,5652020-03-063.69-0.24-6.11%3311,964
3.65-0.05-1.35%796242020-03-093.76-0.45-10.69%82314
3.55-0.33-8.51%854352020-03-114.30-0.20-4.44%30201
4.25-0.01-0.23%2631,5682020-03-134.20-0.41-8.89%284862
4.36+0.05+1.16%4-2020-03-164.73-0.06-1.25%--
4.60-0.39-7.82%10-2020-03-184.60-0.40-8.00%--
4.73+0.12+2.60%2,28733,6212020-03-205.18-0.36-6.50%1,0754,003
4.92-0.03-0.61%222062020-03-276.03-0.23-3.67%--
5.11+0.20+4.07%5034,4822020-03-315.82-0.50-7.91%281,921
6.20+0.22+3.68%69912,9902020-04-176.88-0.54-7.28%3058,588
8.09+0.17+2.15%4053,3012020-05-158.57-0.33-3.71%316523
9.68-0.77-7.37%5473,7602020-06-1910.85+0.07+0.65%1102,156
10.18-0.01-0.10%52972020-06-3011.46+0.26+2.32%202,379
10.97-0.02-0.18%42982020-07-1712.020.00-327
13.90-0.11-0.79%502992020-09-1814.50-0.51-3.40%17
13.560.00-2002020-09-3024.030.00--0
14.620.00-2582020-10-1615.85-0.05-0.31%3021
16.600.00-2152020-11-2017.24+0.19+1.11%14
17.45+0.19+1.10%129472020-12-1818.580.00-51,360
17.670.00-2282020-12-3120.470.00-41
18.20-0.36-1.94%221,8902021-01-1519.51+0.67+3.56%3167
20.330.00-111792021-03-1920.71-0.22-1.05%--
26.980.00-52362021-12-1728.860.00-3402