SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:343.00
Calls
February 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestExpire DateLast PriceChange% ChangeVolumeOpen Interest
0.01-0.03-75.00%9121,2442020-02-186.43+1.37+27.08%--
0.03-0.07-70.00%4701,1362020-02-196.05+0.41+7.27%3915
0.14-0.09-39.13%3,33618,4822020-02-215.51-0.63-10.26%2,6071,627
0.22-0.07-24.14%6061,5602020-02-246.600.00-11
0.31-0.13-29.55%4979532020-02-266.430.00-66
0.53-0.10-15.87%1,3757,2432020-02-286.12+0.13+2.17%134198
0.61-0.06-8.96%3112,7902020-03-025.990.00---
0.99-0.09-8.33%2837392020-03-046.90+0.26+3.92%13-
1.11-0.13-10.48%4758952020-03-066.91+0.33+5.02%--
1.20-0.33-21.57%451,0802020-03-097.080.00-1115
1.34-0.26-16.25%802322020-03-116.95-0.59-7.82%6195
1.71-0.09-5.00%4701,6352020-03-136.87-0.27-3.78%150403
1.80-0.17-8.63%1-2020-03-167.85+0.42+5.65%--
1.83-0.22-10.73%1-2020-03-187.51-0.03-0.40%--
2.13+0.01+0.47%1,66820,8632020-03-207.82-0.32-3.93%46854
2.37+0.02+0.85%3226732020-03-27-----
2.36-0.10-4.07%82,8922020-03-318.99+0.41+4.78%59621
3.51+0.05+1.45%1,4916,8852020-04-179.36-0.45-4.59%92138
5.33+0.03+0.57%1,15312,2012020-05-1510.780.00-2130
7.05-0.45-6.00%125,2742020-06-1914.430.00-2348
7.400.00-51,2042020-06-3024.250.00-1810
7.96-0.43-5.13%151052020-07-1717.410.00--22
10.970.00-861682020-09-1817.100.00-4763
9.180.00-222020-09-30-----
9.550.00-1222020-10-16-----
11.180.00-2026542020-11-2019.670.00-29
12.430.00-12,8712020-12-1820.650.00-22,004
10.960.00--102020-12-3128.050.00--1
14.95+2.09+16.25%11,0122021-01-1521.820.00-288
11.670.00-1412021-03-19-----
23.670.00-52272021-12-17-----