SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 August 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
216.860.00-100195.000.040.00-1070
221.500.00-10200.000.040.00-50
-----205.000.050.00-3350
-----210.000.050.00-8400
-----215.000.080.00-400
-----220.000.070.00-200
188.680.00-11225.000.100.00-40
-----230.000.100.00-10
-----235.000.100.00-60
-----240.000.090.00-30
-----245.000.130.00-100
165.320.00-11250.000.120.00-120
-----255.000.130.00-160
161.710.00-10260.000.140.00-170
-----265.000.160.00-1570
123.780.00--6270.000.170.00-270
-----275.000.200.00-4010
122.720.00-21280.000.210.00-2180
136.630.00-50285.000.230.00-2080
126.330.00-100290.000.250.00-2020
124.320.00-60295.000.270.00-270
129.540.00-350300.000.300.00-1,0440
105.760.00-12305.000.330.00-2240
120.030.00-100310.000.370.00-200
106.150.00-80315.000.400.00-780
102.600.00-30320.000.430.00-350
98.850.00-30325.000.490.00-560
93.960.00-20330.000.510.00-690
95.710.00-40335.000.600.00-5210
90.060.00-30340.000.620.00-1390
75.950.00-100345.000.690.00-5180
81.560.00-270350.000.770.00-1,4630
77.750.00-40355.000.840.00-9060
61.220.00-40360.000.970.00-2,6160
66.770.00-10365.001.100.00-2420
61.880.00-160370.001.230.00-3900
-----374.001.480.00-640
57.560.00-30375.001.430.00-1120
-----376.001.490.00-5100
54.100.00-380378.001.550.00-690
53.890.00-100380.001.630.00-25,5850
50.920.00-40381.001.710.00-120
50.160.00-10382.001.740.00-2450
36.790.00-20383.001.940.00-2110
48.920.00-10384.002.010.00-3280
46.020.00-10385.001.900.00-3,5750
41.620.00-80386.001.970.00-3920
41.160.00-100387.002.190.00-4740
39.520.00-30388.002.260.00-1090
39.620.00-40389.002.180.00-650
42.930.00-290390.002.250.00-2,8640
40.250.00-20391.002.470.00-1620
39.810.00-10392.002.550.00-920
39.720.00-40393.002.530.00-760
39.910.00-130394.002.550.00-120
37.850.00-80395.002.640.00-2,0340
37.850.00-10396.002.760.00-1610
35.970.00-10397.003.010.00-30
37.220.00-20398.002.990.00-200
35.130.00-130399.003.000.00-1830
34.160.00-300400.003.070.00-7,3800
33.950.00-1130401.003.270.00-530
32.170.00-250402.003.360.00-1450
32.870.00-70403.003.420.00-1,7470
30.590.00-2150404.003.510.00-3,7760
28.760.00-1390405.003.620.00-1,9250
28.760.00-20406.003.750.00-6,5300
26.820.00-10407.003.870.00-780
27.090.00-60408.004.010.00-600
26.760.00-230409.004.220.00-1,1420
25.270.00-430410.004.300.00-1,4010
24.490.00-80411.004.550.00-1500
23.330.00-10412.004.620.00-1240
22.820.00-30413.004.830.00-3420
22.000.00-30414.004.970.00-7030
20.680.00-450415.005.140.00-1,3730
19.320.00-130416.005.330.00-1,3280
19.450.00-50417.005.530.00-7270
17.900.00-30418.005.930.00-1,0670
17.290.00-190419.006.050.00-6360
17.500.00-600420.006.200.00-1,6700
15.530.00-150421.006.460.00-4340
15.410.00-90422.006.660.00-4,4040
14.670.00-20423.007.050.00-3640
13.460.00-380424.007.530.00-3190
13.320.00-940425.007.550.00-2,1780
13.080.00-2470426.007.970.00-4390
12.400.00-9410427.008.200.00-6920
11.600.00-4820428.008.600.00-7190
10.990.00-6430429.008.910.00-1,0630
10.280.00-1,8280430.009.310.00-1,4250
9.090.00-2990432.0010.150.00-4,5410
7.990.00-6810434.0011.030.00-170
7.380.00-22,7720435.0011.690.00-850
6.820.00-2680436.0012.850.00-100
5.920.00-890438.0013.490.00-190
4.990.00-5,2510440.0014.900.00-100
4.260.00-440442.0016.230.00-60
3.630.00-1520444.0017.770.00-40
3.290.00-5730445.0019.580.00-50
2.990.00-990446.0019.400.00-10
2.510.00-2530448.0022.690.00-120
2.110.00-1,1880450.0023.600.00-50
1.630.00-2130452.00-----
1.410.00-110454.00-----
1.260.00-20,8400455.0027.000.00-20
1.140.00-150456.0027.550.00-30
0.930.00-400458.0032.000.00-10
0.770.00-1160460.0032.350.00-10
0.610.00-160462.00-----
0.490.00-140464.0038.490.00-10
0.430.00-190465.0053.000.00-100
0.400.00-20466.00-----
0.410.00-270468.00-----
0.270.00-580470.0042.440.00-60
0.160.00-210475.0059.790.00--0
0.090.00-860480.0060.900.00--0
0.070.00-60485.00-----
0.040.00-340490.00-----
0.030.00-800495.0067.380.00-10
0.030.00-430500.0075.500.00-10
0.030.00-540505.00113.480.00--0
0.020.00-10510.00101.290.00-10
0.020.00-20515.00-----
0.010.00-1300520.00107.360.00--0
0.010.00-10525.00134.430.00-20
0.010.00-2100530.00-----
0.020.00-250535.00-----
0.010.00-5010540.00127.950.00-20
0.010.00-1118545.00-----
0.010.00-90550.00156.820.00-20
0.010.00-1000555.00161.930.00--0
0.010.00-1,0000560.00-----