SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
153.310.00-600275.000.010.00-10
148.870.00-1,2000280.000.010.00-10
-----285.000.010.00-110
-----290.000.010.00-50
-----295.000.010.00-340
128.690.00-30300.000.010.00-10
-----305.000.010.00-5,0250
118.900.00-30310.000.010.00-5000
-----315.000.010.00-1,0000
-----320.000.010.00-2700
-----325.000.010.00-50
98.250.00-30330.000.010.00-1,2390
92.950.00-50335.000.010.00-2950
86.820.00-30340.000.010.00-710
83.120.00-10345.000.010.00-20
78.880.00-10350.000.010.00-620
62.790.00-20355.000.010.00-50
-----356.000.010.00-8180
-----357.000.020.00-110
-----358.000.020.00-2310
-----359.000.020.00-4180
68.580.00-40360.000.010.00-10
-----361.000.010.00-2720
-----362.000.010.00-100
-----363.000.010.00-300
-----364.000.010.00-1700
64.450.00-2000365.000.010.00-50
-----366.000.010.00-810
-----367.000.010.00-200
-----368.000.010.00-320
-----369.000.010.00-3260
56.520.00-10370.000.010.00-40
-----371.000.040.00-2150
54.690.00-20372.000.010.00-100
-----373.000.030.00-2730
54.490.00-100374.000.010.00-180
53.740.00-310375.000.010.00-50
52.430.00-30376.000.010.00-50
-----377.000.010.00-1,3570
50.760.00-50378.000.060.00-180
49.000.00-50379.000.010.00-20
49.010.00-190380.000.010.00-350
-----381.000.050.00-2440
46.970.00-10382.000.010.00-470
-----383.000.020.00-100
34.280.00-20384.000.010.00-750
43.920.00-60385.000.010.00-1,4170
35.280.00-20386.000.010.00-30
39.240.00-10387.000.010.00-5180
40.490.00-20388.000.010.00-170
37.660.00-10389.000.010.00-2130
39.270.00-2000390.000.010.00-7020
37.630.00-40391.000.010.00-3340
35.080.00-60392.000.010.00-1,1880
30.340.00-10392.500.010.00-4870
35.070.00-10393.000.010.00-7040
34.080.00-220394.000.010.00-140
32.160.00-80395.000.010.00-730
32.060.00-30396.000.020.00-2150
29.220.00-10397.000.020.00-70
30.440.00-40397.500.020.00-10
30.990.00-140398.000.020.00-160
29.990.00-70399.000.020.00-1,0080
29.320.00-780400.000.020.00-2360
27.950.00-70401.000.020.00-630
25.850.00-150402.000.010.00-600
25.080.00-10402.500.020.00-90
25.700.00-10403.000.020.00-5890
25.070.00-240404.000.010.00-2110
24.280.00-330405.000.020.00-1,8620
23.290.00-530406.000.010.00-2810
21.970.00-360407.000.010.00-2,9120
21.220.00-20407.500.020.00-3910
21.110.00-1150408.000.020.00-1,9460
20.030.00-380409.000.020.00-4,4940
18.950.00-1990410.000.020.00-6,6900
18.090.00-1030411.000.020.00-5880
17.010.00-1970412.000.030.00-5950
15.470.00-90412.500.020.00-2890
16.280.00-1330413.000.020.00-9440
14.920.00-1650414.000.030.00-8910
13.990.00-3560415.000.020.00-3,6640
13.340.00-1890416.000.020.00-4,3940
12.250.00-2710417.000.030.00-4,6020
11.860.00-2530417.500.030.00-6210
11.030.00-5320418.000.030.00-6,6450
10.030.00-2880419.000.030.00-3,9830
8.990.00-1,3620420.000.040.00-52,0650
8.000.00-7390421.000.030.00-9,8560
6.980.00-9190422.000.050.00-62,2170
6.030.00-1,5480423.000.060.00-28,3410
5.030.00-3,1610424.000.070.00-54,7990
4.060.00-9,9940425.000.120.00-121,6900
3.070.00-33,0130426.000.200.00-137,0280
2.350.00-111,8070427.000.360.00-163,6400
1.610.00-167,6370428.000.600.00-201,9470
1.020.00-189,5630429.001.010.00-105,7710
0.600.00-165,9060430.001.610.00-59,0250
0.340.00-57,1870431.002.330.00-7,4540
0.190.00-44,6980432.003.160.00-3,1390
0.100.00-24,4880433.004.060.00-5540
0.040.00-19,1300434.005.030.00-800
0.030.00-12,5170435.006.030.00-4190
0.020.00-10,3270436.006.930.00-1490
0.010.00-1,6980437.007.730.00-670
0.010.00-2,1950438.009.140.00-130
0.010.00-1340439.0012.100.00-50
0.010.00-4290440.0010.900.00-800
0.010.00-290441.0012.080.00-20
0.010.00-180442.0012.780.00-10
0.010.00-260443.0014.870.00-50
0.010.00-890444.0015.820.00-10
0.010.00-310445.0018.260.00-810
0.010.00-300446.0019.320.00-80
0.010.00-120447.0019.900.00-10
0.010.00-50448.0019.000.00-10
0.010.00-100449.00-----
0.010.00-40450.0021.700.00-10
0.010.00-40451.00-----
0.010.00-10452.0024.690.00-20
0.010.00-2200453.00-----
0.010.00-560454.00-----
0.010.00-20455.0028.380.00-60
0.010.00-130456.00-----
0.010.00-40457.0030.400.00-20
0.010.00-60458.00-----
0.010.00-4620459.00-----
0.010.00-110460.0031.350.00-80
0.010.00-380465.0053.880.00-20
0.010.00-250470.0043.100.00-10
0.010.00-1030475.0048.840.00-10
0.010.00--2480.0063.380.00-20
0.010.00-10482.00-----
0.010.00-10485.00-----
0.010.00-12490.00-----
0.010.00-10500.00-----