U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
240.05+0.53 (+0.22%)
At close: 6:30PM EDT

239.97 -0.08 (-0.03%)
After hours: 6:58PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforMay 24, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
202.00SPY170524C0020200037.2337.1137.280.000.00%800.00%
203.00SPY170524C0020300036.1135.6438.200.000.00%20168.95%
215.00SPY170524C0021500023.5123.4123.590.000.00%100.00%
218.00SPY170524C0021800018.7920.4120.600.000.00%913130.00%
220.00SPY170524C0022000019.4418.6720.420.000.00%3677.54%
223.00SPY170524C0022300013.8715.4315.610.000.00%24240.00%
224.00SPY170524C0022400014.2514.4314.620.000.00%130.00%
225.00SPY170524C0022500011.1513.4413.620.000.00%32090.00%
226.00SPY170524C0022600012.6812.4412.630.000.00%10100.00%
228.00SPY170524C002280008.9510.4510.640.000.00%7640.00%
229.00SPY170524C002290007.499.469.650.000.00%11630.00%
230.00SPY170524C002300009.8210.0610.190.282.94%2039035.74%
231.00SPY170524C002310008.519.059.190.000.00%2529932.91%
232.00SPY170524C002320008.098.058.191.2518.27%594629.88%
232.50SPY170524C002325004.936.036.150.000.00%9679670.00%
233.00SPY170524C002330006.897.057.190.294.39%164126.95%
233.50SPY170524C002335005.065.065.190.000.00%202800.00%
234.00SPY170524C002340005.866.066.200.295.21%1287224.32%
234.50SPY170524C002345005.705.565.700.489.20%444022.75%
235.00SPY170524C002350005.125.065.200.336.89%221,15021.19%
235.50SPY170524C002355004.504.564.710.4811.94%42,05619.92%
236.00SPY170524C002360004.074.064.170.5716.29%2,4232,15016.90%
236.50SPY170524C002365003.603.573.720.3410.43%9271,54716.90%
237.00SPY170524C002370003.143.083.230.5621.71%1,8664,54315.43%
237.50SPY170524C002375002.522.622.680.3214.55%9252,50812.31%
238.00SPY170524C002380002.162.132.190.4324.86%1,6556,76510.84%
238.50SPY170524C002385001.611.661.720.3527.78%2,1068,5819.67%
239.00SPY170524C002390001.231.201.260.3539.77%5,66813,8268.37%
239.50SPY170524C002395000.800.770.830.2853.85%24,7437,5807.18%
240.00SPY170524C002400000.450.420.450.1866.67%34,24217,2025.98%
240.50SPY170524C002405000.190.180.190.0758.33%14,5435,7105.25%
241.00SPY170524C002410000.060.060.070.000.00%11,89715,9295.13%
241.50SPY170524C002415000.030.020.03-0.01-25.00%1,7064,5105.47%
242.00SPY170524C002420000.020.010.020.000.00%2,7444,8396.35%
243.00SPY170524C002430000.010.000.010.000.00%1,0552,1498.01%
244.00SPY170524C002440000.010.000.010.000.00%9983,60210.16%
245.00SPY170524C002450000.010.000.010.000.00%232,01712.50%
246.00SPY170524C002460000.010.000.01-0.01-100.00%115614.45%
247.00SPY170524C002470000.020.010.020.000.00%1118.16%
249.00SPY170524C002490000.020.000.010.000.00%1120.31%
250.00SPY170524C002500000.010.000.010.000.00%202,43922.66%
251.00SPY170524C002510000.010.000.010.000.00%1124.22%
PutsforMay 24, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
195.00SPY170524P001950000.010.000.01-0.02-66.67%2026393.75%
196.00SPY170524P001960000.010.000.01-0.02-66.67%101,21190.63%
197.00SPY170524P001970000.010.000.010.000.00%1023787.50%
198.00SPY170524P001980000.010.000.010.000.00%2641987.50%
199.00SPY170524P001990000.010.000.01-0.03-75.00%2584.38%
200.00SPY170524P002000000.010.000.01-0.03-75.00%221,08681.25%
201.00SPY170524P002010000.010.000.01-0.04-80.00%5268081.25%
202.00SPY170524P002020000.010.000.01-0.03-75.00%3976178.13%
203.00SPY170524P002030000.010.000.010.000.00%741175.00%
204.00SPY170524P002040000.010.010.020.000.00%2282.03%
205.00SPY170524P002050000.010.010.02-0.05-83.33%2031,22779.69%
206.00SPY170524P002060000.050.010.020.000.00%888877.34%
207.00SPY170524P002070000.010.010.020.000.00%11,65275.00%
208.00SPY170524P002080000.010.010.020.000.00%198873.44%
209.00SPY170524P002090000.070.010.020.000.00%202,18370.31%
210.00SPY170524P002100000.080.010.020.000.00%5222,46668.75%
211.00SPY170524P002110000.020.010.02-0.08-80.00%1112,47866.41%
212.00SPY170524P002120000.020.010.020.000.00%1341064.06%
213.00SPY170524P002130000.010.000.010.000.00%6039656.25%
214.00SPY170524P002140000.020.010.02-0.09-81.82%45122060.16%
215.00SPY170524P002150000.020.010.02-0.08-80.00%4353257.81%
216.00SPY170524P002160000.020.010.020.000.00%1334655.47%
217.00SPY170524P002170000.010.000.01-0.01-50.00%101,18850.78%
218.00SPY170524P002180000.030.020.030.000.00%14,05554.30%
219.00SPY170524P002190000.020.000.010.000.00%31,08846.88%
220.00SPY170524P002200000.030.020.03-0.13-81.25%1273,68150.78%
221.00SPY170524P002210000.010.000.010.000.00%948,32242.19%
222.00SPY170524P002220000.010.000.010.000.00%1662,66040.63%
223.00SPY170524P002230000.010.000.010.000.00%473,37738.28%
224.00SPY170524P002240000.010.000.010.000.00%61,50036.72%
225.00SPY170524P002250000.010.000.010.000.00%413,95634.38%
226.00SPY170524P002260000.010.000.01-0.01-50.00%60643632.03%
227.00SPY170524P002270000.010.000.01-0.01-50.00%223,03030.08%
228.00SPY170524P002280000.010.000.01-0.01-50.00%1206,65328.13%
229.00SPY170524P002290000.010.000.01-0.01-50.00%361,58625.78%
230.00SPY170524P002300000.010.000.01-0.01-50.00%698,93123.44%
231.00SPY170524P002310000.010.000.01-0.01-50.00%1684,05721.49%
232.00SPY170524P002320000.010.000.01-0.02-66.67%1,3173,08819.53%
232.50SPY170524P002325000.010.010.02-0.02-66.67%2311,38320.12%
233.00SPY170524P002330000.010.010.02-0.01-50.00%16810,11418.95%
233.50SPY170524P002335000.020.010.020.000.00%2922,36217.77%
234.00SPY170524P002340000.020.010.02-0.01-33.33%888,16516.60%
234.50SPY170524P002345000.010.010.02-0.03-75.00%5733,95215.43%
235.00SPY170524P002350000.020.010.02-0.02-50.00%59811,38314.26%
235.50SPY170524P002355000.020.020.03-0.03-60.00%1,8352,41413.87%
236.00SPY170524P002360000.030.020.03-0.02-40.00%2,63515,56012.60%
236.50SPY170524P002365000.020.020.03-0.05-71.43%1,2533,06911.33%
237.00SPY170524P002370000.030.030.04-0.05-62.50%5,59711,99210.55%
237.50SPY170524P002375000.040.040.05-0.06-60.00%3,5285,3459.67%
238.00SPY170524P002380000.050.050.06-0.08-61.54%10,42720,6108.50%
238.50SPY170524P002385000.080.070.08-0.12-60.00%22,7179,6117.52%
239.00SPY170524P002390000.110.110.12-0.16-59.26%34,49818,6916.64%
239.50SPY170524P002395000.170.180.19-0.26-60.47%45,9955,9655.76%
240.00SPY170524P002400000.310.310.34-0.36-53.73%54,5388,6485.15%
240.50SPY170524P002405000.560.540.60-0.47-45.63%11,6861,9394.62%
241.00SPY170524P002410000.950.930.99-0.52-35.37%6,6375,1194.30%
241.50SPY170524P002415001.411.391.46-0.43-23.37%1,5894564.49%
242.00SPY170524P002420002.091.851.96-0.22-9.52%3251,3545.67%
243.00SPY170524P002430003.002.842.98-0.42-12.28%943909.57%
244.00SPY170524P002440004.023.184.17-0.48-10.67%121319.34%
245.00SPY170524P002450004.854.165.05-0.65-11.82%72418.56%