U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
241.71-0.05 (-0.02%)
At close: 8:00PM EDT
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforMay 31, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
214.00SPY170531C0021400023.3724.5024.670.000.00%18180.00%
215.00SPY170531C0021500021.5023.5123.670.000.00%142190.00%
217.00SPY170531C0021700024.6023.3426.450.000.00%1056.64%
218.00SPY170531C0021800023.6922.0425.530.000.00%1095.95%
219.00SPY170531C0021900021.3421.0224.450.000.00%111191.65%
220.00SPY170531C0022000021.7320.7323.470.000.00%1315758.79%
224.00SPY170531C0022400014.4014.5714.740.000.00%68100.00%
225.00SPY170531C0022500012.6113.6013.720.000.00%4825860.00%
226.00SPY170531C0022600011.7512.6112.730.000.00%4664660.00%
227.00SPY170531C0022700010.3611.6311.750.000.00%2692200.00%
228.00SPY170531C0022800012.2713.6913.860.000.00%519932.91%
229.00SPY170531C002290008.889.679.800.000.00%441190.00%
230.00SPY170531C0023000010.2411.6911.860.000.00%11,15928.91%
231.00SPY170531C002310007.697.767.860.000.00%2201,1110.00%
232.00SPY170531C002320006.746.816.910.000.00%1952270.00%
232.50SPY170531C002325009.379.209.380.000.00%1024124.41%
233.00SPY170531C002330008.748.708.881.5421.39%9090423.34%
233.50SPY170531C002335008.408.208.370.000.00%251821.97%
234.00SPY170531C002340007.747.717.88-0.06-0.77%201,08521.19%
234.50SPY170531C002345005.217.217.380.000.00%24530520.12%
235.00SPY170531C002350006.776.716.88-0.15-2.17%41,73919.04%
235.50SPY170531C002355004.786.226.380.000.00%41848117.97%
236.00SPY170531C002360005.695.725.90-0.18-3.07%151817.33%
236.50SPY170531C002365005.455.235.391.3833.91%156215.97%
237.00SPY170531C002370004.824.734.900.051.05%1480415.04%
237.50SPY170531C002375004.394.234.410.000.00%351,04614.06%
238.00SPY170531C002380003.803.753.88-0.04-1.04%801,09812.26%
238.50SPY170531C002385003.363.263.400.072.13%1531,53911.43%
239.00SPY170531C002390002.842.782.91-0.31-9.84%3832,43710.33%
239.50SPY170531C002395002.342.312.42-0.32-12.03%7501,5119.18%
240.00SPY170531C002400001.921.881.94-0.08-4.00%2,01029,8458.11%
240.50SPY170531C002405001.481.441.50-0.11-6.92%4,3435,1637.37%
241.00SPY170531C002410001.071.041.09-0.06-5.31%13,72220,0036.71%
241.50SPY170531C002415000.690.680.72-0.11-13.75%7,02214,2466.03%
242.00SPY170531C002420000.410.410.43-0.11-21.15%17,54016,7025.57%
243.00SPY170531C002430000.120.110.12-0.07-36.84%17,0355,6725.27%
244.00SPY170531C002440000.030.030.04-0.04-57.14%1,2691,6475.86%
245.00SPY170531C002450000.020.010.02-0.02-50.00%2,22152,8346.84%
246.00SPY170531C002460000.010.000.010.0150.00%821,8997.62%
247.00SPY170531C002470000.010.000.01-0.02-66.67%151,2589.18%
248.00SPY170531C002480000.010.000.010.000.00%6,847010.55%
249.00SPY170531C002490000.010.000.010.000.00%101012.11%
250.00SPY170531C002500000.010.000.01-0.01-50.00%202,87113.67%
255.00SPY170531C002550000.020.000.010.000.00%12220.31%
PutsforMay 31, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
191.00SPY170531P001910000.020.010.020.000.00%1081.25%
192.00SPY170531P001920000.020.010.020.000.00%1079.69%
195.00SPY170531P001950000.020.010.020.000.00%1074.22%
196.00SPY170531P001960000.010.000.010.000.00%2265.63%
197.00SPY170531P001970000.020.010.020.000.00%1071.09%
198.00SPY170531P001980000.020.010.020.000.00%3069.53%
199.00SPY170531P001990000.020.020.030.000.00%1071.88%
200.00SPY170531P002000000.020.020.030.000.00%13770.31%
201.00SPY170531P002010000.030.020.030.000.00%1068.36%
202.00SPY170531P002020000.030.020.030.000.00%11066.80%
203.00SPY170531P002030000.030.020.03-0.01-25.00%25264.84%
204.00SPY170531P002040000.010.000.010.000.00%4014554.69%
205.00SPY170531P002050000.010.000.010.000.00%5015153.13%
206.00SPY170531P002060000.140.030.040.000.00%2,7202,72062.50%
207.00SPY170531P002070000.050.030.040.000.00%21,20060.94%
208.00SPY170531P002080000.010.000.010.000.00%11,00051.56%
209.00SPY170531P002090000.010.000.010.000.00%1011,10550.00%
210.00SPY170531P002100000.020.000.010.000.00%280448.44%
211.00SPY170531P002110000.050.040.060.000.00%3059156.64%
212.00SPY170531P002120000.010.000.010.000.00%5052145.31%
213.00SPY170531P002130000.020.000.010.000.00%197343.75%
214.00SPY170531P002140000.010.000.010.000.00%4,2916,36342.97%
215.00SPY170531P002150000.010.000.010.000.00%5019,39041.41%
216.00SPY170531P002160000.010.000.010.000.00%1,0252,54039.84%
217.00SPY170531P002170000.010.000.010.000.00%13,43838.28%
218.00SPY170531P002180000.010.000.010.000.00%4202,32736.72%
219.00SPY170531P002190000.010.000.010.000.00%11,29635.16%
220.00SPY170531P002200000.010.000.01-0.01-50.00%4009,07233.59%
221.00SPY170531P002210000.020.000.010.000.00%11,00132.03%
222.00SPY170531P002220000.120.100.110.000.00%252842.48%
223.00SPY170531P002230000.010.000.01-0.01-50.00%4476,40629.69%
224.00SPY170531P002240000.010.000.01-0.01-50.00%195,16228.13%
225.00SPY170531P002250000.010.000.01-0.02-66.67%3132,15226.56%
226.00SPY170531P002260000.010.010.02-0.01-50.00%2,75970927.15%
227.00SPY170531P002270000.010.000.01-0.01-50.00%11,28723.44%
228.00SPY170531P002280000.020.010.020.000.00%31,15323.83%
229.00SPY170531P002290000.030.010.020.000.00%16578622.27%
230.00SPY170531P002300000.010.010.02-0.02-66.67%24632,13720.70%
231.00SPY170531P002310000.020.010.020.000.00%5085,15519.14%
232.00SPY170531P002320000.020.010.02-0.01-33.33%1,4045,81717.58%
232.50SPY170531P002325000.020.010.02-0.01-33.33%712,14816.80%
233.00SPY170531P002330000.020.020.03-0.01-33.33%3826,44516.99%
233.50SPY170531P002335000.040.020.030.000.00%27178416.11%
234.00SPY170531P002340000.020.020.03-0.02-50.00%122,76415.24%
234.50SPY170531P002345000.030.020.03-0.01-25.00%5801,31814.45%
235.00SPY170531P002350000.030.020.03-0.02-40.00%4,48521,89913.58%
235.50SPY170531P002355000.030.030.04-0.02-40.00%4831,12013.28%
236.00SPY170531P002360000.040.030.04-0.01-20.00%1,3517,07812.40%
236.50SPY170531P002365000.040.030.05-0.06-60.00%3,5191,71912.01%
237.00SPY170531P002370000.050.040.05-0.02-28.57%8921,73411.04%
237.50SPY170531P002375000.050.050.06-0.04-44.44%5692,01910.45%
238.00SPY170531P002380000.060.050.07-0.06-50.00%2,9926,4999.77%
238.50SPY170531P002385000.070.070.08-0.07-50.00%5,8213,6239.03%
239.00SPY170531P002390000.090.080.10-0.07-43.75%3,3895,1298.40%
239.50SPY170531P002395000.110.110.12-0.09-45.00%1,1263,5607.64%
240.00SPY170531P002400000.150.150.16-0.11-42.31%9,42520,8217.06%
240.50SPY170531P002405000.210.200.21-0.12-36.36%4,7414,1826.37%
241.00SPY170531P002410000.300.300.31-0.15-33.33%7,91714,5355.95%
241.50SPY170531P002415000.430.430.46-0.19-30.65%13,8629,5825.54%
242.00SPY170531P002420000.640.630.68-0.20-23.81%8,0413,6615.18%
243.00SPY170531P002430001.371.331.40-0.13-8.67%3,4542,0225.13%
244.00SPY170531P002440002.322.222.340.000.00%1,3511086.15%
245.00SPY170531P002450003.263.163.340.268.67%701478.16%
247.00SPY170531P002470006.925.155.330.000.00%2211.43%
260.00SPY170531P0026000023.6320.6622.420.000.00%4093.60%