U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
240.61+0.56 (+0.23%)
At close: 4:10PM EDT

240.62 0.01 (0.00%)
After hours: 6:31PM 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%
203.00SPY170524C0020300036.1136.0838.730.000.00%20239.65%
215.00SPY170524C0021500023.5123.4123.590.000.00%100.00%
218.00SPY170524C0021800022.5121.5023.343.7219.80%222313141.99%
220.00SPY170524C0022000019.4419.5121.010.000.00%36113.87%
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%
228.00SPY170524C0022800012.4112.3812.643.4638.66%16447.27%
229.00SPY170524C0022900011.4211.3811.643.9352.47%116343.75%
230.00SPY170524C0023000010.2710.3910.640.454.58%439040.63%
231.00SPY170524C002310009.519.389.641.0011.75%6029937.11%
232.00SPY170524C002320008.438.388.640.344.20%2694133.59%
232.50SPY170524C002325004.936.036.150.000.00%9679670.00%
233.00SPY170524C002330007.637.387.640.7410.74%1464130.47%
233.50SPY170524C002335007.116.897.142.0540.51%2028328.52%
234.00SPY170524C002340006.656.396.640.7913.48%4486026.95%
234.50SPY170524C002345005.845.896.140.142.46%244025.20%
235.00SPY170524C002350005.665.395.640.5410.55%1111,13623.44%
235.50SPY170524C002355004.764.895.140.265.78%72,05421.68%
236.00SPY170524C002360004.524.514.640.4511.06%12,1192,71219.92%
236.50SPY170524C002365004.063.884.140.4612.78%1011,51217.97%
237.00SPY170524C002370003.573.453.640.4313.69%1,4094,32516.21%
237.50SPY170524C002375003.052.913.140.5321.03%3982,51014.26%
238.00SPY170524C002380002.482.382.640.3214.81%3,8426,42512.40%
238.50SPY170524C002385002.071.912.140.4628.57%1,5618,13210.45%
239.00SPY170524C002390001.551.501.640.3226.02%10,49013,5508.40%
239.50SPY170524C002395001.051.001.140.2531.25%11,0838,2186.35%
240.00SPY170524C002400000.520.460.650.0715.56%42,99813,1914.49%
240.50SPY170524C002405000.070.030.05-0.12-63.16%36,5817,2500.00%
241.00SPY170524C002410000.010.000.01-0.05-83.33%9,82717,4112.15%
241.50SPY170524C002415000.010.000.01-0.02-66.67%9344,7344.10%
242.00SPY170524C002420000.010.000.01-0.01-50.00%3926,0176.06%
243.00SPY170524C002430000.010.000.010.000.00%1,0553,2029.38%
244.00SPY170524C002440000.010.000.010.000.00%9983,60212.50%
245.00SPY170524C002450000.010.000.010.000.00%232,01715.63%
246.00SPY170524C002460000.010.000.01-0.01-100.00%115618.75%
247.00SPY170524C002470000.020.010.020.000.00%1123.83%
249.00SPY170524C002490000.020.000.010.000.00%1127.34%
250.00SPY170524C002500000.010.000.010.000.00%202,43930.47%
251.00SPY170524C002510000.010.000.010.000.00%1132.81%
PutsforMay 24, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
195.00SPY170524P001950000.010.000.01-0.02-66.67%20263131.25%
196.00SPY170524P001960000.010.000.01-0.02-66.67%101,211128.13%
197.00SPY170524P001970000.010.000.010.000.00%10237125.00%
198.00SPY170524P001980000.010.000.010.000.00%26419125.00%
199.00SPY170524P001990000.010.000.01-0.03-75.00%25118.75%
200.00SPY170524P002000000.010.000.01-0.03-75.00%221,086118.75%
201.00SPY170524P002010000.010.000.01-0.04-80.00%52680112.50%
202.00SPY170524P002020000.010.000.01-0.03-75.00%39761112.50%
203.00SPY170524P002030000.010.000.010.000.00%7411109.38%
204.00SPY170524P002040000.010.010.020.000.00%22117.19%
205.00SPY170524P002050000.010.010.02-0.05-83.33%2031,227114.06%
206.00SPY170524P002060000.050.010.020.000.00%8888110.94%
207.00SPY170524P002070000.010.010.020.000.00%11,652107.81%
208.00SPY170524P002080000.010.010.020.000.00%1988104.69%
209.00SPY170524P002090000.070.010.020.000.00%202,183101.56%
210.00SPY170524P002100000.080.010.020.000.00%5222,46698.44%
211.00SPY170524P002110000.020.010.02-0.08-80.00%1112,47895.31%
212.00SPY170524P002120000.020.010.020.000.00%1341092.19%
213.00SPY170524P002130000.010.000.010.000.00%6039681.25%
214.00SPY170524P002140000.020.010.02-0.09-81.82%45122085.94%
215.00SPY170524P002150000.020.010.02-0.08-80.00%4353282.81%
216.00SPY170524P002160000.020.010.020.000.00%1334679.69%
217.00SPY170524P002170000.010.000.010.000.00%101,18868.75%
218.00SPY170524P002180000.030.020.030.000.00%14,05578.13%
219.00SPY170524P002190000.020.000.010.000.00%31,08862.50%
220.00SPY170524P002200000.030.020.03-0.13-81.25%1273,68171.88%
221.00SPY170524P002210000.010.000.010.000.00%948,32257.81%
222.00SPY170524P002220000.010.000.010.000.00%1662,66054.69%
223.00SPY170524P002230000.010.000.010.000.00%473,37751.56%
224.00SPY170524P002240000.010.000.010.000.00%61,50650.00%
225.00SPY170524P002250000.010.000.010.000.00%413,94650.00%
226.00SPY170524P002260000.010.000.010.000.00%60695846.88%
227.00SPY170524P002270000.010.000.010.000.00%223,03643.75%
228.00SPY170524P002280000.010.000.010.000.00%1206,68440.63%
229.00SPY170524P002290000.010.000.010.000.00%361,59138.28%
230.00SPY170524P002300000.010.000.010.000.00%1128,93035.16%
231.00SPY170524P002310000.010.000.010.000.00%1684,07432.03%
232.00SPY170524P002320000.010.000.010.000.00%1154,27028.91%
232.50SPY170524P002325000.010.000.010.000.00%2001,60527.34%
233.00SPY170524P002330000.010.000.010.000.00%1110,07225.78%
233.50SPY170524P002335000.020.000.010.000.00%2922,49724.22%
234.00SPY170524P002340000.010.000.01-0.01-50.00%128,14823.05%
234.50SPY170524P002345000.010.000.010.000.00%124,37921.49%
235.00SPY170524P002350000.010.000.01-0.01-50.00%16111,36319.92%
235.50SPY170524P002355000.010.000.01-0.01-50.00%4823,17518.36%
236.00SPY170524P002360000.010.000.01-0.02-66.67%63113,98216.80%
236.50SPY170524P002365000.010.000.01-0.01-50.00%4413,03015.24%
237.00SPY170524P002370000.010.000.01-0.02-66.67%4,07513,94213.67%
237.50SPY170524P002375000.010.000.01-0.03-75.00%3,1565,04611.91%
238.00SPY170524P002380000.010.000.01-0.04-80.00%5,70719,39010.16%
238.50SPY170524P002385000.010.000.01-0.07-87.50%16,03324,0058.59%
239.00SPY170524P002390000.010.000.01-0.10-90.91%14,27426,9286.84%
239.50SPY170524P002395000.010.000.01-0.16-94.12%36,72822,5255.08%
240.00SPY170524P002400000.010.000.01-0.30-96.77%54,74719,1713.13%
240.50SPY170524P002405000.020.010.02-0.54-96.43%44,0714,7351.17%
241.00SPY170524P002410000.470.440.54-0.48-50.53%11,4154,2606.10%
241.50SPY170524P002415000.990.861.08-0.42-29.79%16057810.30%
242.00SPY170524P002420001.371.361.59-0.72-34.45%2431,36913.53%
243.00SPY170524P002430002.342.362.60-0.66-22.00%21540019.24%
244.00SPY170524P002440004.022.435.000.000.00%12159.42%
245.00SPY170524P002450004.793.644.92-0.06-1.24%142439.55%