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%1050.68%
218.00SPY170531C0021800023.6922.0425.530.000.00%1085.82%
219.00SPY170531C0021900021.3421.0224.450.000.00%111181.96%
220.00SPY170531C0022000021.7320.7323.470.000.00%1315752.59%
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%519929.44%
229.00SPY170531C002290008.889.679.800.000.00%441190.00%
230.00SPY170531C0023000010.2411.6911.860.000.00%11,15925.83%
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%1024121.83%
233.00SPY170531C002330008.748.708.881.5421.39%9090420.90%
233.50SPY170531C002335008.408.208.370.000.00%251819.68%
234.00SPY170531C002340007.747.717.88-0.06-0.77%201,08518.99%
234.50SPY170531C002345005.217.217.380.000.00%24530518.02%
235.00SPY170531C002350006.776.716.88-0.15-2.17%41,73917.04%
235.50SPY170531C002355004.786.226.380.000.00%41848116.07%
236.00SPY170531C002360005.695.725.90-0.18-3.07%151815.48%
236.50SPY170531C002365005.455.235.391.3833.91%156214.26%
237.00SPY170531C002370004.824.734.900.051.05%1480413.43%
237.50SPY170531C002375004.394.234.410.000.00%351,04612.55%
238.00SPY170531C002380003.803.753.88-0.04-1.04%801,09810.94%
238.50SPY170531C002385003.363.263.400.072.13%1531,53910.21%
239.00SPY170531C002390002.842.782.91-0.31-9.84%3832,4379.23%
239.50SPY170531C002395002.342.312.42-0.32-12.03%7501,5118.20%
240.00SPY170531C002400001.921.881.94-0.08-4.00%2,01029,8457.25%
240.50SPY170531C002405001.481.441.50-0.11-6.92%4,3435,1636.59%
241.00SPY170531C002410001.071.041.09-0.06-5.31%13,72220,0036.01%
241.50SPY170531C002415000.690.680.72-0.11-13.75%7,02214,2465.40%
242.00SPY170531C002420000.410.410.43-0.11-21.15%17,54016,7024.98%
243.00SPY170531C002430000.120.110.12-0.07-36.84%17,0355,6724.74%
244.00SPY170531C002440000.030.030.04-0.04-57.14%1,2691,6475.23%
245.00SPY170531C002450000.020.010.02-0.02-50.00%2,22152,8346.15%
246.00SPY170531C002460000.010.000.010.0150.00%821,8996.84%
247.00SPY170531C002470000.010.000.01-0.02-66.67%151,2588.20%
248.00SPY170531C002480000.010.000.010.000.00%6,84709.57%
249.00SPY170531C002490000.010.000.010.000.00%101010.94%
250.00SPY170531C002500000.010.000.01-0.01-50.00%202,87112.11%
255.00SPY170531C002550000.020.000.010.000.00%12217.97%
PutsforMay 31, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
191.00SPY170531P001910000.020.010.020.000.00%1072.66%
192.00SPY170531P001920000.020.010.020.000.00%1071.09%
195.00SPY170531P001950000.020.010.020.000.00%1066.41%
196.00SPY170531P001960000.010.000.010.000.00%2259.38%
197.00SPY170531P001970000.020.010.020.000.00%1064.06%
198.00SPY170531P001980000.020.010.020.000.00%3062.50%
199.00SPY170531P001990000.020.020.030.000.00%1064.06%
200.00SPY170531P002000000.020.020.030.000.00%13762.50%
201.00SPY170531P002010000.030.020.030.000.00%1060.94%
202.00SPY170531P002020000.030.020.030.000.00%11059.77%
203.00SPY170531P002030000.030.020.03-0.01-25.00%25258.20%
204.00SPY170531P002040000.010.000.010.000.00%4014551.56%
205.00SPY170531P002050000.010.000.010.000.00%5015150.00%
206.00SPY170531P002060000.140.030.040.000.00%2,7202,72055.86%
207.00SPY170531P002070000.050.030.040.000.00%21,20054.30%
208.00SPY170531P002080000.010.000.010.000.00%11,00046.09%
209.00SPY170531P002090000.010.000.010.000.00%1011,10544.53%
210.00SPY170531P002100000.020.000.010.000.00%280443.75%
211.00SPY170531P002110000.050.040.060.000.00%3059150.59%
212.00SPY170531P002120000.010.000.010.000.00%5052140.63%
213.00SPY170531P002130000.020.000.010.000.00%197339.84%
214.00SPY170531P002140000.010.000.010.000.00%4,2916,36338.28%
215.00SPY170531P002150000.010.000.010.000.00%5019,39036.72%
216.00SPY170531P002160000.010.000.010.000.00%1,0252,54035.55%
217.00SPY170531P002170000.010.000.010.000.00%13,43834.38%
218.00SPY170531P002180000.010.000.010.000.00%4202,32732.81%
219.00SPY170531P002190000.010.000.010.000.00%11,29631.64%
220.00SPY170531P002200000.010.000.01-0.01-50.00%4009,07230.47%
221.00SPY170531P002210000.020.000.010.000.00%11,00128.91%
222.00SPY170531P002220000.120.100.110.000.00%252837.99%
223.00SPY170531P002230000.010.000.01-0.01-50.00%4476,40626.56%
224.00SPY170531P002240000.010.000.01-0.01-50.00%195,16225.00%
225.00SPY170531P002250000.010.000.01-0.02-66.67%3132,15223.44%
226.00SPY170531P002260000.010.010.02-0.01-50.00%2,75970924.22%
227.00SPY170531P002270000.010.000.01-0.01-50.00%11,28721.09%
228.00SPY170531P002280000.020.010.020.000.00%31,15321.49%
229.00SPY170531P002290000.030.010.020.000.00%16578619.92%
230.00SPY170531P002300000.010.010.02-0.02-66.67%24632,13718.56%
231.00SPY170531P002310000.020.010.020.000.00%5085,15517.19%
232.00SPY170531P002320000.020.010.02-0.01-33.33%1,4045,81715.82%
232.50SPY170531P002325000.020.010.02-0.01-33.33%712,14815.04%
233.00SPY170531P002330000.020.020.03-0.01-33.33%3826,44515.24%
233.50SPY170531P002335000.040.020.030.000.00%27178414.45%
234.00SPY170531P002340000.020.020.03-0.02-50.00%122,76413.67%
234.50SPY170531P002345000.030.020.03-0.01-25.00%5801,31812.89%
235.00SPY170531P002350000.030.020.03-0.02-40.00%4,48521,89912.11%
235.50SPY170531P002355000.030.030.04-0.02-40.00%4831,12011.91%
236.00SPY170531P002360000.040.030.04-0.01-20.00%1,3517,07811.13%
236.50SPY170531P002365000.040.030.05-0.06-60.00%3,5191,71910.74%
237.00SPY170531P002370000.050.040.05-0.02-28.57%8921,7349.86%
237.50SPY170531P002375000.050.050.06-0.04-44.44%5692,0199.38%
238.00SPY170531P002380000.060.050.07-0.06-50.00%2,9926,4998.74%
238.50SPY170531P002385000.070.070.08-0.07-50.00%5,8213,6238.06%
239.00SPY170531P002390000.090.080.10-0.07-43.75%3,3895,1297.52%
239.50SPY170531P002395000.110.110.12-0.09-45.00%1,1263,5606.84%
240.00SPY170531P002400000.150.150.16-0.11-42.31%9,42520,8216.32%
240.50SPY170531P002405000.210.200.21-0.12-36.36%4,7414,1825.69%
241.00SPY170531P002410000.300.300.31-0.15-33.33%7,91714,5355.32%
241.50SPY170531P002415000.430.430.46-0.19-30.65%13,8629,5824.96%
242.00SPY170531P002420000.640.630.68-0.20-23.81%8,0413,6614.63%
243.00SPY170531P002430001.371.331.40-0.13-8.67%3,4542,0224.59%
244.00SPY170531P002440002.322.222.340.000.00%1,3511085.52%
245.00SPY170531P002450003.263.163.340.268.67%701477.33%
247.00SPY170531P002470006.925.155.330.000.00%2210.21%
260.00SPY170531P0026000023.6320.6622.420.000.00%4083.72%