U.S. Markets close in 5 hrs 36 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
241.74-0.02 (-0.01%)
As of 10:24AM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
187.00SPY170526C0018700052.3249.7053.030.000.00%11110.00%
190.00SPY170526C0019000049.4548.6349.810.000.00%220.00%
194.00SPY170526C0019400045.3444.3244.450.000.00%110.00%
197.50SPY170526C0019750041.7540.8340.960.000.00%11110.00%
200.00SPY170526C0020000041.6340.5242.840.000.00%2623259.57%
203.00SPY170526C0020300036.0735.4235.600.000.00%100.00%
204.00SPY170526C0020400034.7535.1435.310.000.00%14140.00%
207.00SPY170526C0020700031.7632.1432.310.000.00%10100.00%
209.00SPY170526C0020900030.4330.1530.320.000.00%10100.00%
210.00SPY170526C0021000030.1630.6032.150.000.00%154164.45%
213.00SPY170526C0021300025.6325.4425.610.000.00%200.00%
214.50SPY170526C0021450019.6719.3419.440.000.00%2100.00%
215.00SPY170526C0021500023.5223.4423.62-1.32-5.31%610.00%
216.00SPY170526C0021600024.2124.6026.160.000.00%153138.18%
217.00SPY170526C0021700017.2717.0117.12-1.20-6.50%1670.00%
217.50SPY170526C0021750016.8116.5516.66-1.00-5.61%1140.00%
218.00SPY170526C0021800022.5022.6024.110.000.00%244314125.59%
219.00SPY170526C0021900017.6217.3017.410.000.00%2000.00%
220.00SPY170526C0022000021.5021.5722.131.306.44%155093.36%
221.00SPY170526C0022100015.7517.4617.640.000.00%342130.00%
222.00SPY170526C0022200016.9116.4716.64-0.14-0.82%15850.00%
222.50SPY170526C0022250012.3312.0812.190.000.00%100.00%
223.00SPY170526C0022300013.9815.4715.650.000.00%361220.00%
224.00SPY170526C0022400015.8616.5018.100.000.00%218098.24%
225.00SPY170526C0022500011.7313.4913.660.000.00%7448260.00%
225.50SPY170526C0022550011.3312.9913.170.000.00%1011010.00%
226.00SPY170526C0022600013.5214.7116.050.000.00%218486.23%
226.50SPY170526C0022650010.7312.0012.180.000.00%3463780.00%
227.00SPY170526C0022700012.9513.7215.030.000.00%130280.57%
227.50SPY170526C0022750011.2911.0111.191.009.72%1201570.00%
228.00SPY170526C0022800012.1012.7014.050.000.00%21376377.34%
228.50SPY170526C0022850011.9212.2413.520.000.00%126973.34%
229.00SPY170526C0022900011.6811.7013.060.000.00%449673.44%
229.50SPY170526C002295009.049.059.181.0312.86%22570.00%
230.00SPY170526C0023000011.7310.7112.050.000.00%201,57468.36%
230.50SPY170526C002305007.138.088.200.000.00%2996520.00%
231.00SPY170526C0023100010.559.7711.05-0.29-2.68%386063.77%
231.50SPY170526C002315008.779.2910.470.000.00%2067057.23%
232.00SPY170526C002320009.929.419.980.000.00%6658555.57%
232.50SPY170526C002325006.798.279.710.000.00%1085263.77%
233.00SPY170526C002330009.007.759.200.000.00%6684360.84%
233.50SPY170526C002335008.307.268.500.000.00%1389649.81%
234.00SPY170526C002340007.837.378.080.000.00%4141,37851.07%
234.50SPY170526C002345005.637.197.430.000.00%563,25741.80%
235.00SPY170526C002350006.526.696.93-0.56-7.91%14,52439.55%
235.50SPY170526C002355006.316.196.420.000.00%315,20236.82%
236.00SPY170526C002360005.815.705.940.111.93%294,11535.45%
236.50SPY170526C002365005.235.235.49-0.07-1.32%125,38435.25%
237.00SPY170526C002370004.754.624.860.040.85%596,47027.05%
237.50SPY170526C002375004.204.174.20-0.28-6.25%308,0540.00%
238.00SPY170526C002380003.753.683.740.010.27%1,22419,63812.50%
238.50SPY170526C002385003.283.213.23-0.05-1.50%15513,4510.00%
239.00SPY170526C002390002.752.762.790.010.36%91926,18914.55%
239.50SPY170526C002395002.292.232.26-0.04-1.72%1,22918,17710.55%
240.00SPY170526C002400001.721.771.790.021.18%71025,63510.35%
240.50SPY170526C002405001.241.281.30-0.03-2.36%58627,6408.45%
241.00SPY170526C002410000.810.780.790.045.19%2,34132,0735.62%
241.50SPY170526C002415000.410.420.45-0.03-6.82%5,64427,9616.30%
242.00SPY170526C002420000.110.110.12-0.08-42.11%5,85339,7854.54%
242.50SPY170526C002425000.030.030.04-0.04-57.14%3,96715,5885.18%
243.00SPY170526C002430000.010.000.01-0.02-66.67%59318,8115.47%
243.50SPY170526C002435000.010.000.01-0.01-50.00%23715,5297.23%
244.00SPY170526C002440000.010.000.010.000.00%7522,6968.99%
244.50SPY170526C002445000.010.000.010.000.00%76,65410.55%
245.00SPY170526C002450000.010.000.010.000.00%79,01112.11%
246.00SPY170526C002460000.010.000.010.000.00%482,01915.24%
247.00SPY170526C002470000.010.000.010.000.00%41,92418.36%
247.50SPY170526C002475000.010.000.010.000.00%81,87019.53%
248.00SPY170526C002480000.010.010.010.000.00%3074021.09%
249.00SPY170526C002490000.010.000.010.000.00%23,53624.22%
250.00SPY170526C002500000.010.000.010.000.00%1510,85326.95%
252.50SPY170526C002525000.010.010.020.000.00%206936.72%
255.00SPY170526C002550000.010.000.01-0.01-50.00%6021840.63%
257.50SPY170526C002575000.010.010.020.000.00%12250.78%
260.00SPY170526C002600000.010.000.010.000.00%6,7096,87750.00%
262.50SPY170526C002625000.010.000.010.000.00%1256.25%
265.00SPY170526C002650000.020.010.02-0.01-33.33%11068.75%
267.50SPY170526C002675000.010.000.020.000.00%119071.88%
270.00SPY170526C002700000.010.000.020.000.00%202078.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
175.00SPY170526P001750000.010.000.010.000.00%6170193.75%
176.00SPY170526P001760000.010.000.010.000.00%6350193.75%
177.00SPY170526P001770000.010.000.010.000.00%6610187.50%
178.00SPY170526P001780000.010.000.010.000.00%2290187.50%
179.00SPY170526P001790000.010.000.010.000.00%5890181.25%
180.00SPY170526P001800000.010.000.01-0.02-66.67%611390181.25%
181.00SPY170526P001810000.010.000.01-0.02-66.67%801589175.00%
182.00SPY170526P001820000.010.000.010.000.00%150175.00%
183.00SPY170526P001830000.010.000.01-0.03-75.00%2,004324168.75%
184.00SPY170526P001840000.010.000.010.000.00%311168.75%
185.00SPY170526P001850000.010.000.01-0.02-66.67%1,557249162.50%
186.00SPY170526P001860000.010.000.01-0.01-50.00%1,5178,014162.50%
187.00SPY170526P001870000.010.000.01-0.01-50.00%3,512196156.25%
188.00SPY170526P001880000.020.000.010.01100.00%1,13954156.25%
189.00SPY170526P001890000.010.000.01-0.04-80.00%10157153.13%
190.00SPY170526P001900000.010.010.02-0.03-75.00%2,8991,066165.63%
191.00SPY170526P001910000.010.010.02-0.04-80.00%2,6462162.50%
192.00SPY170526P001920000.010.010.02-0.03-75.00%2,4541,548159.38%
192.50SPY170526P001925000.020.010.020.000.00%2,981850156.25%
193.00SPY170526P001930000.020.010.02-0.03-60.00%7,0001,044156.25%
194.00SPY170526P001940000.010.010.02-0.02-66.67%4,80012153.13%
195.00SPY170526P001950000.010.010.02-0.05-83.33%8861,085148.44%
196.00SPY170526P001960000.010.010.02-0.01-50.00%282145.31%
197.00SPY170526P001970000.020.020.03-0.02-50.00%113150.00%
197.50SPY170526P001975000.010.010.02-0.01-50.00%211140.63%
198.00SPY170526P001980000.050.010.020.000.00%30294139.06%
199.00SPY170526P001990000.020.010.02-0.01-33.33%508,136135.94%
200.00SPY170526P002000000.010.000.010.000.00%109,116118.75%
201.00SPY170526P002010000.020.010.020.01100.00%256203129.69%
202.00SPY170526P002020000.010.000.020.000.00%5422121.88%
202.50SPY170526P002025000.020.010.02-0.07-77.78%712341125.00%
203.00SPY170526P002030000.020.010.020.01100.00%4501,703123.44%
204.00SPY170526P002040000.020.010.02-0.06-75.00%366150120.31%
205.00SPY170526P002050000.030.010.02-0.07-70.00%1,76011,557117.19%
206.00SPY170526P002060000.010.000.020.000.00%1,4406,682109.38%
207.00SPY170526P002070000.010.000.020.000.00%4,4008,304106.25%
207.50SPY170526P002075000.010.000.020.000.00%3,6554,341104.69%
208.00SPY170526P002080000.010.000.020.000.00%5112,105103.13%
209.00SPY170526P002090000.010.000.020.000.00%6,4358,338100.00%
210.00SPY170526P002100000.010.000.010.000.00%137,68590.63%
211.00SPY170526P002110000.180.020.030.000.00%1591,127103.91%
211.50SPY170526P002115000.010.000.010.000.00%3531,14587.50%
212.00SPY170526P002120000.010.000.010.000.00%1,1331,43384.38%
212.50SPY170526P002125000.010.000.010.000.00%2,7003,09384.38%
213.00SPY170526P002130000.010.000.010.000.00%1997,40881.25%
213.50SPY170526P002135000.010.000.010.000.00%7741,20881.25%
214.00SPY170526P002140000.010.000.010.000.00%1,1462,76381.25%
214.50SPY170526P002145000.010.000.010.000.00%6401,30878.13%
215.00SPY170526P002150000.010.000.010.000.00%1,30019,33178.13%
216.00SPY170526P002160000.010.000.010.000.00%34,43075.00%
217.00SPY170526P002170000.170.030.040.000.00%1111,48388.28%
217.50SPY170526P002175000.010.000.010.000.00%171,54870.31%
218.00SPY170526P002180000.010.000.010.000.00%41,60668.75%
219.00SPY170526P002190000.010.000.010.000.00%95,61665.63%
220.00SPY170526P002200000.010.000.010.000.00%20493,71462.50%
221.00SPY170526P002210000.010.000.010.000.00%1004,79059.38%
222.00SPY170526P002220000.020.000.010.000.00%2551,21357.81%
222.50SPY170526P002225000.020.000.010.000.00%1541,84656.25%
223.00SPY170526P002230000.010.000.010.000.00%1,4375,70354.69%
224.00SPY170526P002240000.010.000.010.000.00%919,53451.56%
225.00SPY170526P002250000.010.000.010.000.00%5526,20650.00%
225.50SPY170526P002255000.010.000.010.000.00%104,07751.56%
226.00SPY170526P002260000.010.000.010.000.00%556,63050.00%
226.50SPY170526P002265000.010.000.010.000.00%3,9059,14948.44%
227.00SPY170526P002270000.010.000.010.000.00%17080,62946.88%
227.50SPY170526P002275000.010.000.010.000.00%96,96845.31%
228.00SPY170526P002280000.020.000.010.000.00%719,87743.75%
228.50SPY170526P002285000.010.000.010.000.00%20014,57142.97%
229.00SPY170526P002290000.010.000.010.000.00%9741,47841.41%
229.50SPY170526P002295000.010.000.010.000.00%1268,87839.84%
230.00SPY170526P002300000.010.000.010.000.00%33697,95438.28%
230.50SPY170526P002305000.010.000.010.000.00%506,87336.72%
231.00SPY170526P002310000.010.000.010.000.00%1332,75635.16%
231.50SPY170526P002315000.010.000.010.000.00%8112,70833.59%
232.00SPY170526P002320000.010.000.010.000.00%154,92932.03%
232.50SPY170526P002325000.010.000.010.000.00%1399,10230.47%
233.00SPY170526P002330000.010.000.010.000.00%3423,51529.30%
233.50SPY170526P002335000.010.000.010.000.00%1,0608,98228.13%
234.00SPY170526P002340000.010.000.010.000.00%2520,32026.56%
234.50SPY170526P002345000.010.000.01-0.01-50.00%7222,47425.00%
235.00SPY170526P002350000.010.000.010.000.00%2847,18623.44%
235.50SPY170526P002355000.010.000.01-0.01-50.00%13142,99721.88%
236.00SPY170526P002360000.010.000.01-0.01-50.00%253,30220.31%
236.50SPY170526P002365000.010.000.01-0.01-50.00%2234,02218.75%
237.00SPY170526P002370000.010.000.01-0.01-50.00%19255,47217.19%
237.50SPY170526P002375000.010.000.01-0.01-50.00%2530,80515.63%
238.00SPY170526P002380000.010.000.01-0.01-50.00%65859,04514.06%
238.50SPY170526P002385000.010.010.02-0.02-66.67%23926,88713.67%
239.00SPY170526P002390000.010.010.02-0.03-75.00%1,80249,88811.91%
239.50SPY170526P002395000.030.020.03-0.01-25.00%1,04919,25010.94%
240.00SPY170526P002400000.020.020.03-0.03-60.00%2,24841,6378.99%
240.50SPY170526P002405000.040.030.04-0.04-50.00%2,44823,1637.37%
241.00SPY170526P002410000.070.060.07-0.08-53.33%6,79034,2006.10%
241.50SPY170526P002415000.150.140.15-0.13-46.43%11,30128,7024.96%
242.00SPY170526P002420000.360.350.36-0.12-25.00%6,24415,7663.96%
242.50SPY170526P002425000.840.800.84-0.05-5.62%7085,2396.40%
243.00SPY170526P002430001.311.301.320.000.00%4862,2208.11%
243.50SPY170526P002435001.791.801.810.105.92%1499429.86%
244.00SPY170526P002440002.252.222.250.125.63%1084820.00%
244.50SPY170526P002445002.722.632.980.000.00%49021.24%
245.00SPY170526P002450003.353.103.340.000.00%54950617.77%
246.00SPY170526P002460004.133.214.640.000.00%389934.03%
247.00SPY170526P002470008.157.817.980.7710.43%181394.29%
250.00SPY170526P002500008.467.668.650.000.00%122153.47%
260.00SPY170526P0026000026.5524.9127.880.000.00%460298.05%