U.S. Markets open in 1 hr 32 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
241.73-0.03 (-0.01%)
At close: 4:00PM EDT

241.19 -0.52 (-0.22%)
Pre-Market: 7:58AM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforMay 31, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
214.00SPY170531C0021400023.3726.0229.480.000.00%181864.84%
215.00SPY170531C0021500021.5025.0228.510.000.00%1421967.19%
217.00SPY170531C0021700024.600.000.000.000.00%110.00%
218.00SPY170531C0021800023.690.000.000.000.00%110.00%
219.00SPY170531C0021900021.3421.0224.450.000.00%1111129.15%
220.00SPY170531C0022000021.7320.7323.470.000.00%1315782.32%
224.00SPY170531C0022400014.4016.7318.350.000.00%685879.10%
225.00SPY170531C0022500012.6116.6916.860.000.00%48258653.61%
226.00SPY170531C0022600011.7515.6915.850.000.00%46646650.20%
227.00SPY170531C0022700010.3614.6914.870.000.00%26922048.83%
228.00SPY170531C0022800012.2713.6913.860.000.00%519945.31%
229.00SPY170531C002290008.8812.6912.870.000.00%4416343.16%
230.00SPY170531C0023000010.2411.6911.860.000.00%11,15939.75%
231.00SPY170531C002310007.6910.6910.870.000.00%2201,22137.50%
232.00SPY170531C002320006.749.709.870.000.00%19533934.57%
232.50SPY170531C002325009.379.209.380.000.00%1024133.69%
233.00SPY170531C002330008.740.000.001.5421.39%909130.00%
233.50SPY170531C002335008.408.208.370.000.00%251830.27%
234.00SPY170531C002340007.740.000.00-0.06-0.77%201,0910.00%
234.50SPY170531C002345005.217.217.380.000.00%24530527.74%
235.00SPY170531C002350006.770.000.00-0.15-2.17%41,7390.00%
235.50SPY170531C002355004.786.226.380.000.00%41848124.71%
236.00SPY170531C002360005.690.000.00-0.18-3.07%15180.00%
236.50SPY170531C002365005.450.000.001.3833.91%15610.00%
237.00SPY170531C002370004.820.000.000.051.05%148030.00%
237.50SPY170531C002375004.390.000.000.000.00%351,0570.00%
238.00SPY170531C002380003.800.000.00-0.04-1.04%801,0690.00%
238.50SPY170531C002385003.360.000.000.072.13%1531,5050.00%
239.00SPY170531C002390002.840.000.00-0.31-9.84%3832,4140.00%
239.50SPY170531C002395002.340.000.00-0.32-12.03%7501,9580.00%
240.00SPY170531C002400001.920.000.00-0.08-4.00%2,01029,9310.00%
240.50SPY170531C002405001.480.000.00-0.11-6.92%4,3435,5780.00%
241.00SPY170531C002410001.070.000.00-0.06-5.31%13,72215,9610.00%
241.50SPY170531C002415000.690.000.00-0.11-13.75%7,02215,0650.00%
242.00SPY170531C002420000.410.000.00-0.11-21.15%17,54020,3770.39%
243.00SPY170531C002430000.120.000.00-0.07-36.84%17,03518,7841.56%
244.00SPY170531C002440000.030.000.00-0.04-57.14%1,2692,2373.13%
245.00SPY170531C002450000.020.000.00-0.02-50.00%2,22154,4276.25%
246.00SPY170531C002460000.010.000.00-0.01-50.00%821,9466.25%
247.00SPY170531C002470000.010.000.00-0.02-66.67%151,2736.25%
248.00SPY170531C002480000.010.000.000.000.00%107,0686.25%
249.00SPY170531C002490000.010.000.010.000.00%101017.19%
250.00SPY170531C002500000.010.000.010.000.00%202,88719.14%
255.00SPY170531C002550000.020.000.010.000.00%12228.91%
PutsforMay 31, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
191.00SPY170531P001910000.020.000.010.000.00%11103.13%
192.00SPY170531P001920000.020.000.010.000.00%11100.00%
195.00SPY170531P001950000.020.000.010.000.00%1193.75%
196.00SPY170531P001960000.010.000.010.000.00%2293.75%
197.00SPY170531P001970000.020.000.010.000.00%1190.63%
198.00SPY170531P001980000.020.000.010.000.00%3387.50%
199.00SPY170531P001990000.020.000.010.000.00%1187.50%
200.00SPY170531P002000000.020.000.010.000.00%13884.38%
201.00SPY170531P002010000.030.000.010.000.00%1182.81%
202.00SPY170531P002020000.030.000.010.000.00%11181.25%
203.00SPY170531P002030000.030.000.010.000.00%252778.13%
204.00SPY170531P002040000.010.000.010.000.00%4014576.56%
205.00SPY170531P002050000.010.000.010.000.00%5015175.00%
206.00SPY170531P002060000.140.000.010.000.00%2,7202,72071.88%
207.00SPY170531P002070000.050.000.010.000.00%21,20070.31%
208.00SPY170531P002080000.010.000.010.000.00%11,00068.75%
209.00SPY170531P002090000.010.000.010.000.00%1011,10565.63%
210.00SPY170531P002100000.020.000.010.000.00%280465.63%
211.00SPY170531P002110000.050.000.010.000.00%3059162.50%
212.00SPY170531P002120000.010.000.010.000.00%5052160.94%
213.00SPY170531P002130000.020.000.010.000.00%197359.38%
214.00SPY170531P002140000.010.000.010.000.00%4,2916,36356.25%
215.00SPY170531P002150000.010.000.000.000.00%5019,34025.00%
216.00SPY170531P002160000.010.000.010.000.00%1,0252,54053.13%
217.00SPY170531P002170000.010.000.000.000.00%13,43725.00%
218.00SPY170531P002180000.010.000.000.000.00%4202,16525.00%
219.00SPY170531P002190000.010.000.010.000.00%11,29650.00%
220.00SPY170531P002200000.010.000.00-0.01-50.00%4009,07225.00%
221.00SPY170531P002210000.020.000.010.000.00%11,00146.09%
222.00SPY170531P002220000.120.000.010.000.00%253043.75%
223.00SPY170531P002230000.010.000.00-0.01-50.00%4476,62625.00%
224.00SPY170531P002240000.010.000.00-0.01-50.00%195,16825.00%
225.00SPY170531P002250000.010.000.00-0.02-66.67%3132,15125.00%
226.00SPY170531P002260000.010.000.00-0.01-50.00%2,7593,45625.00%
227.00SPY170531P002270000.010.000.00-0.01-50.00%11,28825.00%
228.00SPY170531P002280000.020.000.000.000.00%31,15325.00%
229.00SPY170531P002290000.030.010.020.000.00%16578631.64%
230.00SPY170531P002300000.010.000.00-0.02-66.67%24632,09112.50%
231.00SPY170531P002310000.020.000.000.000.00%5085,21612.50%
232.00SPY170531P002320000.020.000.00-0.01-33.33%1,4045,44912.50%
232.50SPY170531P002325000.020.000.00-0.01-33.33%712,21512.50%
233.00SPY170531P002330000.020.000.00-0.01-33.33%3826,82012.50%
233.50SPY170531P002335000.040.020.030.000.00%27178422.85%
234.00SPY170531P002340000.020.000.00-0.02-50.00%122,76812.50%
234.50SPY170531P002345000.030.000.00-0.01-25.00%5801,49712.50%
235.00SPY170531P002350000.030.000.00-0.02-40.00%4,48525,02312.50%
235.50SPY170531P002355000.030.000.00-0.02-40.00%4831,3596.25%
236.00SPY170531P002360000.040.000.00-0.01-20.00%1,3517,3816.25%
236.50SPY170531P002365000.040.000.00-0.06-60.00%3,5194,0976.25%
237.00SPY170531P002370000.050.000.00-0.02-28.57%8922,4906.25%
237.50SPY170531P002375000.050.000.00-0.04-44.44%5692,0066.25%
238.00SPY170531P002380000.060.000.00-0.06-50.00%2,9929,1726.25%
238.50SPY170531P002385000.070.000.00-0.07-50.00%5,8219,2136.25%
239.00SPY170531P002390000.090.000.00-0.07-43.75%3,3896,9053.13%
239.50SPY170531P002395000.110.000.00-0.09-45.00%1,1263,3553.13%
240.00SPY170531P002400000.150.000.00-0.11-42.31%9,42523,5843.13%
240.50SPY170531P002405000.210.000.00-0.12-36.36%4,7415,0781.56%
241.00SPY170531P002410000.300.000.00-0.15-33.33%7,91717,9631.56%
241.50SPY170531P002415000.430.000.00-0.19-30.65%13,86213,3950.39%
242.00SPY170531P002420000.640.000.00-0.20-23.81%8,0416,0270.00%
243.00SPY170531P002430001.370.000.00-0.13-8.67%3,4543,3980.00%
244.00SPY170531P002440002.320.000.000.041.75%1,3511,1000.00%
245.00SPY170531P002450003.260.000.000.268.67%701710.00%
247.00SPY170531P002470006.925.155.330.000.00%2217.38%
260.00SPY170531P0026000023.6317.4618.610.000.00%4064.94%