U.S. Markets closed

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
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%
217.00SPY170531C0021700024.6023.3426.450.000.00%1078.52%
218.00SPY170531C0021800023.6922.0425.530.000.00%1063.67%
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%
233.00SPY170531C002330008.748.708.881.5421.39%9090432.23%
233.50SPY170531C002335008.408.208.370.000.00%251830.27%
234.00SPY170531C002340007.747.717.88-0.06-0.77%201,08529.20%
234.50SPY170531C002345005.217.217.380.000.00%24530527.74%
235.00SPY170531C002350006.776.716.88-0.15-2.17%41,73926.17%
235.50SPY170531C002355004.786.226.380.000.00%41848124.71%
236.00SPY170531C002360005.695.725.90-0.18-3.07%151823.88%
236.50SPY170531C002365005.455.235.391.3833.91%156221.97%
237.00SPY170531C002370004.824.734.900.051.05%1480420.70%
237.50SPY170531C002375004.394.234.410.000.00%351,04619.34%
238.00SPY170531C002380003.803.753.88-0.04-1.04%801,09816.80%
238.50SPY170531C002385003.363.263.400.072.13%1531,53915.67%
239.00SPY170531C002390002.842.782.91-0.31-9.84%3832,43714.21%
239.50SPY170531C002395002.342.312.42-0.32-12.03%7501,51112.60%
240.00SPY170531C002400001.921.881.94-0.08-4.00%2,01029,84511.13%
240.50SPY170531C002405001.481.441.50-0.11-6.92%4,3435,16310.18%
241.00SPY170531C002410001.071.041.09-0.06-5.31%13,72220,0039.28%
241.50SPY170531C002415000.690.680.72-0.11-13.75%7,02214,2468.37%
242.00SPY170531C002420000.410.410.43-0.11-21.15%17,54016,7027.76%
243.00SPY170531C002430000.120.110.12-0.07-36.84%17,0355,6727.40%
244.00SPY170531C002440000.030.030.04-0.04-57.14%1,2691,6478.20%
245.00SPY170531C002450000.020.010.02-0.02-50.00%2,22152,8349.57%
246.00SPY170531C002460000.010.000.010.0150.00%821,89910.94%
247.00SPY170531C002470000.010.000.01-0.02-66.67%151,25812.89%
248.00SPY170531C002480000.010.000.010.000.00%107,05814.84%
249.00SPY170531C002490000.010.000.010.000.00%101017.19%
250.00SPY170531C002500000.010.000.01-0.01-50.00%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%
203.00SPY170531P002030000.030.000.01-0.01-25.00%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%
215.00SPY170531P002150000.010.000.010.000.00%5019,39054.69%
216.00SPY170531P002160000.010.000.010.000.00%1,0252,54053.13%
217.00SPY170531P002170000.010.000.010.000.00%13,43850.00%
218.00SPY170531P002180000.010.000.010.000.00%4202,32751.56%
219.00SPY170531P002190000.010.000.010.000.00%11,29650.00%
220.00SPY170531P002200000.010.000.01-0.01-50.00%4009,07247.66%
221.00SPY170531P002210000.020.000.010.000.00%11,00146.09%
222.00SPY170531P002220000.120.000.010.000.00%253043.75%
223.00SPY170531P002230000.010.000.01-0.01-50.00%4476,40641.41%
224.00SPY170531P002240000.010.000.01-0.01-50.00%195,16239.84%
225.00SPY170531P002250000.010.000.01-0.02-66.67%3132,15237.50%
226.00SPY170531P002260000.010.010.02-0.01-50.00%2,75970938.28%
227.00SPY170531P002270000.010.000.01-0.01-50.00%11,28733.59%
228.00SPY170531P002280000.020.010.020.000.00%31,15333.99%
229.00SPY170531P002290000.030.010.020.000.00%16578631.64%
230.00SPY170531P002300000.010.010.02-0.02-66.67%24632,13729.30%
231.00SPY170531P002310000.020.010.020.000.00%5085,15527.34%
232.00SPY170531P002320000.020.010.02-0.01-33.33%1,4045,81725.00%
232.50SPY170531P002325000.020.010.02-0.01-33.33%712,14823.83%
233.00SPY170531P002330000.020.020.03-0.01-33.33%3826,44524.02%
233.50SPY170531P002335000.040.020.030.000.00%27178422.85%
234.00SPY170531P002340000.020.020.03-0.02-50.00%122,76421.68%
234.50SPY170531P002345000.030.020.03-0.01-25.00%5801,31820.51%
235.00SPY170531P002350000.030.020.03-0.02-40.00%4,48521,89919.14%
235.50SPY170531P002355000.030.030.04-0.02-40.00%4831,12018.95%
236.00SPY170531P002360000.040.030.04-0.01-20.00%1,3517,07817.58%
236.50SPY170531P002365000.040.030.05-0.06-60.00%3,5191,71916.99%
237.00SPY170531P002370000.050.040.05-0.02-28.57%8921,73415.63%
237.50SPY170531P002375000.050.050.06-0.04-44.44%5692,01914.84%
238.00SPY170531P002380000.060.050.07-0.06-50.00%2,9926,49913.87%
238.50SPY170531P002385000.070.070.08-0.07-50.00%5,8213,62312.79%
239.00SPY170531P002390000.090.080.10-0.07-43.75%3,3895,12911.91%
239.50SPY170531P002395000.110.110.12-0.09-45.00%1,1263,56010.89%
240.00SPY170531P002400000.150.150.16-0.11-42.31%9,42520,82110.06%
240.50SPY170531P002405000.210.200.21-0.12-36.36%4,7414,1829.08%
241.00SPY170531P002410000.300.300.31-0.15-33.33%7,91714,5358.50%
241.50SPY170531P002415000.430.430.46-0.19-30.65%13,8629,5827.96%
242.00SPY170531P002420000.640.630.68-0.20-23.81%8,0413,6617.47%
243.00SPY170531P002430001.371.331.40-0.13-8.67%3,4542,0227.62%
244.00SPY170531P002440002.322.222.340.000.00%1,3511089.38%
245.00SPY170531P002450003.263.163.340.268.67%7014712.35%
247.00SPY170531P002470006.925.155.330.000.00%2217.38%
260.00SPY170531P0026000023.6317.4618.610.000.00%4064.94%