U.S. Markets close in 2 hrs 46 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
240.16+0.11 (+0.05%)
As of 1:14PM EDT. Market open.
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%
203.00SPY170524C0020300036.1136.0438.310.000.00%20118.75%
215.00SPY170524C0021500023.5123.4123.590.000.00%100.00%
218.00SPY170524C0021800018.7920.4120.600.000.00%913130.00%
220.00SPY170524C0022000019.4419.5620.610.000.00%36115.14%
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%
228.00SPY170524C002280008.9510.4510.640.000.00%7640.00%
229.00SPY170524C002290007.499.469.650.000.00%11630.00%
230.00SPY170524C002300009.8210.1010.260.000.00%2039047.75%
231.00SPY170524C002310008.519.119.280.000.00%2529945.51%
232.00SPY170524C002320008.118.128.250.020.25%1894139.06%
232.50SPY170524C002325004.936.036.150.000.00%9679670.00%
233.00SPY170524C002330007.227.157.280.334.79%464137.31%
233.50SPY170524C002335005.065.065.190.000.00%202800.00%
234.00SPY170524C002340006.166.126.270.305.12%2186032.42%
234.50SPY170524C002345005.845.615.760.142.46%244029.69%
235.00SPY170524C002350005.195.135.280.071.37%241,13628.81%
235.50SPY170524C002355004.684.614.760.184.00%12,05425.49%
236.00SPY170524C002360004.184.094.190.112.70%7,7572,71218.16%
236.50SPY170524C002365003.743.603.770.143.89%141,51221.68%
237.00SPY170524C002370003.213.193.270.072.23%1324,32519.43%
237.50SPY170524C002375002.662.682.720.145.56%712,51014.65%
238.00SPY170524C002380002.202.202.210.041.85%1,8466,42511.91%
238.50SPY170524C002385001.771.711.730.169.94%9718,13210.74%
239.00SPY170524C002390001.231.201.210.000.00%8,85713,5507.52%
239.50SPY170524C002395000.780.750.76-0.02-2.50%3,4738,2186.59%
240.00SPY170524C002400000.350.340.36-0.10-22.22%18,72713,1915.42%
240.50SPY170524C002405000.100.090.10-0.09-47.37%11,0727,2504.59%
241.00SPY170524C002410000.020.010.02-0.04-66.67%4,40717,4114.69%
241.50SPY170524C002415000.010.000.01-0.02-66.67%7114,7345.86%
242.00SPY170524C002420000.010.000.01-0.01-50.00%316,0177.62%
243.00SPY170524C002430000.010.000.010.000.00%1,0553,20210.94%
244.00SPY170524C002440000.010.000.010.000.00%9983,60214.06%
245.00SPY170524C002450000.010.000.010.000.00%232,01717.19%
246.00SPY170524C002460000.010.000.01-0.01-100.00%115620.31%
247.00SPY170524C002470000.020.010.020.000.00%1125.39%
249.00SPY170524C002490000.020.000.010.000.00%1128.91%
250.00SPY170524C002500000.010.000.010.000.00%202,43931.25%
251.00SPY170524C002510000.010.000.010.000.00%1134.38%
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%26419121.88%
199.00SPY170524P001990000.010.000.01-0.03-75.00%25118.75%
200.00SPY170524P002000000.010.000.01-0.03-75.00%221,086115.63%
201.00SPY170524P002010000.010.000.01-0.04-80.00%52680112.50%
202.00SPY170524P002020000.010.000.01-0.03-75.00%39761109.38%
203.00SPY170524P002030000.010.000.010.000.00%7411106.25%
204.00SPY170524P002040000.010.010.020.000.00%22115.63%
205.00SPY170524P002050000.010.010.02-0.05-83.33%2031,227112.50%
206.00SPY170524P002060000.050.010.020.000.00%8888109.38%
207.00SPY170524P002070000.010.010.020.000.00%11,652106.25%
208.00SPY170524P002080000.010.010.020.000.00%1988103.13%
209.00SPY170524P002090000.070.010.020.000.00%202,183100.00%
210.00SPY170524P002100000.080.010.020.000.00%5222,46696.88%
211.00SPY170524P002110000.020.010.02-0.08-80.00%1112,47893.75%
212.00SPY170524P002120000.020.010.020.000.00%1341090.63%
213.00SPY170524P002130000.010.000.010.000.00%6039678.13%
214.00SPY170524P002140000.020.010.02-0.09-81.82%45122084.38%
215.00SPY170524P002150000.020.010.02-0.08-80.00%4353281.25%
216.00SPY170524P002160000.020.010.020.000.00%1334678.91%
217.00SPY170524P002170000.010.000.010.000.00%101,18868.75%
218.00SPY170524P002180000.030.020.030.000.00%14,05577.34%
219.00SPY170524P002190000.020.000.010.000.00%31,08862.50%
220.00SPY170524P002200000.030.020.03-0.13-81.25%1273,68170.31%
221.00SPY170524P002210000.010.000.010.000.00%948,32256.25%
222.00SPY170524P002220000.010.000.010.000.00%1662,66053.13%
223.00SPY170524P002230000.010.000.010.000.00%473,37750.00%
224.00SPY170524P002240000.010.000.010.000.00%61,50651.56%
225.00SPY170524P002250000.010.000.010.000.00%413,94648.44%
226.00SPY170524P002260000.010.000.010.000.00%60695845.31%
227.00SPY170524P002270000.010.000.010.000.00%223,03642.97%
228.00SPY170524P002280000.010.000.010.000.00%1206,68439.84%
229.00SPY170524P002290000.010.000.010.000.00%361,59136.72%
230.00SPY170524P002300000.010.000.010.000.00%108,93033.59%
231.00SPY170524P002310000.010.000.010.000.00%1684,07430.47%
232.00SPY170524P002320000.010.000.010.000.00%1,3174,27027.74%
232.50SPY170524P002325000.010.000.010.000.00%2001,60526.56%
233.00SPY170524P002330000.010.000.010.000.00%1110,07225.00%
233.50SPY170524P002335000.020.000.010.000.00%2922,49723.44%
234.00SPY170524P002340000.010.000.01-0.01-50.00%128,14821.88%
234.50SPY170524P002345000.010.000.010.000.00%5734,37920.31%
235.00SPY170524P002350000.010.000.01-0.01-50.00%13811,36318.75%
235.50SPY170524P002355000.010.000.01-0.01-50.00%1013,17516.80%
236.00SPY170524P002360000.010.000.01-0.02-66.67%2113,98215.24%
236.50SPY170524P002365000.010.000.01-0.01-50.00%3613,03013.67%
237.00SPY170524P002370000.010.000.01-0.02-66.67%3,76013,94212.11%
237.50SPY170524P002375000.010.010.02-0.03-75.00%1,4915,04611.72%
238.00SPY170524P002380000.020.010.02-0.03-60.00%1,20219,3909.86%
238.50SPY170524P002385000.020.020.03-0.06-75.00%1,42224,0058.69%
239.00SPY170524P002390000.030.030.04-0.08-72.73%6,95926,9287.13%
239.50SPY170524P002395000.070.060.07-0.10-58.82%23,58322,5255.71%
240.00SPY170524P002400000.160.150.16-0.15-48.39%28,12819,1714.62%
240.50SPY170524P002405000.390.390.41-0.17-30.36%14,3454,7353.86%
241.00SPY170524P002410000.800.820.84-0.15-15.79%3,4284,2601.56%
241.50SPY170524P002415001.311.301.35-0.10-7.09%815785.86%
242.00SPY170524P002420001.861.781.81-0.23-11.00%811,3690.00%
243.00SPY170524P002430002.732.722.87-0.27-9.00%3140013.09%
244.00SPY170524P002440004.023.374.020.000.00%12125.29%
245.00SPY170524P002450004.844.545.03-0.01-0.21%22430.27%