U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
240.61+0.56 (+0.23%)
At close: 8:00PM EDT
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%
200.00SPY170526C0020000040.2038.9841.710.832.11%228179.98%
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%
210.00SPY170526C0021000030.1629.7830.930.341.14%155107.52%
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%
216.00SPY170526C0021600024.2123.9024.924.7924.67%1088.48%
217.00SPY170526C0021700017.2717.0117.12-1.20-6.50%1670.00%
217.50SPY170526C0021750016.8116.5516.66-1.00-5.61%1140.00%
218.00SPY170526C0021800022.5022.0322.920.301.35%24411282.32%
219.00SPY170526C0021900017.6217.3017.410.000.00%2000.00%
220.00SPY170526C0022000020.2020.4420.610.311.56%755425.00%
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%
224.00SPY170526C0022400015.8616.4416.610.000.00%218025.00%
225.00SPY170526C0022500011.7313.4913.660.000.00%7448260.00%
225.50SPY170526C0022550011.3312.9913.170.000.00%1011010.00%
226.00SPY170526C0022600013.5214.4514.610.000.00%219325.00%
226.50SPY170526C0022650010.7312.0012.180.000.00%3463780.00%
227.00SPY170526C0022700012.9513.4513.600.433.43%13320.00%
227.50SPY170526C0022750011.2911.0111.191.009.72%1201570.00%
228.00SPY170526C0022800012.1012.4512.600.080.67%2139200.00%
228.50SPY170526C0022850010.6510.0410.161.6818.73%12680.00%
229.00SPY170526C0022900011.6811.4511.601.4213.84%44970.00%
229.50SPY170526C002295009.049.059.181.0312.86%22570.00%
230.00SPY170526C0023000010.5610.4610.610.565.60%151,59012.50%
230.50SPY170526C002305007.138.088.200.000.00%2996520.00%
231.00SPY170526C002310007.937.597.710.9914.27%7895130.00%
231.50SPY170526C002315008.778.969.110.283.30%2067212.50%
232.00SPY170526C002320008.448.468.620.425.24%1465120.31%
232.50SPY170526C002325006.797.968.120.000.00%1085219.53%
233.00SPY170526C002330007.527.467.621.9234.29%1584718.36%
233.50SPY170526C002335006.506.967.120.000.00%1390717.19%
234.00SPY170526C002340006.676.476.630.6110.07%3541,39717.97%
234.50SPY170526C002345005.635.976.120.000.00%563,25715.24%
235.00SPY170526C002350005.585.475.630.6012.05%554,55715.43%
235.50SPY170526C002355005.044.985.140.5111.26%115,23715.24%
236.00SPY170526C002360004.634.474.580.5814.32%1144,1810.00%
236.50SPY170526C002365004.143.994.150.5214.36%1805,47013.48%
237.00SPY170526C002370003.743.543.650.5617.61%2646,53612.11%
237.50SPY170526C002375003.123.053.120.3311.83%1,4038,4868.40%
238.00SPY170526C002380002.632.562.650.3113.36%3,12117,3929.28%
238.50SPY170526C002385002.152.092.150.2714.36%2,40912,5877.91%
239.00SPY170526C002390001.641.641.690.2013.89%9,01630,1947.72%
239.50SPY170526C002395001.261.201.260.2322.33%7,35117,5877.47%
240.00SPY170526C002400000.860.810.840.1622.86%29,57429,4126.69%
240.50SPY170526C002405000.510.460.500.1024.39%21,87527,4846.23%
241.00SPY170526C002410000.260.240.260.0313.04%25,50226,6376.01%
241.50SPY170526C002415000.120.110.120.000.00%16,71419,6995.96%
242.00SPY170526C002420000.060.050.06-0.01-14.29%7,59034,2936.35%
242.50SPY170526C002425000.030.020.03-0.01-25.00%2,75910,5576.74%
243.00SPY170526C002430000.020.010.020.000.00%37220,0707.42%
243.50SPY170526C002435000.010.010.02-0.01-50.00%46315,3708.79%
244.00SPY170526C002440000.010.000.01-0.01-50.00%52819,1738.99%
244.50SPY170526C002445000.010.010.020.000.00%4,4482,34111.13%
245.00SPY170526C002450000.010.000.010.000.00%106,05511.13%
246.00SPY170526C002460000.010.000.010.000.00%482,01913.28%
247.00SPY170526C002470000.010.000.010.000.00%41,92415.24%
247.50SPY170526C002475000.010.000.010.000.00%81,87016.41%
248.00SPY170526C002480000.010.010.010.000.00%3074017.19%
249.00SPY170526C002490000.010.000.010.000.00%23,53619.53%
250.00SPY170526C002500000.010.000.010.000.00%1510,85321.49%
252.50SPY170526C002525000.010.010.020.000.00%206928.52%
255.00SPY170526C002550000.010.000.01-0.01-50.00%6021830.86%
257.50SPY170526C002575000.010.010.020.000.00%12238.28%
260.00SPY170526C002600000.010.000.010.000.00%6,7096,87739.84%
262.50SPY170526C002625000.010.000.010.000.00%1244.53%
265.00SPY170526C002650000.020.010.02-0.01-33.33%11050.78%
267.50SPY170526C002675000.010.000.020.000.00%119053.13%
270.00SPY170526C002700000.010.000.020.000.00%202057.03%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
175.00SPY170526P001750000.010.000.010.000.00%6170137.50%
176.00SPY170526P001760000.010.000.010.000.00%6350134.38%
177.00SPY170526P001770000.010.000.010.000.00%6610131.25%
178.00SPY170526P001780000.010.000.010.000.00%2290131.25%
179.00SPY170526P001790000.010.000.010.000.00%5890128.13%
180.00SPY170526P001800000.010.000.01-0.02-66.67%611390125.00%
181.00SPY170526P001810000.010.000.01-0.02-66.67%801589125.00%
182.00SPY170526P001820000.010.000.010.000.00%150121.88%
183.00SPY170526P001830000.010.000.01-0.03-75.00%2,004324118.75%
184.00SPY170526P001840000.010.000.010.000.00%311118.75%
185.00SPY170526P001850000.010.000.01-0.02-66.67%1,557249115.63%
186.00SPY170526P001860000.010.000.01-0.01-50.00%1,5178,014112.50%
187.00SPY170526P001870000.010.000.01-0.01-50.00%3,512196109.38%
188.00SPY170526P001880000.020.000.010.01100.00%1,13954109.38%
189.00SPY170526P001890000.010.000.01-0.04-80.00%10157106.25%
190.00SPY170526P001900000.010.010.02-0.03-75.00%2,8991,066115.63%
191.00SPY170526P001910000.010.010.02-0.04-80.00%2,6462112.50%
192.00SPY170526P001920000.010.010.02-0.03-75.00%2,4541,548110.94%
192.50SPY170526P001925000.020.010.020.000.00%2,981850109.38%
193.00SPY170526P001930000.020.010.02-0.03-60.00%7,0001,044107.81%
194.00SPY170526P001940000.010.010.02-0.02-66.67%4,80012106.25%
195.00SPY170526P001950000.010.010.02-0.05-83.33%8861,085103.13%
196.00SPY170526P001960000.010.010.02-0.01-50.00%282101.56%
197.00SPY170526P001970000.020.020.03-0.02-50.00%113103.91%
197.50SPY170526P001975000.010.010.02-0.01-50.00%21197.66%
198.00SPY170526P001980000.050.010.020.000.00%3029496.88%
199.00SPY170526P001990000.020.010.02-0.01-33.33%508,13693.75%
200.00SPY170526P002000000.010.000.010.000.00%109,11682.81%
201.00SPY170526P002010000.020.010.020.01100.00%25620389.84%
202.00SPY170526P002020000.010.000.010.000.00%542278.13%
202.50SPY170526P002025000.020.010.02-0.07-77.78%71234185.94%
203.00SPY170526P002030000.020.010.020.01100.00%4501,70385.16%
204.00SPY170526P002040000.020.010.02-0.06-75.00%36615082.81%
205.00SPY170526P002050000.030.010.02-0.07-70.00%1,76011,55781.25%
206.00SPY170526P002060000.010.000.010.000.00%1,4406,68270.31%
207.00SPY170526P002070000.010.000.010.000.00%4,4008,30468.75%
207.50SPY170526P002075000.010.000.010.000.00%3,6554,34168.75%
208.00SPY170526P002080000.010.000.010.000.00%5112,10565.63%
209.00SPY170526P002090000.010.000.010.000.00%6,4358,33865.63%
210.00SPY170526P002100000.010.000.010.000.00%137,68562.50%
211.00SPY170526P002110000.180.020.030.000.00%1591,12771.09%
211.50SPY170526P002115000.010.000.010.000.00%3531,14559.38%
212.00SPY170526P002120000.010.000.010.000.00%1,1331,43359.38%
212.50SPY170526P002125000.010.000.010.000.00%2,7003,09357.81%
213.00SPY170526P002130000.010.000.010.000.00%1997,40856.25%
213.50SPY170526P002135000.010.000.010.000.00%7741,20856.25%
214.00SPY170526P002140000.010.000.010.000.00%1,1462,76354.69%
214.50SPY170526P002145000.010.000.010.000.00%6401,30853.13%
215.00SPY170526P002150000.010.000.010.000.00%1,30018,67253.13%
216.00SPY170526P002160000.010.000.010.000.00%34,43050.00%
217.00SPY170526P002170000.170.030.040.000.00%1111,48360.16%
217.50SPY170526P002175000.010.000.010.000.00%171,54850.78%
218.00SPY170526P002180000.010.000.01-0.01-50.00%41,60250.00%
219.00SPY170526P002190000.010.000.010.000.00%95,61647.66%
220.00SPY170526P002200000.010.000.010.000.00%20493,71445.31%
221.00SPY170526P002210000.010.000.010.000.00%1004,87043.75%
222.00SPY170526P002220000.020.000.010.000.00%2551,21341.41%
222.50SPY170526P002225000.020.000.010.000.00%1541,84640.63%
223.00SPY170526P002230000.010.000.01-0.01-50.00%1,4374,49139.84%
224.00SPY170526P002240000.010.000.01-0.02-66.67%10619,67437.50%
225.00SPY170526P002250000.010.000.01-0.02-66.67%5526,24235.16%
225.50SPY170526P002255000.010.000.010.000.00%84,08334.38%
226.00SPY170526P002260000.010.000.010.000.00%26,67333.59%
226.50SPY170526P002265000.010.000.01-0.03-75.00%3,9057,55332.03%
227.00SPY170526P002270000.010.000.01-0.01-50.00%4480,76931.25%
227.50SPY170526P002275000.010.000.01-0.02-66.67%96,96130.08%
228.00SPY170526P002280000.020.000.010.000.00%719,87728.91%
228.50SPY170526P002285000.010.010.02-0.01-50.00%20014,37130.47%
229.00SPY170526P002290000.020.010.020.000.00%5041,53829.30%
229.50SPY170526P002295000.030.010.020.000.00%2008,81228.13%
230.00SPY170526P002300000.010.010.02-0.01-50.00%15097,89426.95%
230.50SPY170526P002305000.020.010.02-0.01-33.33%26,93325.78%
231.00SPY170526P002310000.030.010.020.000.00%13933,11724.81%
231.50SPY170526P002315000.010.010.02-0.02-66.67%3,90514,93723.63%
232.00SPY170526P002320000.020.010.02-0.01-33.33%43553,75022.66%
232.50SPY170526P002325000.020.010.02-0.01-33.33%5,11512,39621.49%
233.00SPY170526P002330000.020.010.02-0.02-50.00%6,14026,43020.31%
233.50SPY170526P002335000.020.010.02-0.02-50.00%3478,11519.14%
234.00SPY170526P002340000.020.020.03-0.04-66.67%16020,89618.95%
234.50SPY170526P002345000.030.020.03-0.02-40.00%10322,54317.77%
235.00SPY170526P002350000.030.020.03-0.04-57.14%2,50246,77916.60%
235.50SPY170526P002355000.030.030.04-0.05-62.50%1,00341,46416.02%
236.00SPY170526P002360000.040.030.04-0.04-50.00%7,01550,39014.75%
236.50SPY170526P002365000.050.040.05-0.05-50.00%5,99030,96814.06%
237.00SPY170526P002370000.060.050.06-0.06-50.00%10,15152,26013.14%
237.50SPY170526P002375000.060.060.07-0.10-62.50%6,63530,05812.11%
238.00SPY170526P002380000.080.070.08-0.10-55.56%15,51653,85910.94%
238.50SPY170526P002385000.100.100.11-0.13-56.52%14,89320,08110.25%
239.00SPY170526P002390000.140.140.15-0.17-54.84%31,70643,0969.42%
239.50SPY170526P002395000.200.200.21-0.22-52.38%31,04014,8518.62%
240.00SPY170526P002400000.300.290.32-0.27-47.37%47,56926,2618.11%
240.50SPY170526P002405000.470.450.47-0.32-40.51%32,1217,5407.37%
241.00SPY170526P002410000.720.710.73-0.36-33.33%13,4894,9247.20%
241.50SPY170526P002415001.091.081.14-0.50-31.45%3,7792,3238.30%
242.00SPY170526P002420001.391.451.59-0.62-30.85%1,2192,0719.57%
242.50SPY170526P002425002.041.922.08-0.48-19.05%1091,30411.28%
243.00SPY170526P002430002.452.412.57-0.63-20.45%4201,95512.89%
243.50SPY170526P002435003.612.913.070.000.00%2054114.65%
244.00SPY170526P002440003.933.403.570.000.00%1238916.36%
244.50SPY170526P002445004.994.804.94-1.31-20.79%151835.38%
245.00SPY170526P002450004.804.404.57-1.28-21.05%723919.63%
246.00SPY170526P002460008.706.588.510.000.00%39760.23%
247.00SPY170526P002470008.157.817.980.7710.43%181354.10%
250.00SPY170526P002500009.778.409.75-1.51-13.39%391040.77%
260.00SPY170526P0026000026.5524.9127.880.000.00%460199.32%