U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
241.71-0.05 (-0.02%)
At close: 4:10PM EDT

241.79 0.08 (0.03%)
After hours: 4:52PM 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%
190.00SPY170526C0019000051.7050.0053.472.254.55%22173.44%
194.00SPY170526C0019400045.3444.3244.450.000.00%110.00%
197.50SPY170526C0019750041.7540.8340.960.000.00%11110.00%
200.00SPY170526C0020000041.6340.0243.510.000.00%2623153.91%
203.00SPY170526C0020300038.6837.0040.432.617.24%11112.50%
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%
210.00SPY170526C0021000031.7230.7232.051.565.17%1054158.01%
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%
216.00SPY170526C0021600024.2124.7526.290.000.00%153148.05%
217.00SPY170526C0021700017.2717.0117.12-1.20-6.50%1670.00%
217.50SPY170526C0021750016.8116.5516.66-1.00-5.61%1140.00%
218.00SPY170526C0021800023.8723.0024.081.376.09%222314125.20%
219.00SPY170526C0021900017.6217.3017.410.000.00%2000.00%
220.00SPY170526C0022000021.6820.8122.071.487.33%302550115.63%
221.00SPY170526C0022100015.7517.4617.640.000.00%342130.00%
222.00SPY170526C0022200019.7218.6820.072.8116.62%1070106.74%
222.50SPY170526C0022250012.3312.0812.190.000.00%100.00%
223.00SPY170526C0022300013.9815.4715.650.000.00%361220.00%
224.00SPY170526C0022400017.9215.9619.472.0612.99%218051.56%
225.00SPY170526C0022500016.6415.8717.074.9141.86%1082293.36%
225.50SPY170526C0022550011.3312.9913.170.000.00%1011010.00%
226.00SPY170526C0022600015.6514.9416.072.1315.75%4418488.87%
226.50SPY170526C0022650010.7312.0012.180.000.00%3463780.00%
227.00SPY170526C0022700012.9513.6815.060.000.00%130283.69%
227.50SPY170526C0022750011.2911.0111.191.009.72%1201570.00%
228.00SPY170526C0022800013.7913.1614.051.6913.97%3076378.61%
228.50SPY170526C0022850011.9212.3013.560.000.00%126976.95%
229.00SPY170526C0022900012.7012.1813.071.028.73%9049675.20%
229.50SPY170526C0022950012.2311.5112.553.1935.29%1025771.78%
230.00SPY170526C0023000011.7911.0112.070.060.51%341,57470.51%
230.50SPY170526C0023050011.409.6312.144.2759.89%565290.63%
231.00SPY170526C0023100010.6910.0311.05-0.15-1.38%4386064.94%
231.50SPY170526C002315008.778.5111.970.000.00%20670109.28%
232.00SPY170526C002320009.809.0410.05-0.12-1.21%5658560.25%
232.50SPY170526C002325006.798.329.720.000.00%1085265.04%
233.00SPY170526C002330008.747.0110.47-0.26-2.89%14084399.71%
233.50SPY170526C002335008.226.519.92-0.08-0.96%3489695.21%
234.00SPY170526C002340007.726.818.08-0.11-1.40%431,37852.00%
234.50SPY170526C002345007.267.097.361.6328.95%903,25739.16%
235.00SPY170526C002350006.736.596.86-0.35-4.94%1,0984,52437.01%
235.50SPY170526C002355006.236.096.36-0.08-1.27%275,20234.86%
236.00SPY170526C002360005.745.595.860.040.70%2884,11532.62%
236.50SPY170526C002365005.225.155.36-0.08-1.51%725,38430.47%
237.00SPY170526C002370004.764.594.860.051.06%6466,47028.22%
237.50SPY170526C002375004.274.094.36-0.21-4.69%3628,05425.98%
238.00SPY170526C002380003.743.703.860.000.00%11,59719,63823.63%
238.50SPY170526C002385003.253.093.35-0.08-2.40%2,91413,45120.90%
239.00SPY170526C002390002.822.622.860.082.92%9,73526,18918.85%
239.50SPY170526C002395002.262.102.34-0.07-3.00%8,69918,17715.63%
240.00SPY170526C002400001.821.711.840.127.06%5,59725,63513.14%
240.50SPY170526C002405001.251.171.34-0.02-1.57%8,31627,64010.50%
241.00SPY170526C002410000.800.690.840.033.90%16,05332,0737.67%
241.50SPY170526C002415000.250.220.27-0.19-43.18%32,31027,9612.78%
242.00SPY170526C002420000.010.000.01-0.18-94.74%45,83439,7851.76%
242.50SPY170526C002425000.010.000.01-0.06-85.71%9,27715,5883.71%
243.00SPY170526C002430000.010.000.01-0.02-66.67%2,52118,8115.67%
243.50SPY170526C002435000.010.000.01-0.01-50.00%65315,5297.42%
244.00SPY170526C002440000.010.000.010.000.00%9222,6968.99%
244.50SPY170526C002445000.010.000.010.000.00%86,65410.55%
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%81,87019.92%
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%1510,85327.34%
252.50SPY170526C002525000.010.010.020.000.00%206937.11%
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%
202.00SPY170526P002020000.010.000.010.000.00%5422112.50%
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%
206.00SPY170526P002060000.010.000.010.000.00%1,4406,682103.13%
207.00SPY170526P002070000.010.000.010.000.00%4,4008,30498.44%
207.50SPY170526P002075000.010.000.010.000.00%3,6554,34196.88%
208.00SPY170526P002080000.010.000.010.000.00%5112,10596.88%
209.00SPY170526P002090000.010.000.010.000.00%6,4358,33893.75%
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%254,79059.38%
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%276,63050.00%
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%16,96845.31%
228.00SPY170526P002280000.020.000.010.000.00%719,87743.75%
228.50SPY170526P002285000.010.000.010.000.00%20014,57142.19%
229.00SPY170526P002290000.010.000.010.000.00%9741,47841.41%
229.50SPY170526P002295000.010.000.010.000.00%208,87839.84%
230.00SPY170526P002300000.010.000.010.000.00%2597,95438.28%
230.50SPY170526P002305000.010.000.010.000.00%26,87336.72%
231.00SPY170526P002310000.010.000.010.000.00%11532,75635.16%
231.50SPY170526P002315000.010.000.010.000.00%15012,70833.59%
232.00SPY170526P002320000.010.000.010.000.00%2554,92932.03%
232.50SPY170526P002325000.010.000.010.000.00%269,10230.47%
233.00SPY170526P002330000.010.000.010.000.00%5023,51528.91%
233.50SPY170526P002335000.010.000.010.000.00%308,98227.74%
234.00SPY170526P002340000.010.000.010.000.00%3020,32026.17%
234.50SPY170526P002345000.010.000.01-0.01-50.00%10222,47425.00%
235.00SPY170526P002350000.010.000.010.000.00%32147,18623.44%
235.50SPY170526P002355000.010.000.01-0.01-50.00%13942,99721.88%
236.00SPY170526P002360000.010.000.01-0.01-50.00%2,60153,30220.31%
236.50SPY170526P002365000.010.000.01-0.01-50.00%7434,02218.75%
237.00SPY170526P002370000.010.000.01-0.01-50.00%77055,47217.19%
237.50SPY170526P002375000.010.000.01-0.01-50.00%9630,80515.24%
238.00SPY170526P002380000.010.000.01-0.01-50.00%88659,04513.67%
238.50SPY170526P002385000.010.000.01-0.02-66.67%5,03026,88712.11%
239.00SPY170526P002390000.010.000.01-0.03-75.00%8,41249,88810.55%
239.50SPY170526P002395000.010.000.01-0.03-75.00%5,50219,2508.99%
240.00SPY170526P002400000.010.000.01-0.04-80.00%31,13441,6377.03%
240.50SPY170526P002405000.010.010.02-0.07-87.50%15,04123,1636.15%
241.00SPY170526P002410000.010.010.02-0.14-93.33%32,94034,2004.10%
241.50SPY170526P002415000.020.010.02-0.26-92.86%75,68128,7021.76%
242.00SPY170526P002420000.280.240.31-0.20-41.67%47,89115,7662.15%
242.50SPY170526P002425000.770.640.87-0.12-13.48%11,8005,2396.69%
243.00SPY170526P002430001.281.131.34-0.03-2.29%2,6652,2208.01%
243.50SPY170526P002435001.751.631.850.063.55%50694210.74%
244.00SPY170526P002440002.212.142.350.083.76%30148212.89%
244.50SPY170526P002445002.722.612.870.000.00%49016.02%
245.00SPY170526P002450003.143.113.38-0.21-6.27%53950618.65%
246.00SPY170526P002460004.452.535.990.327.75%109967.29%
247.00SPY170526P002470005.204.226.97-2.95-36.20%183173.44%
250.00SPY170526P002500008.306.539.99-0.16-1.89%102192.24%
260.00SPY170526P0026000026.5524.9127.880.000.00%460297.71%