U.S. Markets close in 2 hrs 52 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
241.77+1.16 (+0.48%)
As of 1:08PM EDT. Market open.
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%
200.00SPY170526C0020000041.6340.2342.941.433.56%2628186.23%
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%
210.00SPY170526C0021000030.1630.2932.450.000.00%154129.59%
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%
216.00SPY170526C0021600024.2124.2926.510.000.00%153111.33%
217.00SPY170526C0021700017.2717.0117.12-1.20-6.50%1670.00%
217.50SPY170526C0021750016.8116.5516.66-1.00-5.61%1140.00%
218.00SPY170526C0021800022.5022.5224.040.000.00%24431483.11%
219.00SPY170526C0021900017.6217.3017.410.000.00%2000.00%
220.00SPY170526C0022000020.2020.5322.060.000.00%755078.22%
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%
224.00SPY170526C0022400015.8616.2118.570.000.00%218085.01%
225.00SPY170526C0022500011.7313.4913.660.000.00%7448260.00%
225.50SPY170526C0022550011.3312.9913.170.000.00%1011010.00%
226.00SPY170526C0022600013.5214.2315.990.000.00%218456.45%
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%
228.00SPY170526C0022800012.1012.2314.110.000.00%21376355.76%
228.50SPY170526C0022850010.6510.0410.161.6818.73%12680.00%
229.00SPY170526C0022900011.6811.2313.150.000.00%449654.05%
229.50SPY170526C002295009.049.059.181.0312.86%22570.00%
230.00SPY170526C0023000011.6411.7411.821.0810.23%151,58433.79%
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%206720.00%
232.00SPY170526C002320009.689.739.941.2414.69%2064936.23%
232.50SPY170526C002325006.799.269.390.000.00%1085232.23%
233.00SPY170526C002330008.718.738.911.1915.82%6484731.84%
233.50SPY170526C002335006.506.967.120.000.00%139070.00%
234.00SPY170526C002340007.537.767.910.8612.89%3281,42428.91%
234.50SPY170526C002345005.637.247.420.000.00%563,25727.83%
235.00SPY170526C002350005.585.475.630.6012.05%554,5570.00%
235.50SPY170526C002355006.356.246.421.3125.99%295,22624.81%
236.00SPY170526C002360005.615.775.940.9821.17%2274,16124.02%
236.50SPY170526C002365005.055.235.410.9121.98%875,45821.34%
237.00SPY170526C002370003.743.543.650.5617.61%2646,5360.00%
237.50SPY170526C002375004.364.294.431.2439.74%1728,39618.85%
238.00SPY170526C002380003.863.803.881.2346.77%6,08918,48615.58%
238.50SPY170526C002385003.273.293.431.1252.09%91613,71215.53%
239.00SPY170526C002390001.641.641.690.2013.89%9,01630,1940.00%
239.50SPY170526C002395002.392.392.421.1389.68%3,33118,75411.82%
240.00SPY170526C002400000.860.810.840.1622.86%29,57429,4120.00%
240.50SPY170526C002405001.451.431.450.94184.31%13,72530,1398.69%
241.00SPY170526C002410000.990.991.010.73280.77%39,60238,0787.57%
241.50SPY170526C002415000.620.610.610.50416.67%44,27522,1716.47%
242.00SPY170526C002420000.320.320.330.26433.33%39,19537,4266.10%
242.50SPY170526C002425000.150.140.160.12400.00%12,32110,5556.01%
243.00SPY170526C002430000.020.010.020.000.00%37220,0704.40%
243.50SPY170526C002435000.010.010.02-0.01-50.00%46315,3705.76%
244.00SPY170526C002440000.020.010.020.01100.00%4,04919,1867.03%
244.50SPY170526C002445000.010.010.020.000.00%4,4482,3418.30%
245.00SPY170526C002450000.010.000.010.000.00%106,0558.59%
246.00SPY170526C002460000.010.000.010.000.00%482,01910.74%
247.00SPY170526C002470000.010.000.010.000.00%41,92412.89%
247.50SPY170526C002475000.010.000.010.000.00%81,87014.06%
248.00SPY170526C002480000.010.010.010.000.00%3074014.84%
249.00SPY170526C002490000.010.000.010.000.00%23,53617.19%
250.00SPY170526C002500000.010.000.010.000.00%1510,85319.14%
252.50SPY170526C002525000.010.010.020.000.00%206926.17%
255.00SPY170526C002550000.010.000.01-0.01-50.00%6021828.91%
257.50SPY170526C002575000.010.010.020.000.00%12235.94%
260.00SPY170526C002600000.010.000.010.000.00%6,7096,87737.50%
262.50SPY170526C002625000.010.000.010.000.00%1242.19%
265.00SPY170526C002650000.020.010.02-0.01-33.33%11050.00%
267.50SPY170526C002675000.010.000.020.000.00%119050.78%
270.00SPY170526C002700000.010.000.020.000.00%202054.69%
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%6350137.50%
177.00SPY170526P001770000.010.000.010.000.00%6610134.38%
178.00SPY170526P001780000.010.000.010.000.00%2290131.25%
179.00SPY170526P001790000.010.000.010.000.00%5890131.25%
180.00SPY170526P001800000.010.000.01-0.02-66.67%611390128.13%
181.00SPY170526P001810000.010.000.01-0.02-66.67%801589125.00%
182.00SPY170526P001820000.010.000.010.000.00%150125.00%
183.00SPY170526P001830000.010.000.01-0.03-75.00%2,004324121.88%
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%1,5178,014115.63%
187.00SPY170526P001870000.010.000.01-0.01-50.00%3,512196112.50%
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%2,8991,066117.19%
191.00SPY170526P001910000.010.010.02-0.04-80.00%2,6462114.06%
192.00SPY170526P001920000.010.010.02-0.03-75.00%2,4541,548112.50%
192.50SPY170526P001925000.020.010.020.000.00%2,981850110.94%
193.00SPY170526P001930000.020.010.02-0.03-60.00%7,0001,044109.38%
194.00SPY170526P001940000.010.010.02-0.02-66.67%4,80012107.81%
195.00SPY170526P001950000.010.010.02-0.05-83.33%8861,085105.47%
196.00SPY170526P001960000.010.010.02-0.01-50.00%282103.13%
197.00SPY170526P001970000.020.020.03-0.02-50.00%113106.25%
197.50SPY170526P001975000.010.010.02-0.01-50.00%21199.22%
198.00SPY170526P001980000.050.010.020.000.00%3029498.44%
199.00SPY170526P001990000.020.010.02-0.01-33.33%508,13696.88%
200.00SPY170526P002000000.010.000.010.000.00%109,11684.38%
201.00SPY170526P002010000.020.010.020.01100.00%25620392.19%
202.00SPY170526P002020000.010.000.010.000.00%542281.25%
202.50SPY170526P002025000.020.010.02-0.07-77.78%71234188.28%
203.00SPY170526P002030000.020.010.020.01100.00%4501,70387.50%
204.00SPY170526P002040000.020.010.02-0.06-75.00%36615085.16%
205.00SPY170526P002050000.030.010.02-0.07-70.00%1,76011,55782.81%
206.00SPY170526P002060000.010.000.010.000.00%1,4406,68271.88%
207.00SPY170526P002070000.010.000.010.000.00%4,4008,30470.31%
207.50SPY170526P002075000.010.000.010.000.00%3,6554,34168.75%
208.00SPY170526P002080000.010.000.010.000.00%5112,10568.75%
209.00SPY170526P002090000.010.000.010.000.00%6,4358,33865.63%
210.00SPY170526P002100000.010.000.010.000.00%137,68565.63%
211.00SPY170526P002110000.180.020.030.000.00%1591,12773.44%
211.50SPY170526P002115000.010.000.010.000.00%3531,14562.50%
212.00SPY170526P002120000.010.000.010.000.00%1,1331,43360.94%
212.50SPY170526P002125000.010.000.010.000.00%2,7003,09359.38%
213.00SPY170526P002130000.010.000.010.000.00%1997,40859.38%
213.50SPY170526P002135000.010.000.010.000.00%7741,20857.81%
214.00SPY170526P002140000.010.000.010.000.00%1,1462,76356.25%
214.50SPY170526P002145000.010.000.010.000.00%6401,30856.25%
215.00SPY170526P002150000.010.000.010.000.00%1,30019,33154.69%
216.00SPY170526P002160000.010.000.010.000.00%34,43053.13%
217.00SPY170526P002170000.170.030.040.000.00%1111,48362.50%
217.50SPY170526P002175000.010.000.010.000.00%171,54850.00%
218.00SPY170526P002180000.010.000.010.000.00%41,60652.34%
219.00SPY170526P002190000.010.000.010.000.00%95,61650.00%
220.00SPY170526P002200000.010.000.010.000.00%20493,71448.44%
221.00SPY170526P002210000.010.000.010.000.00%1004,79046.09%
222.00SPY170526P002220000.020.000.010.000.00%2551,21343.75%
222.50SPY170526P002225000.020.000.010.000.00%1541,84642.97%
223.00SPY170526P002230000.010.000.010.000.00%1,4375,70341.41%
224.00SPY170526P002240000.010.000.010.000.00%5019,57539.84%
225.00SPY170526P002250000.010.000.010.000.00%5526,20637.50%
225.50SPY170526P002255000.010.000.010.000.00%84,07736.72%
226.00SPY170526P002260000.010.000.010.000.00%26,67335.16%
226.50SPY170526P002265000.010.000.010.000.00%3,9059,14934.38%
227.00SPY170526P002270000.010.000.010.000.00%17080,79933.59%
227.50SPY170526P002275000.010.000.010.000.00%96,96832.03%
228.00SPY170526P002280000.020.000.010.000.00%719,87731.25%
228.50SPY170526P002285000.010.000.010.000.00%20014,57130.47%
229.00SPY170526P002290000.020.010.020.000.00%5041,53831.64%
229.50SPY170526P002295000.010.000.01-0.02-66.67%1168,87828.13%
230.00SPY170526P002300000.010.000.010.000.00%33697,70927.34%
230.50SPY170526P002305000.010.000.01-0.01-50.00%506,92326.17%
231.00SPY170526P002310000.010.000.01-0.02-66.67%11232,90525.00%
231.50SPY170526P002315000.010.000.010.000.00%8112,70824.22%
232.00SPY170526P002320000.020.010.02-0.01-33.33%43553,75025.00%
232.50SPY170526P002325000.020.010.02-0.01-33.33%5,11512,39623.83%
233.00SPY170526P002330000.020.010.02-0.02-50.00%6,14026,43022.66%
233.50SPY170526P002335000.020.010.02-0.02-50.00%3478,11521.49%
234.00SPY170526P002340000.010.010.02-0.01-50.00%2,52320,85220.51%
234.50SPY170526P002345000.020.010.02-0.01-33.33%222,48119.34%
235.00SPY170526P002350000.020.010.02-0.01-33.33%31047,37318.16%
235.50SPY170526P002355000.010.010.02-0.02-66.67%2,74441,38016.99%
236.00SPY170526P002360000.040.030.04-0.04-50.00%7,01550,39017.77%
236.50SPY170526P002365000.030.010.02-0.02-40.00%25433,81314.65%
237.00SPY170526P002370000.020.020.03-0.04-66.67%4,86652,72514.36%
237.50SPY170526P002375000.060.060.07-0.10-62.50%6,63530,05815.43%
238.00SPY170526P002380000.020.020.03-0.06-75.00%15,39457,63611.82%
238.50SPY170526P002385000.030.030.04-0.07-70.00%8,08825,27811.13%
239.00SPY170526P002390000.050.040.05-0.09-64.29%7,54446,40910.16%
239.50SPY170526P002395000.050.050.06-0.15-75.00%7,70123,0779.13%
240.00SPY170526P002400000.300.290.32-0.27-47.37%47,56926,26113.43%
240.50SPY170526P002405000.110.100.12-0.36-76.60%24,91512,3887.42%
241.00SPY170526P002410000.180.170.18-0.54-75.00%61,3969,2926.54%
241.50SPY170526P002415000.310.290.30-0.78-71.56%48,6913,5885.91%
242.00SPY170526P002420000.480.470.53-0.91-65.47%25,3381,8985.67%
242.50SPY170526P002425000.810.790.80-1.23-60.29%9,1281,2004.30%
243.00SPY170526P002430001.221.261.28-1.23-50.20%6,3231,9795.47%
243.50SPY170526P002435001.691.671.69-1.92-53.19%1,0855410.00%
244.00SPY170526P002440002.372.152.21-1.56-39.69%6673890.00%
244.50SPY170526P002445002.742.622.73-3.56-56.51%47183.13%
245.00SPY170526P002450003.263.113.23-1.54-32.08%4092396.25%
246.00SPY170526P002460004.234.104.23-4.47-51.38%27976.25%
247.00SPY170526P002470008.157.817.980.7710.43%181367.04%
250.00SPY170526P002500008.468.028.76-1.31-13.41%123441.55%
260.00SPY170526P0026000026.5524.9127.880.000.00%460211.08%