U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.38+2.48 (+1.02%)
At close: 4:00PM EDT

245.57 +0.13 (0.05%)
After hours: 6:54PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823C002200002017-08-22 12:22PM EDT220.0024.9925.1825.82-3.48-12.22%63375.00%
SPY170823C002210002017-08-18 11:55PM EDT221.0023.0621.8722.030.00-22300.00%
SPY170823C002230002017-08-18 11:55PM EDT223.0020.3019.8820.030.00-11700.00%
SPY170823C002250002017-08-21 11:17AM EDT225.0017.8020.1720.820.00-109961.33%
SPY170823C002270002017-08-22 6:27PM EDT227.0015.6318.1718.820.00-101056.06%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-1461460.00%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8115.1715.820.00-415163.87%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0514.5314.590.00-1925451.07%
SPY170823C002320002017-08-22 2:33PM EDT232.0013.3013.5313.59+2.25+20.36%2039448.15%
SPY170823C002330002017-08-22 2:54PM EDT233.0012.2912.5312.59+2.22+22.05%1015845.22%
SPY170823C002340002017-08-22 3:58PM EDT234.0011.3411.5211.58+2.25+24.75%249641.80%
SPY170823C002350002017-08-22 3:59PM EDT235.0010.3310.5310.58+2.24+27.69%6229738.77%
SPY170823C002360002017-08-22 3:36PM EDT236.009.409.539.58+2.30+32.39%2231135.84%
SPY170823C002370002017-08-22 3:53PM EDT237.008.518.538.58+2.35+38.15%4011032.81%
SPY170823C002380002017-08-22 3:12PM EDT238.007.447.537.59+2.33+45.60%27334630.08%
SPY170823C002390002017-08-22 3:13PM EDT239.006.416.536.59+2.29+55.58%3233826.95%
SPY170823C002400002017-08-22 3:45PM EDT240.005.515.545.60+2.31+72.19%1331,34724.02%
SPY170823C002405002017-08-22 3:02PM EDT240.504.825.045.10+2.35+95.14%4837622.36%
SPY170823C002410002017-08-22 3:20PM EDT241.004.464.544.60+2.22+99.11%17080220.70%
SPY170823C002415002017-08-22 3:52PM EDT241.504.044.054.10+2.15+113.76%9772,79018.99%
SPY170823C002420002017-08-22 4:14PM EDT242.003.543.553.60+2.13+151.06%1,0893,66117.29%
SPY170823C002425002017-08-22 4:13PM EDT242.502.933.063.11+1.78+154.78%2,5247,06115.72%
SPY170823C002430002017-08-22 4:14PM EDT243.002.582.562.62+1.79+226.58%7,86911,36414.09%
SPY170823C002435002017-08-22 4:14PM EDT243.502.112.082.12+1.59+305.77%9,1097,29412.16%
SPY170823C002440002017-08-22 4:14PM EDT244.001.591.601.65+1.27+396.88%17,7838,81110.67%
SPY170823C002445002017-08-22 4:14PM EDT244.501.141.141.18+0.96+533.33%18,3968,5538.94%
SPY170823C002450002017-08-22 4:14PM EDT245.000.720.720.75+0.63+700.00%21,42011,1637.45%
SPY170823C002455002017-08-22 4:14PM EDT245.500.390.390.40+0.34+680.00%20,4706,0166.30%
SPY170823C002460002017-08-22 4:14PM EDT246.000.190.170.19+0.16+533.33%11,8478,4045.93%
SPY170823C002465002017-08-22 4:14PM EDT246.500.060.070.08+0.04+200.00%7,0775,5965.86%
SPY170823C002470002017-08-22 4:04PM EDT247.000.030.020.03+0.02+200.00%4,11118,9525.86%
SPY170823C002475002017-08-22 3:54PM EDT247.500.020.010.02+0.01+100.00%1,2688,9036.64%
SPY170823C002480002017-08-22 4:04PM EDT248.000.010.000.010.00-73213,1737.03%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,3629.18%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,6109.38%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052310.35%
SPY170823C002500002017-08-22 1:13PM EDT250.000.010.000.010.00-94,97311.33%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93713.48%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87415.63%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019717.58%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49719.53%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59321.49%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06523.44%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121227.34%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1229.30%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2228.91%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49630.47%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4439.84%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11051.56%
PutsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823P002170002017-08-18 1:37PM EDT217.000.020.010.02-0.03-60.00%1,1291,40763.28%
SPY170823P002180002017-08-22 9:30AM EDT218.000.040.000.01+0.03+300.00%16,62254.69%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50059.38%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17160.16%
SPY170823P002220002017-08-21 10:03AM EDT222.000.010.000.010.00-953950.78%
SPY170823P002230002017-08-21 10:19AM EDT223.000.020.000.010.00-188,09148.44%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43251.56%
SPY170823P002250002017-08-21 4:04PM EDT225.000.010.000.010.00-24217,27744.53%
SPY170823P002270002017-08-22 9:30AM EDT227.000.010.000.010.00-43440.63%
SPY170823P002280002017-08-21 9:30AM EDT228.000.020.000.010.00-8001,09538.28%
SPY170823P002300002017-08-22 9:34AM EDT230.000.010.000.010.00-126,41434.38%
SPY170823P002310002017-08-22 9:34AM EDT231.000.010.000.01-0.01-50.00%1324,22932.03%
SPY170823P002320002017-08-22 9:43AM EDT232.000.010.000.01-0.01-50.00%496,98930.08%
SPY170823P002330002017-08-22 2:17PM EDT233.000.010.000.01-0.02-66.67%3875,76328.13%
SPY170823P002340002017-08-22 3:54PM EDT234.000.010.000.01-0.02-66.67%7,6299,91225.78%
SPY170823P002350002017-08-22 3:54PM EDT235.000.010.000.01-0.01-50.00%6,6009,87423.83%
SPY170823P002360002017-08-22 3:35PM EDT236.000.010.000.01-0.02-66.67%10,0573,27521.88%
SPY170823P002370002017-08-22 4:13PM EDT237.000.010.000.01-0.02-66.67%5042,58819.53%
SPY170823P002380002017-08-22 3:42PM EDT238.000.010.010.02-0.04-80.00%89315,96919.34%
SPY170823P002390002017-08-22 3:56PM EDT239.000.020.010.02-0.04-66.67%7,88910,30316.99%
SPY170823P002400002017-08-22 4:10PM EDT240.000.020.010.02-0.11-84.62%1,82411,36814.65%
SPY170823P002405002017-08-22 4:12PM EDT240.500.020.010.02-0.16-88.89%4802,97913.48%
SPY170823P002410002017-08-22 4:14PM EDT241.000.030.020.03-0.21-87.50%5,0606,13113.18%
SPY170823P002415002017-08-22 4:14PM EDT241.500.030.010.02-0.30-90.91%4,0925,81711.13%
SPY170823P002420002017-08-22 4:14PM EDT242.000.040.030.04-0.38-90.48%8,71317,04711.23%
SPY170823P002425002017-08-22 4:14PM EDT242.500.030.020.03-0.54-94.74%6,1097,5079.38%
SPY170823P002430002017-08-22 4:14PM EDT243.000.040.030.04-0.69-94.52%21,91010,5528.50%
SPY170823P002435002017-08-22 4:14PM EDT243.500.050.040.05-0.92-94.85%12,1544,8727.42%
SPY170823P002440002017-08-22 4:14PM EDT244.000.070.060.07-1.18-94.40%33,4318,2596.50%
SPY170823P002445002017-08-22 4:14PM EDT244.500.120.100.11-1.56-92.86%43,1473,4775.62%
SPY170823P002450002017-08-22 4:14PM EDT245.000.190.180.19-1.84-90.64%28,05814,7304.79%
SPY170823P002455002017-08-22 4:14PM EDT245.500.370.330.35-2.16-85.38%11,24310,4183.96%
SPY170823P002460002017-08-22 4:14PM EDT246.000.700.590.64-2.29-76.59%6,9063,9792.54%
SPY170823P002465002017-08-22 4:14PM EDT246.501.130.981.04-2.24-66.47%1,2191,6550.00%
SPY170823P002470002017-08-22 4:14PM EDT247.001.511.441.50-2.49-62.25%3,9003,8600.00%
SPY170823P002475002017-08-22 3:57PM EDT247.502.091.942.00-2.43-53.76%2142,9180.00%
SPY170823P002480002017-08-22 3:18PM EDT248.002.602.442.50-2.69-50.85%371,5430.00%
SPY170823P002485002017-08-22 11:33AM EDT248.503.762.943.00-1.87-33.21%3740.00%
SPY170823P002490002017-08-22 3:59PM EDT249.003.673.443.50-2.60-41.47%331,8140.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353257.74%
SPY170823P002500002017-08-22 3:20PM EDT250.004.634.444.50-2.42-34.33%36010.00%
SPY170823P002510002017-08-22 3:00PM EDT251.005.705.445.50-2.80-32.94%6720.00%
SPY170823P002520002017-08-21 1:56PM EDT252.009.406.446.500.00-1520.00%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4771.41%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62183.42%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8183.55%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-70139106.98%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%