U.S. Markets close in 39 mins.

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.40+2.50 (+1.03%)
As of 3:21PM EDT. Market open.
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 EDT220.0024.9923.6425.75-3.48-12.22%63391.50%
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 EDT225.0017.8018.6720.700.00-109973.73%
SPY170823C002270002017-08-22 2:51PM EDT227.0015.6316.6018.750.00-101070.02%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-1461460.00%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8114.9515.770.00-415161.43%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0514.2714.320.00-192540.00%
SPY170823C002320002017-08-22 2:33PM EDT232.0013.3013.3013.35+2.25+20.36%203940.00%
SPY170823C002330002017-08-22 2:54PM EDT233.0012.2912.2712.32+2.22+22.05%101580.00%
SPY170823C002340002017-08-22 10:51AM EDT234.0010.5511.2811.33+1.46+16.06%7960.00%
SPY170823C002350002017-08-22 2:38PM EDT235.0010.3910.2810.33+2.30+28.43%472970.00%
SPY170823C002360002017-08-22 12:24PM EDT236.008.999.279.32+1.89+26.62%203110.00%
SPY170823C002370002017-08-22 1:31PM EDT237.008.058.288.32+1.89+30.68%201100.00%
SPY170823C002380002017-08-22 11:51AM EDT238.006.947.287.33+1.83+35.81%2703460.00%
SPY170823C002390002017-08-22 12:01PM EDT239.006.006.336.38+1.88+45.63%213380.00%
SPY170823C002400002017-08-22 2:41PM EDT240.005.395.305.36+2.19+68.44%1261,3470.00%
SPY170823C002405002017-08-22 3:02PM EDT240.504.824.794.84+2.35+95.14%483760.00%
SPY170823C002410002017-08-22 2:38PM EDT241.004.424.304.36+2.18+97.32%1698020.00%
SPY170823C002415002017-08-22 2:26PM EDT241.503.743.813.86+1.85+97.88%9542,7900.00%
SPY170823C002420002017-08-22 3:00PM EDT242.003.353.303.35+1.94+137.59%9193,6610.00%
SPY170823C002425002017-08-22 3:01PM EDT242.502.862.832.88+1.71+148.70%2,1777,0610.00%
SPY170823C002430002017-08-22 3:01PM EDT243.002.362.332.38+1.57+198.73%7,36611,3640.00%
SPY170823C002435002017-08-22 3:06PM EDT243.501.871.871.88+1.35+259.62%8,1957,2940.00%
SPY170823C002440002017-08-22 3:02PM EDT244.001.431.421.45+1.11+346.87%16,8008,8116.10%
SPY170823C002445002017-08-22 3:02PM EDT244.501.001.001.00+0.82+455.56%17,0888,5535.57%
SPY170823C002450002017-08-22 3:03PM EDT245.000.630.620.63+0.54+600.00%17,97511,1635.54%
SPY170823C002455002017-08-22 3:05PM EDT245.500.340.330.34+0.29+580.00%16,5516,0165.37%
SPY170823C002460002017-08-22 3:05PM EDT246.000.150.140.15+0.12+400.00%7,8538,4045.20%
SPY170823C002465002017-08-22 3:00PM EDT246.500.070.060.07+0.05+250.00%5,8785,5965.57%
SPY170823C002470002017-08-22 2:59PM EDT247.000.030.020.03+0.02+200.00%2,08118,9525.81%
SPY170823C002475002017-08-22 2:36PM EDT247.500.010.010.020.00-1,2668,9036.64%
SPY170823C002480002017-08-22 2:59PM EDT248.000.010.000.010.00-64313,1737.03%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,3629.08%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,6109.18%
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 EDT251.000.010.000.010.00-141,93713.28%
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%7013,17160.55%
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 2:44PM EDT234.000.010.000.01-0.02-66.67%4,8849,91225.78%
SPY170823P002350002017-08-22 2:40PM EDT235.000.010.010.02-0.01-50.00%4,6489,87426.17%
SPY170823P002360002017-08-22 2:47PM EDT236.000.010.000.01-0.02-66.67%5,2723,27521.88%
SPY170823P002370002017-08-22 2:41PM EDT237.000.010.010.02-0.02-66.67%3552,58821.49%
SPY170823P002380002017-08-22 1:53PM EDT238.000.020.010.02-0.03-60.00%38915,96919.34%
SPY170823P002390002017-08-22 3:03PM EDT239.000.020.010.02-0.04-66.67%5,86810,30316.99%
SPY170823P002400002017-08-22 2:46PM EDT240.000.030.020.03-0.10-76.92%96411,36815.63%
SPY170823P002405002017-08-22 2:46PM EDT240.500.020.020.03-0.16-88.89%4722,97914.45%
SPY170823P002410002017-08-22 3:00PM EDT241.000.030.030.04-0.21-87.50%3,6146,13113.87%
SPY170823P002415002017-08-22 2:55PM EDT241.500.040.030.04-0.29-87.88%3,3105,81712.60%
SPY170823P002420002017-08-22 3:04PM EDT242.000.040.040.05-0.38-90.48%5,66817,04711.82%
SPY170823P002425002017-08-22 2:35PM EDT242.500.040.040.05-0.53-92.98%3,9987,50710.40%
SPY170823P002430002017-08-22 2:59PM EDT243.000.050.050.06-0.68-93.15%19,76910,5529.38%
SPY170823P002435002017-08-22 2:55PM EDT243.500.070.070.08-0.90-92.78%10,0814,8728.50%
SPY170823P002440002017-08-22 3:03PM EDT244.000.110.110.12-1.14-91.20%25,3028,2597.79%
SPY170823P002445002017-08-22 2:59PM EDT244.500.190.180.19-1.49-88.69%35,4203,4777.18%
SPY170823P002450002017-08-22 3:04PM EDT245.000.310.300.31-1.72-84.73%20,01514,7306.67%
SPY170823P002455002017-08-22 3:02PM EDT245.500.510.500.52-2.02-79.84%6,05210,4186.42%
SPY170823P002460002017-08-22 3:01PM EDT246.000.820.820.85-2.17-72.58%3,3693,9796.74%
SPY170823P002465002017-08-22 3:02PM EDT246.501.251.231.26-2.12-62.91%9431,6557.37%
SPY170823P002470002017-08-22 2:58PM EDT247.001.731.711.76-2.27-56.75%2,7563,8609.28%
SPY170823P002475002017-08-22 2:37PM EDT247.502.132.212.26-2.39-52.88%2032,91811.08%
SPY170823P002480002017-08-22 12:43PM EDT248.003.222.712.76-2.07-39.13%271,54312.79%
SPY170823P002485002017-08-22 11:33AM EDT248.503.763.213.26-1.87-33.21%37414.45%
SPY170823P002490002017-08-22 2:09PM EDT249.004.073.713.76-2.20-35.09%231,81416.02%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353257.89%
SPY170823P002500002017-08-22 12:22PM EDT250.005.004.684.78-2.05-29.08%260119.73%
SPY170823P002510002017-08-22 3:00PM EDT251.005.705.705.75-2.80-32.94%67221.73%
SPY170823P002520002017-08-21 1:56PM EDT252.009.406.706.750.00-15224.61%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4771.58%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62183.59%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8183.74%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-70139107.18%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%