U.S. Markets close in 5 hrs 8 mins

SPDR® S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.93+0.50 (+0.20%)
As of 10:52AM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728C002000002017-07-14 12:56PM EDT200.0045.2945.4345.781.022.30%30600.00%
SPY170728C002050002017-07-21 11:50PM EDT205.0041.6541.6742.180.00-100.00%
SPY170728C002100002017-07-25 2:46PM EDT210.0037.5037.7038.130.00-313116.21%
SPY170728C002125002017-06-16 11:50PM EDT212.5030.3830.7230.820.00-16800.00%
SPY170728C002150002017-06-22 6:00PM EDT215.0028.3528.2228.34-0.34-1.19%381440.00%
SPY170728C002175002017-06-21 2:17PM EDT217.5025.8125.7525.840.00-17170.00%
SPY170728C002200002017-07-21 12:42PM EDT220.0026.7626.6727.173.7116.10%3001510.00%
SPY170728C002210002017-07-21 11:50PM EDT221.0025.6525.6826.180.00-11110.00%
SPY170728C002225002017-07-21 11:50PM EDT222.5024.6224.1524.670.00-10100.00%
SPY170728C002235002017-07-21 11:50PM EDT223.5022.9623.1723.680.00-10100.00%
SPY170728C002250002017-06-26 3:54PM EDT225.0018.9518.7718.880.522.82%1000.00%
SPY170728C002265002017-07-21 11:50PM EDT226.5020.0420.3020.500.00-14130.00%
SPY170728C002275002017-07-20 10:08AM EDT227.5019.8619.3219.500.00-103130.00%
SPY170728C002280002017-07-21 11:50PM EDT228.0018.8518.8219.000.00-100.00%
SPY170728C002300002017-07-27 9:30AM EDT230.0017.9617.6918.010.694.00%175051.17%
SPY170728C002325002017-07-26 11:44AM EDT232.5015.0515.2415.510.00-176744.73%
SPY170728C002330002017-07-21 11:50PM EDT233.0013.7113.8114.010.00-100.00%
SPY170728C002340002017-07-21 11:50PM EDT234.0011.8412.8113.010.00-110.00%
SPY170728C002345002017-07-21 11:50PM EDT234.5012.4412.3312.510.00-30300.00%
SPY170728C002350002017-07-20 1:17PM EDT235.0012.3711.8312.010.00-202,8100.00%
SPY170728C002360002017-07-24 4:00PM EDT236.0010.8611.9011.950.00-101729.30%
SPY170728C002365002017-07-14 11:53PM EDT236.508.619.189.350.00-10290.00%
SPY170728C002370002017-07-25 11:22AM EDT237.0010.6210.8810.920.00-52310.00%
SPY170728C002375002017-07-26 11:44AM EDT237.5010.0910.3810.460.00-11,10627.34%
SPY170728C002380002017-07-24 3:59PM EDT238.008.849.939.970.00-1730927.34%
SPY170728C002385002017-07-18 11:55AM EDT238.507.128.348.540.00-152390.00%
SPY170728C002390002017-07-26 10:00AM EDT239.008.688.928.970.00-2044125.00%
SPY170728C002395002017-07-25 9:30AM EDT239.508.208.428.470.00-1537523.83%
SPY170728C002400002017-07-27 9:41AM EDT240.007.757.887.930.243.20%371,62612.50%
SPY170728C002405002017-07-25 11:36AM EDT240.507.127.387.450.00-483519.14%
SPY170728C002410002017-07-27 10:30AM EDT241.006.896.836.880.589.19%5093,2800.00%
SPY170728C002415002017-07-26 3:50PM EDT241.505.766.346.400.00-454480.00%
SPY170728C002420002017-07-26 3:30PM EDT242.005.455.315.38-0.01-0.18%2894,0520.00%
SPY170728C002425002017-07-27 10:03AM EDT242.505.185.435.480.367.47%511,62817.09%
SPY170728C002430002017-07-27 10:12AM EDT243.004.734.894.960.255.58%1974,79414.45%
SPY170728C002435002017-07-27 9:36AM EDT243.504.184.444.480.3810.00%53,77614.45%
SPY170728C002440002017-07-27 10:30AM EDT244.003.933.873.910.6118.37%53113,1250.00%
SPY170728C002445002017-07-27 10:33AM EDT244.503.373.353.370.4415.02%1,2234,0860.00%
SPY170728C002450002017-07-27 10:37AM EDT245.002.962.952.960.5422.31%85522,4589.38%
SPY170728C002455002017-07-27 10:32AM EDT245.502.412.392.410.4221.11%6308,2670.00%
SPY170728C002460002017-07-27 10:34AM EDT246.001.911.901.940.4026.49%1,34215,3155.47%
SPY170728C002465002017-07-27 10:31AM EDT246.501.451.441.470.3531.82%1,31321,2405.67%
SPY170728C002470002017-07-27 10:35AM EDT247.001.041.031.040.3448.57%4,66668,2415.76%
SPY170728C002475002017-07-27 10:33AM EDT247.500.620.610.630.2463.16%14,20345,4985.15%
SPY170728C002480002017-07-27 10:37AM EDT248.000.340.350.350.1470.00%19,40436,1135.25%
SPY170728C002490002017-07-27 10:31AM EDT249.000.050.050.06-0.01-16.67%4,769181,1255.13%
SPY170728C002500002017-07-27 10:33AM EDT250.000.020.010.020.00-723234,0816.45%
SPY170728C002510002017-07-27 10:15AM EDT251.000.010.000.010.00-12810,7478.01%
SPY170728C002520002017-07-26 10:36AM EDT252.000.010.000.010.00-82,07010.16%
SPY170728C002525002017-07-21 3:55PM EDT252.500.010.000.01-0.02-66.67%2,50910,26511.33%
SPY170728C002530002017-07-21 4:07PM EDT253.000.010.000.01-0.01-50.00%1,0537,97812.11%
SPY170728C002540002017-07-21 3:59PM EDT254.000.010.000.010.00-20215814.26%
SPY170728C002550002017-07-21 12:09PM EDT255.000.010.000.010.00-24065416.41%
SPY170728C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-8912,10618.36%
SPY170728C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-8,8128,81220.31%
SPY170728C002575002017-07-14 4:05PM EDT257.500.010.000.020.00-21,03723.05%
SPY170728C002580002017-07-21 11:50PM EDT258.000.010.000.010.00-3741121.88%
SPY170728C002600002017-06-30 2:52PM EDT260.000.010.000.01-0.01-50.00%928825.78%
SPY170728C002625002017-06-26 9:30AM EDT262.500.010.010.02-0.02-66.67%19732.81%
SPY170728C002650002017-06-26 3:56PM EDT265.000.010.000.01-0.01-50.00%91134.38%
SPY170728C002700002017-06-16 11:50PM EDT270.000.010.010.020.00-2046.88%
SPY170728C002725002017-07-13 11:50AM EDT272.500.010.000.010.00-202147.66%
SPY170728C002750002017-06-14 10:30AM EDT275.000.010.000.010.00-1551.56%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728P002000002017-07-14 12:40PM EDT200.000.010.000.01-0.01-50.00%1101,32993.75%
SPY170728P002050002017-07-14 12:47PM EDT205.000.010.000.01-0.04-80.00%2021,71084.38%
SPY170728P002075002017-07-14 3:50PM EDT207.500.010.000.010.00-112,37281.25%
SPY170728P002080002017-07-14 11:46PM EDT208.000.030.000.010.00-2010278.13%
SPY170728P002085002017-07-14 11:46PM EDT208.500.010.000.020.00-100082.81%
SPY170728P002100002017-07-13 10:06AM EDT210.000.020.010.020.00-11,32482.81%
SPY170728P002110002017-07-19 11:38AM EDT211.000.010.000.010.00-203071.88%
SPY170728P002125002017-07-17 12:09PM EDT212.500.010.000.010.00-314,63768.75%
SPY170728P002130002017-07-21 11:50PM EDT213.000.010.000.010.00-797968.75%
SPY170728P002135002017-07-21 11:50PM EDT213.500.010.000.010.00-7768.75%
SPY170728P002140002017-07-21 11:50PM EDT214.000.010.000.010.00-30030167.19%
SPY170728P002150002017-07-18 12:20PM EDT215.000.010.000.010.00-258,52865.63%
SPY170728P002165002017-07-19 3:19PM EDT216.500.010.000.010.00-23062.50%
SPY170728P002170002017-07-14 11:46PM EDT217.000.020.010.020.00-34067.97%
SPY170728P002175002017-07-20 11:00AM EDT217.500.010.000.010.00-328,56059.38%
SPY170728P002180002017-07-19 4:07PM EDT218.000.010.000.010.00-2,0002,02759.38%
SPY170728P002185002017-07-14 11:46PM EDT218.500.030.010.020.00-30064.84%
SPY170728P002190002017-07-19 1:16PM EDT219.000.010.000.010.00-25128157.81%
SPY170728P002195002017-07-14 11:46PM EDT219.500.020.010.020.00-74062.50%
SPY170728P002200002017-07-21 12:00PM EDT220.000.010.000.010.00-9,00036,08056.25%
SPY170728P002205002017-07-21 11:22AM EDT220.500.010.000.010.00-50028054.69%
SPY170728P002210002017-07-21 1:53PM EDT221.000.010.000.010.00-1003053.13%
SPY170728P002215002017-07-21 10:28AM EDT221.500.010.000.010.00-3903053.13%
SPY170728P002220002017-07-21 3:43PM EDT222.000.010.000.01-0.01-50.00%1,34553651.56%
SPY170728P002225002017-07-19 10:01AM EDT222.500.010.010.020.00-12,90656.25%
SPY170728P002230002017-07-21 3:59PM EDT223.000.010.010.02-0.03-75.00%8763055.47%
SPY170728P002235002017-07-21 4:02PM EDT223.500.010.010.02-0.01-50.00%76614954.69%
SPY170728P002240002017-07-21 2:31PM EDT224.000.010.000.01-0.01-50.00%3,0104051.56%
SPY170728P002245002017-07-14 11:46PM EDT224.500.050.020.040.00-36056.64%
SPY170728P002250002017-07-24 2:08PM EDT225.000.010.000.010.00-29,30349.22%
SPY170728P002255002017-07-17 3:27PM EDT225.500.030.010.020.00-317350.00%
SPY170728P002260002017-07-20 10:32AM EDT226.000.020.010.020.00-165450.78%
SPY170728P002265002017-07-24 9:38AM EDT226.500.010.000.010.00-35046.09%
SPY170728P002270002017-07-24 3:34PM EDT227.000.010.000.010.00-1294745.31%
SPY170728P002275002017-07-24 2:04PM EDT227.500.010.000.010.00-1,04011,65043.75%
SPY170728P002280002017-07-25 9:43AM EDT228.000.010.000.010.00-82,84042.97%
SPY170728P002285002017-07-25 3:59PM EDT228.500.010.000.010.00-102,15142.19%
SPY170728P002290002017-07-25 3:59PM EDT229.000.010.000.010.00-3971540.63%
SPY170728P002295002017-07-21 1:53PM EDT229.500.010.010.02-0.02-66.67%204,06243.36%
SPY170728P002300002017-07-26 3:58PM EDT230.000.010.000.010.00-2315,60539.06%
SPY170728P002305002017-07-26 9:44AM EDT230.500.010.000.010.00-1031638.28%
SPY170728P002310002017-07-25 3:47PM EDT231.000.010.000.010.00-4,0209,00636.72%
SPY170728P002315002017-07-26 9:48AM EDT231.500.010.000.010.00-29,10835.94%
SPY170728P002320002017-07-26 10:43AM EDT232.000.010.000.010.00-148,30135.16%
SPY170728P002325002017-07-26 3:51PM EDT232.500.010.000.010.00-33220,69833.59%
SPY170728P002330002017-07-26 10:43AM EDT233.000.010.000.010.00-1112,68732.81%
SPY170728P002335002017-07-26 10:45AM EDT233.500.010.000.010.00-103,62332.03%
SPY170728P002340002017-07-26 10:45AM EDT234.000.010.000.010.00-1015,33030.86%
SPY170728P002345002017-07-27 9:38AM EDT234.500.010.000.01-0.01-50.00%30011,89129.69%
SPY170728P002350002017-07-27 9:50AM EDT235.000.010.000.010.00-15038,77728.91%
SPY170728P002355002017-07-26 3:49PM EDT235.500.010.000.010.00-9,6069,47227.74%
SPY170728P002360002017-07-26 3:16PM EDT236.000.010.000.010.00-1,00012,19326.56%
SPY170728P002365002017-07-24 1:03PM EDT236.500.020.000.010.00-6724,72025.78%
SPY170728P002370002017-07-26 11:29AM EDT237.000.010.000.010.00-1011,40125.00%
SPY170728P002375002017-07-27 10:07AM EDT237.500.010.000.01-0.02-66.67%1515,47323.44%
SPY170728P002380002017-07-27 10:25AM EDT238.000.010.000.01-0.01-50.00%3021,31122.66%
SPY170728P002385002017-07-27 10:21AM EDT238.500.010.000.01-0.01-50.00%6006,03021.88%
SPY170728P002390002017-07-27 10:07AM EDT239.000.010.000.010.00-16236,83920.70%
SPY170728P002395002017-07-27 9:53AM EDT239.500.010.000.01-0.01-50.00%767,82319.53%
SPY170728P002400002017-07-27 10:25AM EDT240.000.010.010.02-0.01-50.00%7069,22320.31%
SPY170728P002405002017-07-26 4:09PM EDT240.500.020.010.020.00-15,60514,28019.14%
SPY170728P002410002017-07-26 3:16PM EDT241.000.030.020.030.00-1,16631,53719.14%
SPY170728P002415002017-07-27 10:27AM EDT241.500.020.010.02-0.01-33.33%25,02516.99%
SPY170728P002420002017-07-26 4:06PM EDT242.000.030.030.040.00-2,88913,71417.58%
SPY170728P002425002017-07-27 10:15AM EDT242.500.020.010.02-0.02-50.00%3826,93314.65%
SPY170728P002430002017-07-27 10:18AM EDT243.000.020.020.03-0.02-50.00%14043,20114.45%
SPY170728P002435002017-07-27 10:15AM EDT243.500.020.020.03-0.03-60.00%1,49116,98213.09%
SPY170728P002440002017-07-27 10:30AM EDT244.000.030.020.03-0.03-50.00%66754,50811.91%
SPY170728P002445002017-07-27 10:24AM EDT244.500.040.030.04-0.02-33.33%63014,84911.23%
SPY170728P002450002017-07-27 10:29AM EDT245.000.040.040.05-0.05-55.56%1,78350,95610.35%
SPY170728P002455002017-07-27 10:23AM EDT245.500.060.050.06-0.06-50.00%1,72213,0339.38%
SPY170728P002460002017-07-27 10:30AM EDT246.000.060.060.07-0.11-64.71%4,53461,7018.20%
SPY170728P002465002017-07-27 10:28AM EDT246.500.090.080.09-0.14-60.87%2,96526,8857.13%
SPY170728P002470002017-07-27 10:35AM EDT247.000.140.130.14-0.23-62.16%4,98925,7866.35%
SPY170728P002475002017-07-27 10:36AM EDT247.500.240.240.25-0.32-57.14%7,87514,8305.91%
SPY170728P002480002017-07-27 10:36AM EDT248.000.430.420.43-0.43-50.00%9,55515,2715.37%
SPY170728P002490002017-07-27 10:35AM EDT249.001.171.151.17-0.51-30.36%2,4386,8356.06%
SPY170728P002500002017-07-27 10:36AM EDT250.002.082.092.11-0.58-21.80%811,9457.47%
SPY170728P002510002017-07-27 10:22AM EDT251.003.253.133.16-0.03-0.91%26618112.21%
SPY170728P002520002017-07-24 2:27PM EDT252.005.224.054.140.00-676814.26%
SPY170728P002525002017-07-26 10:20AM EDT252.504.744.554.640.00-5815.63%
SPY170728P002530002017-07-24 4:00PM EDT253.006.235.085.140.00-1042516.90%
SPY170728P002540002017-07-27 10:27AM EDT254.006.626.086.180.00-10021.39%
SPY170728P002550002017-07-27 10:12AM EDT255.007.317.117.19-0.34-4.44%2787524.51%
SPY170728P002600002017-07-27 9:35AM EDT260.0012.2312.0212.25-1.06-7.98%128740.33%
SPY170728P002625002017-06-15 10:52AM EDT262.5020.9919.0720.980.00-134113149.71%
SPY170728P002650002017-07-20 10:32AM EDT265.0018.1917.9518.390.00-2482.62%
SPY170728P002675002017-06-26 1:59PM EDT267.5023.9023.5724.82-2.05-7.90%4204157.13%
SPY170728P002700002017-07-24 3:03PM EDT270.0023.1722.0722.370.00-222062.31%
SPY170728P002725002017-06-16 11:57AM EDT272.5030.2929.2131.00-0.08-0.26%62,201191.06%
SPY170728P002750002017-07-25 10:16AM EDT275.0027.6427.0227.330.00-275268.95%
SPY170728P002775002017-07-18 9:36AM EDT277.5032.5030.4130.880.00-301,102118.31%
SPY170728P002800002017-07-05 3:40PM EDT280.0037.1537.7638.120.00-221223.78%