U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.14-3.80 (-1.54%)
At close: 4:00PM EDT

243.11 +0.02 (0.01%)
After hours: 4:34PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170825C002050002017-07-27 1:35PM EDT205.0041.2842.2442.390.00-1030120.04%
SPY170825C002075002017-07-21 11:50PM EDT207.5039.9739.5839.780.00-1314112.96%
SPY170825C002100002017-07-20 10:33AM EDT210.0037.1037.1137.290.00-10107107.58%
SPY170825C002125002017-07-21 11:50PM EDT212.5034.9334.6134.810.00-1010102.08%
SPY170825C002150002017-07-20 10:31AM EDT215.0032.3132.1432.330.00-1018296.72%
SPY170825C002175002017-07-10 10:21AM EDT217.5025.5028.4728.660.00-304279.57%
SPY170825C002200002017-07-21 11:50PM EDT220.0025.6527.1927.370.00-151585.83%
SPY170825C002225002017-07-31 10:09AM EDT222.5024.8024.7724.93+0.47+1.93%371180.74%
SPY170825C002250002017-08-14 10:30AM EDT225.0021.5318.2918.480.00-14032.62%
SPY170825C002275002017-08-10 3:54PM EDT227.5017.0017.0717.200.00-159145.14%
SPY170825C002280002017-08-17 4:03PM EDT228.0018.9615.3315.520.00-101028.93%
SPY170825C002300002017-08-17 3:23PM EDT230.0014.1113.3913.52-1.04-6.86%469125.88%
SPY170825C002320002017-08-17 12:55PM EDT232.0012.8411.4411.57+0.21+1.66%411323.58%
SPY170825C002325002017-08-17 12:55PM EDT232.5012.3710.9311.09-0.06-0.48%117423.07%
SPY170825C002330002017-08-11 5:05PM EDT233.0011.9911.8011.920.00-300036.23%
SPY170825C002340002017-08-17 10:16AM EDT234.0011.659.539.63-1.05-8.27%1015021.17%
SPY170825C002350002017-08-17 3:50PM EDT235.008.758.588.70-3.60-29.15%1337620.34%
SPY170825C002360002017-08-17 4:10PM EDT236.007.807.657.77-3.21-29.16%2501,40919.36%
SPY170825C002370002017-08-17 4:04PM EDT237.006.716.716.85-3.39-33.56%1051,07618.34%
SPY170825C002375002017-08-17 1:45PM EDT237.507.466.206.39-1.81-19.53%121,59417.77%
SPY170825C002380002017-08-17 3:58PM EDT238.005.845.825.91-3.20-35.40%321,57116.98%
SPY170825C002390002017-08-17 4:02PM EDT239.004.974.915.05-2.91-36.93%6865816.16%
SPY170825C002400002017-08-17 4:12PM EDT240.004.184.134.24-2.96-41.46%2,4062,01015.48%
SPY170825C002410002017-08-17 3:57PM EDT241.003.433.343.41-2.50-42.16%6471,01714.33%
SPY170825C002420002017-08-17 4:00PM EDT242.002.642.552.65-2.95-52.77%63395613.36%
SPY170825C002425002017-08-17 4:00PM EDT242.502.292.202.27-2.51-52.29%7712,54012.71%
SPY170825C002430002017-08-17 4:14PM EDT243.001.931.891.93-2.32-54.59%2,7421,78012.21%
SPY170825C002435002017-08-17 4:04PM EDT243.501.581.551.62-2.23-58.53%5,3281,85511.77%
SPY170825C002440002017-08-17 4:13PM EDT244.001.331.331.33-2.12-61.45%6,2194,06611.30%
SPY170825C002445002017-08-17 4:11PM EDT244.501.051.031.06-1.89-64.29%8,4503,17910.82%
SPY170825C002450002017-08-17 4:13PM EDT245.000.800.790.81-1.77-68.87%13,4673,47610.25%
SPY170825C002455002017-08-17 4:14PM EDT245.500.610.580.60-1.51-71.23%11,7452,2679.75%
SPY170825C002460002017-08-17 4:12PM EDT246.000.420.400.42-1.43-77.30%22,5368,5719.22%
SPY170825C002465002017-08-17 3:59PM EDT246.500.310.280.29-1.20-79.47%12,9428,7978.84%
SPY170825C002470002017-08-17 4:13PM EDT247.000.170.170.19-1.01-85.59%20,8129,7768.50%
SPY170825C002475002017-08-17 4:14PM EDT247.500.120.100.12-0.75-86.21%12,29511,1568.18%
SPY170825C002480002017-08-17 4:04PM EDT248.000.070.060.07-0.58-89.23%20,2998,8277.86%
SPY170825C002485002017-08-17 3:55PM EDT248.500.050.040.05-0.38-88.37%9,6595,0357.96%
SPY170825C002490002017-08-17 4:09PM EDT249.000.020.020.04-0.25-92.59%17,26818,2198.20%
SPY170825C002495002017-08-17 3:38PM EDT249.500.030.020.03-0.14-82.35%5,0796,6118.40%
SPY170825C002500002017-08-17 4:11PM EDT250.000.020.020.03-0.09-81.82%11,54129,4928.89%
SPY170825C002505002017-08-17 4:01PM EDT250.500.010.010.02-0.06-85.71%47017,8918.89%
SPY170825C002510002017-08-17 3:34PM EDT251.000.020.010.02-0.03-60.00%9237,1219.38%
SPY170825C002515002017-08-17 2:40PM EDT251.500.010.000.02-0.03-75.00%75011,6689.86%
SPY170825C002520002017-08-17 12:26PM EDT252.000.020.000.02-0.01-33.33%8338310.35%
SPY170825C002525002017-08-17 3:27PM EDT252.500.010.000.02-0.01-50.00%2,54321,26410.94%
SPY170825C002530002017-08-17 2:36PM EDT253.000.010.000.02-0.01-50.00%336,82811.33%
SPY170825C002540002017-08-17 3:25PM EDT254.000.010.000.02-0.01-50.00%6843,13512.31%
SPY170825C002550002017-08-17 2:50PM EDT255.000.010.000.02-0.01-50.00%51,15913.28%
SPY170825C002560002017-08-17 4:03PM EDT256.000.010.000.010.00-1049113.09%
SPY170825C002570002017-08-17 4:03PM EDT257.000.010.000.010.00-641,32514.06%
SPY170825C002575002017-08-11 11:08AM EDT257.500.010.000.010.00-118114.45%
SPY170825C002600002017-08-07 1:04PM EDT260.000.010.000.02-0.01-50.00%120117.97%
SPY170825C002625002017-08-08 11:59AM EDT262.500.010.000.010.00-505618.75%
SPY170825C002650002017-08-01 10:48AM EDT265.000.010.000.010.00-9010620.70%
SPY170825C002675002017-07-25 1:33PM EDT267.500.010.000.010.00-101322.66%
SPY170825C002700002017-07-14 11:54PM EDT270.000.010.000.020.00-1326.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170825P001900002017-08-17 4:11PM EDT190.000.010.020.030.00-4,1624,16259.38%
SPY170825P001910002017-08-17 4:11PM EDT191.000.010.020.030.00-4,2864,28658.20%
SPY170825P001920002017-08-17 4:11PM EDT192.000.010.020.030.00-2,4852,48557.03%
SPY170825P001940002017-08-17 4:11PM EDT194.000.020.020.030.00-2,4602554.69%
SPY170825P001970002017-08-17 4:11PM EDT197.000.010.030.040.00-252553.13%
SPY170825P001990002017-08-17 4:11PM EDT199.000.020.030.040.00-31850.98%
SPY170825P002000002017-08-17 11:44AM EDT200.000.020.030.04+0.01+100.00%1637850.59%
SPY170825P002020002017-08-17 4:11PM EDT202.000.010.030.050.00-2,8237,54349.61%
SPY170825P002025002017-08-17 4:11PM EDT202.500.010.030.050.00-21,64249.02%
SPY170825P002030002017-08-17 4:11PM EDT203.000.010.040.050.00-111,63548.44%
SPY170825P002050002017-08-16 12:59PM EDT205.000.020.040.050.00-901,98746.09%
SPY170825P002070002017-08-14 3:52PM EDT207.000.030.040.060.00-25228744.73%
SPY170825P002075002017-08-17 2:52PM EDT207.500.030.040.06+0.02+200.00%5939844.14%
SPY170825P002080002017-08-17 1:34PM EDT208.000.030.040.06+0.01+50.00%2,0309443.56%
SPY170825P002090002017-08-17 4:11PM EDT209.000.050.050.070.00-803,00043.36%
SPY170825P002100002017-08-17 1:06PM EDT210.000.040.050.06+0.01+33.33%1,0003,08141.21%
SPY170825P002125002017-08-14 1:18PM EDT212.500.040.050.080.00-106,90339.84%
SPY170825P002130002017-08-17 4:11PM EDT213.000.020.060.070.00-1,5951,59538.48%
SPY170825P002140002017-08-17 4:11PM EDT214.000.020.060.070.00-21,92737.31%
SPY170825P002150002017-08-17 4:14PM EDT215.000.070.060.08+0.04+133.33%5235,76536.91%
SPY170825P002170002017-08-17 3:15PM EDT217.000.060.070.09+0.01+20.00%399735.06%
SPY170825P002175002017-08-17 3:54PM EDT217.500.080.070.09+0.05+166.67%1,3403,57834.47%
SPY170825P002180002017-08-17 12:31PM EDT218.000.040.070.09+0.02+100.00%9212,63033.89%
SPY170825P002190002017-08-17 4:11PM EDT219.000.040.080.090.00-11,66032.62%
SPY170825P002200002017-08-17 3:49PM EDT220.000.080.080.10+0.05+166.67%1,0367,22631.93%
SPY170825P002210002017-08-17 4:12PM EDT221.000.100.090.10+0.07+233.33%304,10430.66%
SPY170825P002220002017-08-17 4:11PM EDT222.000.100.090.110.00-4068429.93%
SPY170825P002225002017-08-17 4:01PM EDT222.500.100.100.11+0.07+233.33%26,02729.30%
SPY170825P002230002017-08-17 3:56PM EDT223.000.110.100.12+0.06+120.00%1,5012,73629.10%
SPY170825P002240002017-08-17 3:31PM EDT224.000.120.110.13+0.09+300.00%545,90628.22%
SPY170825P002250002017-08-17 4:04PM EDT225.000.140.110.13+0.11+366.67%10369,19126.95%
SPY170825P002260002017-08-17 3:26PM EDT226.000.130.120.14+0.07+116.67%13,3312,80925.98%
SPY170825P002275002017-08-17 2:27PM EDT227.500.120.140.16+0.07+140.00%8,8959,78924.66%
SPY170825P002280002017-08-17 3:26PM EDT228.000.160.150.17+0.11+220.00%6261,33124.27%
SPY170825P002300002017-08-17 4:12PM EDT230.000.180.190.21+0.12+200.00%22,88026,90922.56%
SPY170825P002310002017-08-17 4:10PM EDT231.000.220.210.23+0.17+340.00%2,9851,41421.58%
SPY170825P002320002017-08-17 4:09PM EDT232.000.240.240.26+0.17+242.86%3,7193,59720.75%
SPY170825P002325002017-08-17 4:08PM EDT232.500.250.250.27+0.19+316.67%11,93413,39120.22%
SPY170825P002330002017-08-17 4:09PM EDT233.000.280.270.30+0.21+300.00%2,2902,71519.97%
SPY170825P002340002017-08-17 3:55PM EDT234.000.320.310.35+0.24+300.00%1,3856,09219.24%
SPY170825P002350002017-08-17 4:06PM EDT235.000.380.360.39+0.28+280.00%6,61739,99518.21%
SPY170825P002360002017-08-17 4:13PM EDT236.000.440.420.45+0.34+340.00%8,29914,55917.31%
SPY170825P002375002017-08-17 4:09PM EDT237.500.570.550.59+0.44+338.46%3,8865,82116.21%
SPY170825P002380002017-08-17 4:11PM EDT238.000.630.600.64+0.50+384.62%1,35314,59915.77%
SPY170825P002390002017-08-17 4:13PM EDT239.000.750.730.76+0.59+368.75%3,0089,78214.89%
SPY170825P002400002017-08-17 4:14PM EDT240.000.910.880.93+0.70+333.33%22,39749,56914.17%
SPY170825P002410002017-08-17 4:10PM EDT241.001.101.091.16+0.86+358.33%13,36924,11513.55%
SPY170825P002420002017-08-17 4:11PM EDT242.001.341.341.40+1.02+318.75%35,36425,64912.61%
SPY170825P002425002017-08-17 4:13PM EDT242.501.511.471.57+1.16+331.43%5,03518,15312.32%
SPY170825P002430002017-08-17 4:14PM EDT243.001.661.641.74+1.27+325.64%35,02410,87911.88%
SPY170825P002435002017-08-17 4:13PM EDT243.501.851.801.86+1.39+302.17%9,5485,94610.99%
SPY170825P002440002017-08-17 4:14PM EDT244.002.032.032.09+1.52+298.04%19,13226,50310.65%
SPY170825P002445002017-08-17 4:07PM EDT244.502.242.222.31+1.67+292.98%12,4865,71510.06%
SPY170825P002450002017-08-17 4:13PM EDT245.002.582.492.57+1.92+290.91%16,22020,1259.52%
SPY170825P002455002017-08-17 4:11PM EDT245.502.812.812.93+1.99+242.68%9,5706,9389.52%
SPY170825P002460002017-08-17 4:14PM EDT246.003.143.153.28+2.27+260.92%21,15227,3539.23%
SPY170825P002465002017-08-17 4:04PM EDT246.503.633.523.65+2.62+259.41%3,2606,1528.86%
SPY170825P002470002017-08-17 4:05PM EDT247.003.893.884.02+2.72+232.48%11,61016,0958.08%
SPY170825P002475002017-08-17 4:08PM EDT247.504.274.294.45+2.88+207.19%3,65513,5657.67%
SPY170825P002480002017-08-17 4:14PM EDT248.004.804.764.88+3.04+172.73%1,4957,0836.30%
SPY170825P002485002017-08-17 3:08PM EDT248.504.605.185.38+2.51+120.10%1741,3076.84%
SPY170825P002490002017-08-17 4:10PM EDT249.005.735.685.86+3.03+112.22%7112,8183.13%
SPY170825P002495002017-08-17 3:25PM EDT249.505.786.186.39+3.28+131.20%586288.40%
SPY170825P002500002017-08-17 4:07PM EDT250.006.806.706.89+3.59+111.84%1612,4578.89%
SPY170825P002505002017-08-17 3:53PM EDT250.507.267.187.39+4.11+130.48%167009.47%
SPY170825P002510002017-08-17 3:37PM EDT251.007.177.677.88+3.32+86.23%601,6759.38%
SPY170825P002515002017-08-17 9:30AM EDT251.505.168.208.38+0.68+15.18%52039.96%
SPY170825P002520002017-08-17 4:11PM EDT252.005.107.1610.390.00-251430.23%
SPY170825P002525002017-08-15 12:32PM EDT252.505.967.6610.540.00-3034828.03%
SPY170825P002530002017-08-17 1:02PM EDT253.008.588.1511.38+2.69+45.67%117331.98%
SPY170825P002540002017-08-17 4:11PM EDT254.008.809.1512.420.00-8434.16%
SPY170825P002550002017-08-17 10:17AM EDT255.009.5810.1912.98+1.43+17.55%143931.70%
SPY170825P002600002017-07-28 11:44PM EDT260.0012.5811.6814.790.00-330.00%
SPY170825P002650002017-07-14 11:46PM EDT265.0022.8119.1519.980.00-110.00%
SPY170825P002700002017-07-07 11:44PM EDT270.0028.6126.1529.650.00-27052.76%
SPY170825P002775002017-07-17 9:47AM EDT277.5031.8829.3531.560.00-100.00%