U.S. Markets close in 4 hrs 4 mins

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.72+0.90 (+0.36%)
As of 11:56AM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726C002200002017-07-19 3:27PM EDT220.0027.0026.6527.170.00-100.00%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-2000.00%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-110.00%
SPY170726C002300002017-06-29 12:55PM EDT230.0012.0712.4412.560.00-30310.00%
SPY170726C002310002017-07-07 11:54PM EDT231.0011.0811.4311.590.00-34340.00%
SPY170726C002320002017-07-07 11:54PM EDT232.009.8210.4710.630.00-1500.00%
SPY170726C002330002017-07-07 11:54PM EDT233.008.849.539.680.00-4520.00%
SPY170726C002340002017-07-12 2:50PM EDT234.0010.3711.5811.780.00-1990.00%
SPY170726C002350002017-07-24 11:41AM EDT235.0011.5612.4112.710.00-221880.00%
SPY170726C002355002017-07-24 4:04PM EDT235.5011.1811.9112.210.00-62180.00%
SPY170726C002360002017-07-24 4:01PM EDT236.0010.7911.4111.710.00-1860.00%
SPY170726C002365002017-07-24 4:03PM EDT236.5010.2811.0411.280.00-612332.42%
SPY170726C002370002017-07-25 11:38AM EDT237.0010.6310.6110.640.838.47%111110.00%
SPY170726C002375002017-07-24 4:04PM EDT237.509.2510.1410.180.00-73940.00%
SPY170726C002380002017-07-24 4:04PM EDT238.008.759.559.600.00-191350.00%
SPY170726C002385002017-07-24 11:31AM EDT238.508.019.059.100.00-22370.00%
SPY170726C002390002017-07-25 9:42AM EDT239.008.418.618.670.577.27%11,0100.00%
SPY170726C002395002017-07-24 3:59PM EDT239.507.288.058.100.00-422630.00%
SPY170726C002400002017-07-25 10:33AM EDT240.007.537.637.690.7511.06%66990.00%
SPY170726C002405002017-07-25 11:36AM EDT240.507.097.137.191.1619.56%42030.00%
SPY170726C002410002017-07-24 4:01PM EDT241.005.816.636.690.00-6038570.00%
SPY170726C002415002017-07-24 4:04PM EDT241.505.226.116.160.00-154430.00%
SPY170726C002420002017-07-25 11:40AM EDT242.005.675.655.670.9720.64%8456360.00%
SPY170726C002425002017-07-25 10:59AM EDT242.504.955.065.110.6314.58%11,1660.00%
SPY170726C002430002017-07-25 10:21AM EDT243.004.584.634.680.6416.24%1071,6100.00%
SPY170726C002435002017-07-25 11:10AM EDT243.504.104.154.200.6819.88%291,9830.00%
SPY170726C002440002017-07-25 10:56AM EDT244.003.463.623.650.6322.26%23812,4560.00%
SPY170726C002445002017-07-25 11:40AM EDT244.503.173.173.190.8033.76%7972,4970.00%
SPY170726C002450002017-07-25 11:38AM EDT245.002.672.662.690.8849.16%2,7806,6260.00%
SPY170726C002455002017-07-25 11:20AM EDT245.502.172.172.190.6845.64%1,6353,1060.00%
SPY170726C002460002017-07-25 11:22AM EDT246.001.661.681.700.7480.43%3,1825,1640.00%
SPY170726C002465002017-07-25 11:35AM EDT246.501.171.251.270.5691.80%4,1029,8535.37%
SPY170726C002470002017-07-25 11:39AM EDT247.000.810.810.840.50161.29%9,34012,3105.13%
SPY170726C002475002017-07-25 11:40AM EDT247.500.470.460.470.31193.75%12,18312,1724.79%
SPY170726C002480002017-07-25 11:32AM EDT248.000.210.220.240.14200.00%15,20615,2894.96%
SPY170726C002485002017-07-25 11:37AM EDT248.500.090.080.090.05125.00%2,5729,3154.79%
SPY170726C002490002017-07-25 11:35AM EDT249.000.040.040.050.0133.33%9909,2745.52%
SPY170726C002495002017-07-25 11:02AM EDT249.500.030.020.030.02200.00%1011,0086.25%
SPY170726C002500002017-07-25 11:11AM EDT250.000.010.010.020.00-1321,4447.03%
SPY170726C002510002017-07-25 9:47AM EDT251.000.010.000.010.00-3,2524318.40%
SPY170726C002520002017-07-19 1:54PM EDT252.000.030.000.010.00-3135810.55%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24112.50%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61014.84%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618218.36%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32718.75%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1120.70%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830024.22%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986326.17%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1037.89%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54365.63%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56054.69%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31648.44%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041546.88%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379044.53%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527042.19%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435540.63%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28538.28%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067639.45%
SPY170726P002320002017-07-24 9:34AM EDT232.000.010.000.010.00-201,39034.38%
SPY170726P002330002017-07-24 12:57PM EDT233.000.010.000.010.00-5596532.81%
SPY170726P002340002017-07-24 10:33AM EDT234.000.010.000.010.00-98,98530.47%
SPY170726P002350002017-07-24 1:10PM EDT235.000.010.000.010.00-76310,99728.13%
SPY170726P002355002017-07-24 1:23PM EDT235.500.010.000.010.00-2,7535,86227.34%
SPY170726P002360002017-07-24 12:35PM EDT236.000.010.000.010.00-2,2203,12326.56%
SPY170726P002365002017-07-24 11:27AM EDT236.500.010.000.010.00-1004,17925.39%
SPY170726P002370002017-07-25 9:30AM EDT237.000.010.000.010.00-11,44024.22%
SPY170726P002375002017-07-24 3:45PM EDT237.500.010.000.010.00-1904,88323.44%
SPY170726P002380002017-07-25 9:52AM EDT238.000.010.000.010.00-23,28722.27%
SPY170726P002385002017-07-24 2:33PM EDT238.500.010.000.010.00-21085821.09%
SPY170726P002390002017-07-25 10:26AM EDT239.000.010.000.010.00-27,07820.31%
SPY170726P002395002017-07-25 9:33AM EDT239.500.010.000.010.00-25,36819.14%
SPY170726P002400002017-07-25 9:30AM EDT240.000.010.000.01-0.01-50.00%12,17517.97%
SPY170726P002405002017-07-25 9:32AM EDT240.500.010.000.01-0.01-50.00%23,16417.19%
SPY170726P002410002017-07-25 11:00AM EDT241.000.010.000.01-0.01-50.00%323,27816.02%
SPY170726P002415002017-07-24 3:35PM EDT241.500.020.010.020.00-2,2524,82416.41%
SPY170726P002420002017-07-25 10:23AM EDT242.000.020.010.02-0.01-33.33%42,79815.24%
SPY170726P002425002017-07-25 9:50AM EDT242.500.020.010.02-0.01-33.33%812,24514.06%
SPY170726P002430002017-07-25 11:12AM EDT243.000.020.010.02-0.01-33.33%311,72712.89%
SPY170726P002435002017-07-25 10:26AM EDT243.500.030.010.02-0.01-25.00%395,61311.72%
SPY170726P002440002017-07-25 11:22AM EDT244.000.020.020.03-0.03-60.00%9413,59611.33%
SPY170726P002445002017-07-25 11:33AM EDT244.500.030.030.04-0.03-50.00%4315,82610.74%
SPY170726P002450002017-07-25 11:20AM EDT245.000.040.040.05-0.04-50.00%1,08816,1709.77%
SPY170726P002455002017-07-25 11:22AM EDT245.500.050.040.05-0.08-61.54%3,11013,7868.40%
SPY170726P002460002017-07-25 11:28AM EDT246.000.070.070.08-0.14-66.67%3,73010,1257.81%
SPY170726P002465002017-07-25 11:27AM EDT246.500.110.110.12-0.23-67.65%3,89912,7437.08%
SPY170726P002470002017-07-25 11:41AM EDT247.000.170.170.18-0.40-70.18%11,71111,2056.18%
SPY170726P002475002017-07-25 11:40AM EDT247.500.330.330.34-0.64-65.98%12,2455,2946.03%
SPY170726P002480002017-07-25 11:35AM EDT248.000.640.640.65-0.73-53.28%9,0932,9616.79%
SPY170726P002485002017-07-25 11:40AM EDT248.500.960.960.97-0.90-48.39%4,5993,4056.59%
SPY170726P002490002017-07-25 11:31AM EDT249.001.461.411.42-0.59-28.78%1,4252,6757.67%
SPY170726P002495002017-07-25 11:25AM EDT249.501.901.851.89-0.90-32.14%1,6312,6588.79%
SPY170726P002500002017-07-25 11:36AM EDT250.002.452.422.45-0.79-24.38%7943,09811.91%
SPY170726P002510002017-07-25 11:04AM EDT251.003.513.383.42-0.41-10.46%2,24722614.45%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-401933.69%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-8337.74%
SPY170726P002550002017-07-21 3:40PM EDT255.008.358.138.190.536.78%382345.41%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-401055.47%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21164.28%