U.S. Markets close in 3 hrs 5 mins

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
244.730-0.710 (-0.289%)
As of 12:55PM 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 EDT220.0024.9924.5425.130.00-633101.76%
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 EDT225.0017.8019.5420.150.00-109984.57%
SPY170823C002270002017-08-23 12:28PM EDT227.0015.6317.5518.140.00-101076.95%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-1461460.00%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8114.5415.160.00-415166.21%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0513.5614.170.00-1925463.77%
SPY170823C002320002017-08-22 2:33PM EDT232.0013.3012.5613.160.00-2041459.38%
SPY170823C002330002017-08-22 2:54PM EDT233.0012.2911.5412.170.00-1016855.08%
SPY170823C002340002017-08-22 3:58PM EDT234.0011.3410.8410.880.00-2410951.56%
SPY170823C002350002017-08-23 12:06PM EDT235.009.959.749.80-0.38-3.68%1828742.38%
SPY170823C002360002017-08-23 11:16AM EDT236.008.608.748.80-0.80-8.51%132938.67%
SPY170823C002370002017-08-22 3:53PM EDT237.008.517.847.880.00-4011540.82%
SPY170823C002380002017-08-22 3:12PM EDT238.007.446.786.840.00-27335034.18%
SPY170823C002390002017-08-23 11:59AM EDT239.005.995.795.83-0.42-6.55%4333429.40%
SPY170823C002400002017-08-23 9:45AM EDT240.004.524.834.88-0.99-17.97%211,30627.93%
SPY170823C002405002017-08-23 11:43AM EDT240.504.514.284.33-0.31-6.43%6737123.24%
SPY170823C002410002017-08-23 11:37AM EDT241.003.853.843.89-0.61-13.68%5073323.83%
SPY170823C002415002017-08-23 12:05PM EDT241.503.483.303.35-0.56-13.86%552,86619.83%
SPY170823C002420002017-08-23 12:03PM EDT242.002.932.832.88-0.61-17.23%1643,34718.75%
SPY170823C002425002017-08-23 12:35PM EDT242.502.362.342.38-0.57-19.45%1,0296,86216.31%
SPY170823C002430002017-08-23 12:15PM EDT243.002.041.821.87-0.54-20.93%1,70910,31913.43%
SPY170823C002435002017-08-23 12:37PM EDT243.501.331.311.33-0.78-36.97%2,0725,9149.57%
SPY170823C002440002017-08-23 12:35PM EDT244.000.900.880.91-0.69-43.40%4,7308,3728.91%
SPY170823C002445002017-08-23 12:40PM EDT244.500.420.440.45-0.72-63.16%23,28210,2986.30%
SPY170823C002450002017-08-23 12:36PM EDT245.000.130.130.14-0.59-81.94%33,52911,6144.93%
SPY170823C002455002017-08-23 12:36PM EDT245.500.030.020.03-0.36-92.31%11,0299,5774.79%
SPY170823C002460002017-08-23 12:34PM EDT246.000.010.000.01-0.18-94.74%10,9539,9725.47%
SPY170823C002465002017-08-23 12:34PM EDT246.500.010.000.01-0.05-83.33%1,2346,6297.23%
SPY170823C002470002017-08-23 12:26PM EDT247.000.010.000.01-0.02-66.67%1,40420,2918.99%
SPY170823C002475002017-08-23 10:11AM EDT247.500.010.000.01-0.01-50.00%89,04910.55%
SPY170823C002480002017-08-23 9:30AM EDT248.000.010.000.010.00-713,45712.11%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36215.24%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61015.24%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052316.41%
SPY170823C002500002017-08-23 9:36AM EDT250.000.010.000.010.00-34,97217.97%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93721.09%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87423.83%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019726.56%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49729.69%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59332.03%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06535.16%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121240.63%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1243.75%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2242.19%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49645.31%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4453.13%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11069.53%
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%1,1291,40787.50%
SPY170823P002180002017-08-22 9:30AM EDT218.000.040.000.010.00-16,62175.00%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50082.03%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17183.59%
SPY170823P002220002017-08-21 10:03AM EDT222.000.010.000.010.00-953965.63%
SPY170823P002230002017-08-21 10:19AM EDT223.000.020.000.010.00-188,09162.50%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43271.09%
SPY170823P002250002017-08-21 4:04PM EDT225.000.010.000.010.00-24217,27756.25%
SPY170823P002270002017-08-22 9:30AM EDT227.000.010.000.010.00-43851.56%
SPY170823P002280002017-08-21 9:30AM EDT228.000.020.000.010.00-8001,09552.34%
SPY170823P002300002017-08-22 9:34AM EDT230.000.010.000.010.00-126,41446.88%
SPY170823P002310002017-08-22 9:34AM EDT231.000.010.000.010.00-1324,22943.75%
SPY170823P002320002017-08-23 9:42AM EDT232.000.010.000.010.00-406,96440.63%
SPY170823P002330002017-08-23 10:20AM EDT233.000.010.000.010.00-106,03737.50%
SPY170823P002340002017-08-22 3:54PM EDT234.000.010.000.010.00-7,62917,26735.16%
SPY170823P002350002017-08-22 3:54PM EDT235.000.010.000.010.00-6,60011,58232.03%
SPY170823P002360002017-08-23 10:19AM EDT236.000.010.000.010.00-113,07228.91%
SPY170823P002370002017-08-22 4:13PM EDT237.000.010.000.010.00-5042,74525.78%
SPY170823P002380002017-08-23 9:54AM EDT238.000.010.000.010.00-3915,63522.66%
SPY170823P002390002017-08-23 11:57AM EDT239.000.010.000.01-0.01-50.00%45814,25319.92%
SPY170823P002400002017-08-23 11:24AM EDT240.000.010.000.01-0.01-50.00%32411,47116.80%
SPY170823P002405002017-08-23 12:29PM EDT240.500.010.000.01-0.01-50.00%1,4403,11415.24%
SPY170823P002410002017-08-23 11:46AM EDT241.000.010.000.01-0.02-66.67%1,9176,02713.67%
SPY170823P002415002017-08-23 12:30PM EDT241.500.010.000.01-0.02-66.67%2,1985,53712.11%
SPY170823P002420002017-08-23 12:30PM EDT242.000.010.000.01-0.03-75.00%3,73515,39310.55%
SPY170823P002425002017-08-23 12:04PM EDT242.500.010.000.01-0.02-66.67%3,7388,1348.79%
SPY170823P002430002017-08-23 12:21PM EDT243.000.020.010.02-0.02-50.00%5,62517,4378.01%
SPY170823P002435002017-08-23 12:31PM EDT243.500.020.010.02-0.03-60.00%10,9577,6496.15%
SPY170823P002440002017-08-23 12:37PM EDT244.000.040.040.05-0.03-42.86%12,99218,9745.37%
SPY170823P002445002017-08-23 12:37PM EDT244.500.130.110.13+0.01+8.33%41,78512,4184.44%
SPY170823P002450002017-08-23 12:39PM EDT245.000.300.300.32+0.11+57.89%21,30523,2592.88%
SPY170823P002455002017-08-23 12:32PM EDT245.500.680.740.76+0.31+83.78%4,43714,0330.00%
SPY170823P002460002017-08-23 12:26PM EDT246.001.161.131.17+0.46+65.71%3,2235,7980.00%
SPY170823P002465002017-08-23 11:14AM EDT246.501.901.641.67+0.77+68.14%4501,8500.00%
SPY170823P002470002017-08-23 12:30PM EDT247.002.172.152.19+0.66+43.71%6844,0240.00%
SPY170823P002475002017-08-23 10:35AM EDT247.502.802.632.67+0.71+33.97%592,9650.00%
SPY170823P002480002017-08-23 10:20AM EDT248.003.233.143.20+0.63+24.23%21,5530.00%
SPY170823P002485002017-08-22 11:33AM EDT248.503.763.643.690.00-3710.00%
SPY170823P002490002017-08-23 12:06PM EDT249.004.074.154.20+0.40+10.90%601,7300.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353272.41%
SPY170823P002500002017-08-23 9:30AM EDT250.005.565.175.21+0.93+20.09%15990.00%
SPY170823P002510002017-08-23 11:46AM EDT251.006.056.176.21+0.35+6.14%8720.00%
SPY170823P002520002017-08-21 1:56PM EDT252.009.407.127.170.00-1520.00%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4789.80%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%621106.35%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-81105.57%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-70139138.38%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%