U.S. Markets open in 5 hrs 18 mins

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.92+0.21 (+0.09%)
At close: 4:00PM EDT

243.63 +0.71 (0.29%)
Pre-Market: 4:06AM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823C002200002017-08-08 12:58PM EDT220.0028.4724.3424.480.00-633123.34%
SPY170823C002210002017-08-18 11:55PM EDT221.0023.0621.8722.030.00-223054.69%
SPY170823C002230002017-08-18 11:55PM EDT223.0020.3019.8820.030.00-117050.78%
SPY170823C002250002017-08-21 11:17AM EDT225.0017.800.000.000.00-1000.00%
SPY170823C002270002017-08-22 3:42AM EDT227.0015.630.000.000.00-1000.00%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-14614648.44%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.810.000.000.00-4100.00%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.050.000.000.00-1900.00%
SPY170823C002320002017-08-21 4:14PM EDT232.0011.050.000.000.00-4200.00%
SPY170823C002330002017-08-21 4:04PM EDT233.0010.070.000.000.00-3000.00%
SPY170823C002340002017-08-21 4:01PM EDT234.009.090.000.000.00-3200.00%
SPY170823C002350002017-08-21 4:01PM EDT235.008.090.000.000.00-19100.00%
SPY170823C002360002017-08-21 4:04PM EDT236.007.100.000.000.00-11400.00%
SPY170823C002370002017-08-21 12:30PM EDT237.006.160.000.000.00-300.00%
SPY170823C002380002017-08-21 4:05PM EDT238.005.110.000.000.00-20100.00%
SPY170823C002390002017-08-21 3:57PM EDT239.004.120.000.000.00-16200.00%
SPY170823C002400002017-08-21 4:14PM EDT240.003.200.000.000.00-2,45100.00%
SPY170823C002405002017-08-21 3:22PM EDT240.502.470.000.000.00-52300.00%
SPY170823C002410002017-08-21 4:00PM EDT241.002.240.000.000.00-1,69000.00%
SPY170823C002415002017-08-21 4:14PM EDT241.501.890.000.000.00-4,43400.00%
SPY170823C002420002017-08-21 4:12PM EDT242.001.410.000.000.00-8,09300.00%
SPY170823C002425002017-08-21 4:14PM EDT242.501.150.000.000.00-18,26300.00%
SPY170823C002430002017-08-21 4:14PM EDT243.000.790.000.000.00-29,95000.20%
SPY170823C002435002017-08-21 4:14PM EDT243.500.520.000.000.00-12,26600.78%
SPY170823C002440002017-08-21 4:14PM EDT244.000.320.000.000.00-12,06801.56%
SPY170823C002445002017-08-21 4:14PM EDT244.500.180.000.000.00-6,13303.13%
SPY170823C002450002017-08-21 4:14PM EDT245.000.090.000.000.00-8,14703.13%
SPY170823C002455002017-08-21 4:09PM EDT245.500.050.000.000.00-5,04203.13%
SPY170823C002460002017-08-21 4:01PM EDT246.000.030.000.000.00-1,68903.13%
SPY170823C002465002017-08-21 4:00PM EDT246.500.020.000.000.00-1,16706.25%
SPY170823C002470002017-08-21 3:58PM EDT247.000.010.000.000.00-6,49406.25%
SPY170823C002475002017-08-21 4:14PM EDT247.500.010.000.000.00-48806.25%
SPY170823C002480002017-08-21 2:47PM EDT248.000.010.000.000.00-24206.25%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36214.84%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61014.45%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052315.63%
SPY170823C002500002017-08-21 11:17AM EDT250.000.010.000.000.00-3012.50%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93718.75%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87420.70%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019722.66%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49724.22%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59326.56%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06528.13%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121232.81%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1234.38%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2233.59%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49635.16%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4443.75%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11052.34%
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%1,1291,40758.59%
SPY170823P002180002017-08-18 2:34PM EDT218.000.010.010.02-0.02-66.67%2,0144,60856.25%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50054.69%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17155.47%
SPY170823P002220002017-08-21 10:03AM EDT222.000.010.000.000.00-9025.00%
SPY170823P002230002017-08-21 10:19AM EDT223.000.020.000.000.00-18025.00%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43247.66%
SPY170823P002250002017-08-21 4:04PM EDT225.000.010.000.000.00-242025.00%
SPY170823P002270002017-08-21 11:53AM EDT227.000.010.000.000.00-13025.00%
SPY170823P002280002017-08-21 9:30AM EDT228.000.020.000.000.00-800025.00%
SPY170823P002300002017-08-21 2:03PM EDT230.000.010.000.000.00-225012.50%
SPY170823P002310002017-08-21 3:59PM EDT231.000.020.000.000.00-5,305012.50%
SPY170823P002320002017-08-21 3:55PM EDT232.000.020.000.000.00-2,664012.50%
SPY170823P002330002017-08-21 1:50PM EDT233.000.030.000.000.00-1,161012.50%
SPY170823P002340002017-08-21 3:33PM EDT234.000.030.000.000.00-241012.50%
SPY170823P002350002017-08-21 4:13PM EDT235.000.020.000.000.00-891012.50%
SPY170823P002360002017-08-21 4:13PM EDT236.000.030.000.000.00-2,862012.50%
SPY170823P002370002017-08-21 4:14PM EDT237.000.030.000.000.00-1,50506.25%
SPY170823P002380002017-08-21 4:14PM EDT238.000.050.000.000.00-9,77906.25%
SPY170823P002390002017-08-21 4:07PM EDT239.000.060.000.000.00-7,69706.25%
SPY170823P002400002017-08-21 4:14PM EDT240.000.130.000.000.00-15,36903.13%
SPY170823P002405002017-08-21 4:14PM EDT240.500.180.000.000.00-1,69803.13%
SPY170823P002410002017-08-21 4:14PM EDT241.000.240.000.000.00-7,57403.13%
SPY170823P002415002017-08-21 4:14PM EDT241.500.330.000.000.00-9,70601.56%
SPY170823P002420002017-08-21 4:14PM EDT242.000.420.000.000.00-39,77301.56%
SPY170823P002425002017-08-21 4:14PM EDT242.500.570.000.000.00-23,27200.78%
SPY170823P002430002017-08-21 4:14PM EDT243.000.730.000.000.00-18,23500.00%
SPY170823P002435002017-08-21 4:14PM EDT243.500.970.000.000.00-12,11800.00%
SPY170823P002440002017-08-21 4:14PM EDT244.001.250.000.000.00-5,83700.00%
SPY170823P002445002017-08-21 4:09PM EDT244.501.680.000.000.00-1,74500.00%
SPY170823P002450002017-08-21 3:58PM EDT245.002.030.000.000.00-1,50800.00%
SPY170823P002455002017-08-21 3:58PM EDT245.502.530.000.000.00-12000.00%
SPY170823P002460002017-08-21 4:03PM EDT246.002.990.000.000.00-41700.00%
SPY170823P002465002017-08-21 3:51PM EDT246.503.370.000.000.00-9000.00%
SPY170823P002470002017-08-21 3:57PM EDT247.004.000.000.000.00-14200.00%
SPY170823P002475002017-08-21 12:53PM EDT247.504.520.000.000.00-4400.00%
SPY170823P002480002017-08-21 2:54PM EDT248.005.290.000.000.00-38200.00%
SPY170823P002485002017-08-21 11:23AM EDT248.505.630.000.000.00-400.00%
SPY170823P002490002017-08-21 11:25AM EDT249.006.270.000.000.00-1200.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353240.43%
SPY170823P002500002017-08-21 1:10PM EDT250.007.050.000.000.00-6100.00%
SPY170823P002510002017-08-21 3:14PM EDT251.008.500.000.000.00-3000.00%
SPY170823P002520002017-08-21 1:56PM EDT252.009.400.000.000.00-1500.00%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4764.55%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62180.57%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8175.44%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-7013957.52%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%