U.S. Markets open in 6 hrs 58 mins

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.38+2.48 (+1.02%)
At close: 4:00PM EDT
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 EDT220.0024.990.000.000.00-600.00%
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 EDT225.0017.8020.1720.820.00-109986.72%
SPY170823C002270002017-08-23 1:58AM EDT227.0015.6318.1718.820.00-101079.30%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-1461460.00%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8115.1715.820.00-415167.97%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0514.5314.590.00-1925469.92%
SPY170823C002320002017-08-22 2:33PM EDT232.0013.300.000.000.00-2000.00%
SPY170823C002330002017-08-22 2:54PM EDT233.0012.290.000.000.00-1000.00%
SPY170823C002340002017-08-22 3:58PM EDT234.0011.340.000.000.00-2400.00%
SPY170823C002350002017-08-22 3:59PM EDT235.0010.330.000.000.00-6200.00%
SPY170823C002360002017-08-22 3:36PM EDT236.009.400.000.000.00-2200.00%
SPY170823C002370002017-08-22 3:53PM EDT237.008.510.000.000.00-4000.00%
SPY170823C002380002017-08-22 3:12PM EDT238.007.440.000.000.00-27300.00%
SPY170823C002390002017-08-22 3:13PM EDT239.006.410.000.000.00-3200.00%
SPY170823C002400002017-08-22 3:45PM EDT240.005.510.000.000.00-13300.00%
SPY170823C002405002017-08-22 3:02PM EDT240.504.820.000.000.00-4800.00%
SPY170823C002410002017-08-22 3:20PM EDT241.004.460.000.000.00-17000.00%
SPY170823C002415002017-08-22 3:52PM EDT241.504.040.000.000.00-97700.00%
SPY170823C002420002017-08-22 4:14PM EDT242.003.540.000.000.00-1,08900.00%
SPY170823C002425002017-08-22 4:13PM EDT242.502.930.000.000.00-2,52400.00%
SPY170823C002430002017-08-22 4:14PM EDT243.002.580.000.000.00-7,86900.00%
SPY170823C002435002017-08-22 4:14PM EDT243.502.110.000.000.00-9,10900.00%
SPY170823C002440002017-08-22 4:14PM EDT244.001.590.000.000.00-17,78300.00%
SPY170823C002445002017-08-22 4:14PM EDT244.501.140.000.000.00-18,39600.00%
SPY170823C002450002017-08-22 4:14PM EDT245.000.720.000.000.00-21,42000.00%
SPY170823C002455002017-08-22 4:14PM EDT245.500.390.000.000.00-20,47000.39%
SPY170823C002460002017-08-22 4:14PM EDT246.000.190.000.000.00-11,84701.56%
SPY170823C002465002017-08-22 4:14PM EDT246.500.060.000.000.00-7,07703.13%
SPY170823C002470002017-08-22 4:04PM EDT247.000.030.000.000.00-4,11103.13%
SPY170823C002475002017-08-22 3:54PM EDT247.500.020.000.000.00-1,26803.13%
SPY170823C002480002017-08-22 4:04PM EDT248.000.010.000.000.00-73206.25%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36212.89%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61013.28%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052314.45%
SPY170823C002500002017-08-22 1:13PM EDT250.000.010.000.000.00-906.25%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93719.14%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87421.88%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019725.00%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49727.34%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59330.47%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06532.81%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121239.06%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1241.41%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2240.63%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49643.75%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4451.56%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11067.19%
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%1,1291,40789.06%
SPY170823P002180002017-08-22 9:30AM EDT218.000.040.000.000.00-1050.00%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50083.59%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17185.16%
SPY170823P002220002017-08-21 10:03AM EDT222.000.010.000.010.00-953965.63%
SPY170823P002230002017-08-21 10:19AM EDT223.000.020.000.010.00-188,09164.06%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43272.66%
SPY170823P002250002017-08-21 4:04PM EDT225.000.010.000.010.00-24217,27759.38%
SPY170823P002270002017-08-22 9:30AM EDT227.000.010.000.000.00-4025.00%
SPY170823P002280002017-08-21 9:30AM EDT228.000.020.000.010.00-8001,09550.00%
SPY170823P002300002017-08-22 9:34AM EDT230.000.010.000.000.00-12025.00%
SPY170823P002310002017-08-22 9:34AM EDT231.000.010.000.000.00-13025.00%
SPY170823P002320002017-08-22 9:43AM EDT232.000.010.000.000.00-49025.00%
SPY170823P002330002017-08-22 2:17PM EDT233.000.010.000.000.00-387025.00%
SPY170823P002340002017-08-22 3:54PM EDT234.000.010.000.000.00-7,629025.00%
SPY170823P002350002017-08-22 3:54PM EDT235.000.010.000.000.00-6,600025.00%
SPY170823P002360002017-08-22 3:35PM EDT236.000.010.000.000.00-10,057012.50%
SPY170823P002370002017-08-22 4:13PM EDT237.000.010.000.000.00-504012.50%
SPY170823P002380002017-08-22 3:42PM EDT238.000.010.000.000.00-893012.50%
SPY170823P002390002017-08-22 3:56PM EDT239.000.020.000.000.00-7,889012.50%
SPY170823P002400002017-08-22 4:10PM EDT240.000.020.000.000.00-1,824012.50%
SPY170823P002405002017-08-22 4:12PM EDT240.500.020.000.000.00-480012.50%
SPY170823P002410002017-08-22 4:14PM EDT241.000.030.000.000.00-5,06006.25%
SPY170823P002415002017-08-22 4:14PM EDT241.500.030.000.000.00-4,09206.25%
SPY170823P002420002017-08-22 4:14PM EDT242.000.040.000.000.00-8,71306.25%
SPY170823P002425002017-08-22 4:14PM EDT242.500.030.000.000.00-6,10906.25%
SPY170823P002430002017-08-22 4:14PM EDT243.000.040.000.000.00-21,91006.25%
SPY170823P002435002017-08-22 4:14PM EDT243.500.050.000.000.00-12,15403.13%
SPY170823P002440002017-08-22 4:14PM EDT244.000.070.000.000.00-33,43103.13%
SPY170823P002445002017-08-22 4:14PM EDT244.500.120.000.000.00-43,14701.56%
SPY170823P002450002017-08-22 4:14PM EDT245.000.190.000.000.00-28,05800.78%
SPY170823P002455002017-08-22 4:14PM EDT245.500.370.000.000.00-11,24300.00%
SPY170823P002460002017-08-22 4:14PM EDT246.000.700.000.000.00-6,90600.00%
SPY170823P002465002017-08-22 4:14PM EDT246.501.130.000.000.00-1,21900.00%
SPY170823P002470002017-08-22 4:14PM EDT247.001.510.000.000.00-3,90000.00%
SPY170823P002475002017-08-22 3:57PM EDT247.502.090.000.000.00-21400.00%
SPY170823P002480002017-08-22 3:18PM EDT248.002.600.000.000.00-3700.00%
SPY170823P002485002017-08-22 11:33AM EDT248.503.760.000.000.00-300.00%
SPY170823P002490002017-08-22 3:59PM EDT249.003.670.000.000.00-3300.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353281.64%
SPY170823P002500002017-08-22 3:20PM EDT250.004.630.000.000.00-300.00%
SPY170823P002510002017-08-22 3:00PM EDT251.005.700.000.000.00-600.00%
SPY170823P002520002017-08-21 1:56PM EDT252.009.406.446.500.00-1520.00%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-47100.98%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%621117.97%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-81118.16%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-70139151.27%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%