U.S. Markets close in 1 hr 38 mins

SPDR S&P 500 ETF (SPY)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
244.64-0.80 (-0.33%)
As of 2:22PM 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 EDT220.0024.9924.3024.720.00-63397.27%
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 EDT225.0017.8019.3019.730.00-109980.86%
SPY170823C002270002017-08-23 1:58PM EDT227.0015.6317.3017.740.00-101075.00%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-1461460.00%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8114.3014.780.00-415167.77%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0513.2813.770.00-1925462.99%
SPY170823C002320002017-08-22 2:33PM EDT232.0013.3012.2712.770.00-2041459.08%
SPY170823C002330002017-08-22 2:54PM EDT233.0012.2911.2811.760.00-1016854.30%
SPY170823C002340002017-08-22 3:58PM EDT234.0011.3410.5010.580.00-241090.00%
SPY170823C002350002017-08-23 12:06PM EDT235.009.959.509.57-0.38-3.68%182870.00%
SPY170823C002360002017-08-23 11:16AM EDT236.008.608.508.58-0.80-8.51%13290.00%
SPY170823C002370002017-08-22 3:53PM EDT237.008.517.507.570.00-401150.00%
SPY170823C002380002017-08-22 3:12PM EDT238.007.446.506.540.00-2733500.00%
SPY170823C002390002017-08-23 11:59AM EDT239.005.995.525.59-0.42-6.55%433340.00%
SPY170823C002400002017-08-23 1:53PM EDT240.004.434.544.59-1.08-19.60%671,3060.00%
SPY170823C002405002017-08-23 11:43AM EDT240.504.514.064.11-0.31-6.43%673710.00%
SPY170823C002410002017-08-23 1:51PM EDT241.003.483.543.59-0.98-21.97%1307330.00%
SPY170823C002415002017-08-23 12:05PM EDT241.503.483.033.08-0.56-13.86%552,8660.00%
SPY170823C002420002017-08-23 1:49PM EDT242.002.532.572.62-1.01-28.53%2183,3470.00%
SPY170823C002425002017-08-23 2:01PM EDT242.502.122.062.09-0.81-27.65%1,3366,8620.00%
SPY170823C002430002017-08-23 2:00PM EDT243.001.591.491.55-0.99-38.37%2,05910,3190.00%
SPY170823C002435002017-08-23 2:00PM EDT243.501.081.081.11-1.03-48.82%4,0645,9140.00%
SPY170823C002440002017-08-23 2:02PM EDT244.000.630.590.62-0.96-60.38%7,6768,3720.00%
SPY170823C002445002017-08-23 2:04PM EDT244.500.220.210.23-0.92-80.70%29,72210,2982.93%
SPY170823C002450002017-08-23 2:04PM EDT245.000.040.030.04-0.68-94.44%43,06311,6143.13%
SPY170823C002455002017-08-23 1:59PM EDT245.500.010.000.01-0.38-97.44%14,4409,5774.00%
SPY170823C002460002017-08-23 1:56PM EDT246.000.010.000.01-0.18-94.74%10,9789,9725.86%
SPY170823C002465002017-08-23 12:53PM EDT246.500.010.000.01-0.05-83.33%1,2366,6297.42%
SPY170823C002470002017-08-23 2:01PM EDT247.000.010.000.01-0.02-66.67%1,40920,2919.18%
SPY170823C002475002017-08-23 10:11AM EDT247.500.010.000.01-0.01-50.00%89,04910.74%
SPY170823C002480002017-08-23 9:30AM EDT248.000.010.000.010.00-713,45712.50%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36215.43%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61015.24%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052316.80%
SPY170823C002500002017-08-23 1:53PM EDT250.000.010.000.010.00-334,97218.36%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93721.09%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87424.22%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019726.95%
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 EDT257.000.010.000.020.00-121241.02%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1243.75%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2242.97%
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 EDT270.000.010.000.020.00-11070.31%
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 EDT219.000.020.010.020.00-1853,50081.25%
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%5001,43270.70%
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 EDT228.000.020.000.010.00-8001,09551.56%
SPY170823P002300002017-08-22 9:34AM EDT230.000.010.000.010.00-126,41446.09%
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 EDT234.000.010.000.010.00-7,62917,26734.38%
SPY170823P002350002017-08-22 3:54PM EDT235.000.010.000.010.00-6,60011,58231.64%
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%45814,25319.53%
SPY170823P002400002017-08-23 12:48PM EDT240.000.010.000.01-0.01-50.00%32911,47116.41%
SPY170823P002405002017-08-23 12:29PM EDT240.500.010.000.01-0.01-50.00%1,4403,11414.84%
SPY170823P002410002017-08-23 11:46AM EDT241.000.010.000.01-0.02-66.67%1,9176,02713.28%
SPY170823P002415002017-08-23 1:17PM EDT241.500.010.000.01-0.02-66.67%1,9915,53711.72%
SPY170823P002420002017-08-23 1:39PM EDT242.000.010.000.01-0.03-75.00%3,00115,39310.16%
SPY170823P002425002017-08-23 1:06PM EDT242.500.010.000.01-0.02-66.67%3,0678,1348.59%
SPY170823P002430002017-08-23 2:03PM EDT243.000.010.000.01-0.03-75.00%6,17317,4376.84%
SPY170823P002435002017-08-23 2:02PM EDT243.500.030.020.03-0.02-40.00%11,0267,6496.35%
SPY170823P002440002017-08-23 2:05PM EDT244.000.040.040.05-0.03-42.86%14,98118,9744.88%
SPY170823P002445002017-08-23 2:05PM EDT244.500.160.140.15+0.04+33.33%51,68212,4184.15%
SPY170823P002450002017-08-23 2:00PM EDT245.000.450.440.46+0.26+136.84%28,28823,2594.64%
SPY170823P002455002017-08-23 1:55PM EDT245.501.070.910.95+0.70+189.19%5,54314,0337.28%
SPY170823P002460002017-08-23 1:58PM EDT246.001.491.401.48+0.79+112.86%3,4285,79810.84%
SPY170823P002465002017-08-23 11:14AM EDT246.501.901.921.98+0.77+68.14%4501,85013.28%
SPY170823P002470002017-08-23 1:13PM EDT247.002.242.412.47+0.73+48.34%7064,02415.28%
SPY170823P002475002017-08-23 1:33PM EDT247.502.962.922.96+0.87+41.63%642,96517.09%
SPY170823P002480002017-08-23 1:28PM EDT248.003.403.403.45+0.80+30.77%121,55318.75%
SPY170823P002485002017-08-22 11:33AM EDT248.503.763.893.920.00-37118.95%
SPY170823P002490002017-08-23 1:12PM EDT249.004.274.394.42+0.60+16.35%951,73020.90%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353271.02%
SPY170823P002500002017-08-23 9:30AM EDT250.005.565.395.42+0.93+20.09%159924.61%
SPY170823P002510002017-08-23 11:46AM EDT251.006.056.426.42+0.35+6.14%87228.13%
SPY170823P002520002017-08-21 1:56PM EDT252.009.407.427.420.00-15231.64%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4788.09%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%621104.59%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-81103.66%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-70139136.43%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%