U.S. Markets open in 8 hrs 52 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.40-0.66 (-0.26%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170922C001950002017-08-18 11:55PM EDT195.0048.5748.0548.260.00-2000.00%
SPY170922C002000002017-09-18 1:25PM EDT200.0049.8349.5149.660.00-22207.03%
SPY170922C002050002017-08-04 11:54PM EDT205.0042.7642.6142.840.00-2000.00%
SPY170922C002100002017-09-19 11:16AM EDT210.0039.7739.5039.660.00-511166.21%
SPY170922C002175002017-08-11 5:05PM EDT217.5030.1827.2827.460.00-28280.00%
SPY170922C002200002017-09-15 2:35PM EDT220.0028.9629.0729.51-1.08-3.60%3000117.58%
SPY170922C002250002017-09-14 12:21PM EDT225.0025.0924.0724.510.00-6099.22%
SPY170922C002275002017-09-14 10:22AM EDT227.5022.4921.5822.020.00-3091.41%
SPY170922C002300002017-09-20 3:59PM EDT230.0020.0919.5219.670.00-2289.84%
SPY170922C002325002017-09-11 3:53PM EDT232.5016.6116.5917.030.00-1074.02%
SPY170922C002340002017-09-15 11:54PM EDT234.0015.1215.0915.530.00-1068.36%
SPY170922C002350002017-09-19 12:02PM EDT235.0015.1014.5214.670.00-3569.92%
SPY170922C002360002017-09-15 12:00PM EDT236.0013.1413.1013.54-0.94-6.68%2061.72%
SPY170922C002370002017-09-14 12:24PM EDT237.0013.1012.1512.560.00-1059.38%
SPY170922C002375002017-09-21 4:03PM EDT237.5012.0312.0212.17-0.50-3.99%20059.86%
SPY170922C002380002017-09-21 3:40PM EDT238.0011.6911.5811.63-0.34-2.83%20058.50%
SPY170922C002390002017-09-14 3:28PM EDT239.0011.0310.1610.540.00-1050.00%
SPY170922C002400002017-09-21 4:00PM EDT240.009.499.579.63-0.03-0.32%23151.56%
SPY170922C002405002017-09-22 12:18AM EDT240.509.039.089.130.00-11049.41%
SPY170922C002410002017-09-21 4:02PM EDT241.008.488.588.64-0.53-5.88%34047.75%
SPY170922C002415002017-09-21 3:58PM EDT241.507.888.088.14+3.41+76.29%115045.61%
SPY170922C002420002017-09-21 3:54PM EDT242.007.457.587.64-0.30-3.87%3123643.36%
SPY170922C002425002017-09-21 3:55PM EDT242.506.917.087.14-0.65-8.60%416441.11%
SPY170922C002430002017-09-21 4:00PM EDT243.006.456.586.64-0.35-5.15%6042738.87%
SPY170922C002435002017-09-21 3:31PM EDT243.506.196.086.14-0.34-5.21%423036.62%
SPY170922C002440002017-09-21 3:59PM EDT244.005.385.595.64-0.68-11.22%82919334.38%
SPY170922C002445002017-09-21 4:02PM EDT244.504.995.095.14-0.51-9.27%5646132.03%
SPY170922C002450002017-09-21 3:55PM EDT245.004.444.594.65-0.49-9.94%1,03527130.03%
SPY170922C002455002017-09-21 3:32PM EDT245.504.194.104.15+0.42+11.14%59911027.64%
SPY170922C002460002017-09-21 4:02PM EDT246.003.503.603.66-0.38-9.79%1,48957425.49%
SPY170922C002465002017-09-21 2:58PM EDT246.503.153.103.16-0.50-13.70%7561,06222.95%
SPY170922C002470002017-09-21 3:54PM EDT247.002.462.612.67-0.66-21.15%9761,60320.61%
SPY170922C002475002017-09-21 3:58PM EDT247.501.912.122.16-0.76-28.46%2,0112,86017.58%
SPY170922C002480002017-09-21 4:12PM EDT248.001.701.641.68-0.50-22.73%4,3503,72115.24%
SPY170922C002485002017-09-21 4:02PM EDT248.501.091.171.21-0.68-38.42%3,8665,28612.79%
SPY170922C002490002017-09-21 4:14PM EDT249.000.810.740.77-0.50-38.17%21,37122,32210.50%
SPY170922C002495002017-09-21 4:13PM EDT249.500.420.370.40-0.48-53.33%22,36114,4248.59%
SPY170922C002500002017-09-21 4:14PM EDT250.000.150.140.16-0.42-73.68%43,60153,7897.47%
SPY170922C002505002017-09-21 4:12PM EDT250.500.050.040.05-0.25-83.33%8,32719,8956.93%
SPY170922C002510002017-09-21 4:12PM EDT251.000.020.010.02-0.13-86.67%7,15134,7757.42%
SPY170922C002515002017-09-21 4:14PM EDT251.500.010.000.01-0.06-85.71%3,64712,7998.20%
SPY170922C002520002017-09-21 3:25PM EDT252.000.010.000.01-0.02-66.67%5,37435,6839.77%
SPY170922C002525002017-09-21 3:16PM EDT252.500.010.000.010.00-20216,64411.33%
SPY170922C002530002017-09-21 10:04AM EDT253.000.010.000.010.00-12026,07812.89%
SPY170922C002540002017-09-21 9:55AM EDT254.000.010.000.010.00-165,34015.63%
SPY170922C002550002017-09-21 9:45AM EDT255.000.010.000.010.00-1010,60018.75%
SPY170922C002560002017-09-21 10:21AM EDT256.000.010.000.010.00-157521.49%
SPY170922C002570002017-09-15 3:57PM EDT257.000.010.000.01-0.02-66.67%7612,09624.22%
SPY170922C002575002017-09-15 3:50PM EDT257.500.010.000.01-0.02-66.67%1040925.78%
SPY170922C002580002017-09-12 1:38PM EDT258.000.020.000.010.00-112127.34%
SPY170922C002590002017-09-20 12:01PM EDT259.000.010.000.010.00-11,89629.69%
SPY170922C002600002017-09-15 1:55PM EDT260.000.010.000.01-0.01-50.00%26679432.03%
SPY170922C002610002017-09-15 11:54PM EDT261.000.020.000.010.00-101135.16%
SPY170922C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-2,034237.50%
SPY170922C002625002017-08-25 10:07AM EDT262.500.010.010.020.00-26242.19%
SPY170922C002650002017-08-17 10:45AM EDT265.000.010.000.030.00-515851.56%
SPY170922C002675002017-09-13 4:08PM EDT267.500.010.000.010.00-4,8764,87751.56%
SPY170922C002700002017-08-16 10:18AM EDT270.000.010.000.020.00-1457.81%
SPY170922C002725002017-08-11 5:05PM EDT272.500.010.000.020.00-2263.28%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170922P001900002017-08-30 3:30PM EDT190.000.020.010.020.00-394538184.38%
SPY170922P001910002017-09-08 11:58PM EDT191.000.020.010.020.00-11181.25%
SPY170922P001930002017-09-08 11:58PM EDT193.000.020.010.020.00-22175.00%
SPY170922P001940002017-09-08 11:58PM EDT194.000.020.010.020.00-10197171.88%
SPY170922P001950002017-09-15 9:32AM EDT195.000.010.000.010.00-25399150.00%
SPY170922P001970002017-09-08 11:58PM EDT197.000.020.010.030.00-225227165.63%
SPY170922P001975002017-09-01 11:52PM EDT197.500.020.020.030.00-1610168.75%
SPY170922P001980002017-09-01 11:52PM EDT198.000.020.020.030.00-4000167.19%
SPY170922P001990002017-09-08 11:58PM EDT199.000.020.020.030.00-1572164.06%
SPY170922P002050002017-09-08 9:51AM EDT205.000.020.020.03-0.01-33.33%52,478143.75%
SPY170922P002100002017-09-14 3:45PM EDT210.000.010.000.010.00-3401,902109.38%
SPY170922P002125002017-09-15 9:54AM EDT212.500.010.000.01-0.01-50.00%7558103.13%
SPY170922P002150002017-09-15 11:52AM EDT215.000.010.000.01-0.01-50.00%62,94496.88%
SPY170922P002175002017-09-15 4:14PM EDT217.500.010.000.01-0.01-50.00%94,84287.50%
SPY170922P002200002017-09-15 10:09AM EDT220.000.010.010.02-0.01-50.00%94,77990.63%
SPY170922P002205002017-09-15 11:46PM EDT220.500.020.010.020.00-58058089.84%
SPY170922P002215002017-09-15 11:46PM EDT221.500.010.010.020.00-12,300086.72%
SPY170922P002220002017-09-22 12:07AM EDT222.000.010.000.010.00-20020076.56%
SPY170922P002225002017-09-15 3:57PM EDT222.500.010.010.02-0.01-50.00%15221,37583.59%
SPY170922P002240002017-09-18 10:00AM EDT224.000.010.000.010.00-16613,60771.88%
SPY170922P002245002017-09-15 11:46PM EDT224.500.020.010.020.00-600078.13%
SPY170922P002250002017-09-18 9:46AM EDT225.000.010.000.010.00-4321,98668.75%
SPY170922P002255002017-09-18 9:46AM EDT225.500.010.000.010.00-571,55767.19%
SPY170922P002260002017-09-18 9:46AM EDT226.000.010.000.010.00-17423965.63%
SPY170922P002265002017-09-15 11:46PM EDT226.500.010.010.020.00-2071.88%
SPY170922P002270002017-09-18 9:46AM EDT227.000.010.000.010.00-15362862.50%
SPY170922P002275002017-09-15 9:32AM EDT227.500.030.010.02-0.01-25.00%31,08368.75%
SPY170922P002280002017-09-18 10:01AM EDT228.000.010.000.010.00-104,76159.38%
SPY170922P002290002017-09-18 10:07AM EDT229.000.010.000.010.00-83024,87757.81%
SPY170922P002295002017-09-18 10:32AM EDT229.500.010.000.010.00-61,48256.25%
SPY170922P002300002017-09-20 2:33PM EDT230.000.010.000.010.00-1510,06054.69%
SPY170922P002310002017-09-20 2:25PM EDT231.000.010.000.010.00-118353.13%
SPY170922P002320002017-09-18 9:38AM EDT232.000.020.000.010.00-1,20011,57650.00%
SPY170922P002325002017-09-21 9:55AM EDT232.500.010.000.010.00-24,49651.56%
SPY170922P002330002017-09-20 3:18PM EDT233.000.010.000.010.00-55,13750.00%
SPY170922P002340002017-09-20 2:17PM EDT234.000.010.000.010.00-109,95247.66%
SPY170922P002350002017-09-21 2:38PM EDT235.000.010.000.010.00-37731,25944.53%
SPY170922P002360002017-09-21 9:42AM EDT236.000.010.000.010.00-137,70642.19%
SPY170922P002370002017-09-21 2:18PM EDT237.000.010.000.010.00-112,65339.06%
SPY170922P002375002017-09-20 4:12PM EDT237.500.010.000.010.00-3105,02037.50%
SPY170922P002380002017-09-20 4:09PM EDT238.000.010.000.010.00-33316,79635.94%
SPY170922P002390002017-09-21 9:54AM EDT239.000.010.000.010.00-1587,87033.59%
SPY170922P002400002017-09-21 4:09PM EDT240.000.010.000.010.00-6,56620,65330.47%
SPY170922P002405002017-09-21 1:58PM EDT240.500.010.000.01-0.02-66.67%6026,10028.91%
SPY170922P002410002017-09-21 4:14PM EDT241.000.010.010.020.00-26128,54530.08%
SPY170922P002415002017-09-21 3:17PM EDT241.500.010.000.01-0.01-50.00%21,45558,03025.78%
SPY170922P002420002017-09-21 3:48PM EDT242.000.010.010.020.00-417,59126.95%
SPY170922P002425002017-09-21 3:29PM EDT242.500.010.010.02-0.02-66.67%2411,68825.39%
SPY170922P002430002017-09-21 2:03PM EDT243.000.010.010.02-0.02-66.67%20,06255,25823.83%
SPY170922P002435002017-09-21 12:31PM EDT243.500.020.010.02-0.02-50.00%546,18122.07%
SPY170922P002440002017-09-21 3:54PM EDT244.000.020.010.02-0.02-50.00%10,23216,64420.51%
SPY170922P002445002017-09-21 3:46PM EDT244.500.020.020.03-0.03-60.00%96311,96220.12%
SPY170922P002450002017-09-21 4:08PM EDT245.000.020.020.03-0.02-50.00%1,27417,26318.36%
SPY170922P002455002017-09-21 2:45PM EDT245.500.030.020.03-0.02-40.00%2,3209,54916.60%
SPY170922P002460002017-09-21 4:13PM EDT246.000.030.030.04-0.02-40.00%4,21234,97615.63%
SPY170922P002465002017-09-21 4:04PM EDT246.500.030.030.04-0.05-62.50%2,20221,16113.87%
SPY170922P002470002017-09-21 4:13PM EDT247.000.040.040.05-0.05-55.56%4,31130,49012.50%
SPY170922P002475002017-09-21 4:07PM EDT247.500.050.050.06-0.07-58.33%8,45323,90410.94%
SPY170922P002480002017-09-21 4:14PM EDT248.000.080.070.08-0.06-42.86%16,21132,2629.52%
SPY170922P002485002017-09-21 4:14PM EDT248.500.100.100.11-0.09-47.37%43,21729,1347.96%
SPY170922P002490002017-09-21 4:14PM EDT249.000.170.160.17-0.08-32.00%30,44452,7036.40%
SPY170922P002495002017-09-21 4:14PM EDT249.500.290.290.30-0.07-19.44%75,08530,2804.74%
SPY170922P002500002017-09-21 4:14PM EDT250.000.550.550.57+0.02+3.77%27,99522,2030.00%
SPY170922P002505002017-09-21 4:09PM EDT250.500.950.940.98+0.21+28.38%3,5673,2900.00%
SPY170922P002510002017-09-21 4:12PM EDT251.001.381.401.45+0.26+23.21%2,9072,8040.00%
SPY170922P002515002017-09-21 2:22PM EDT251.501.901.682.00+0.42+28.38%5508810.00%
SPY170922P002520002017-09-21 3:53PM EDT252.002.602.382.44+0.66+34.02%6211,1550.00%
SPY170922P002525002017-09-21 3:59PM EDT252.503.092.882.94+0.09+3.00%3941170.00%
SPY170922P002530002017-09-21 2:02PM EDT253.003.283.383.44+0.33+11.19%2341,0540.00%
SPY170922P002540002017-09-21 4:04PM EDT254.004.494.384.44+0.26+6.15%490.00%
SPY170922P002550002017-09-20 3:39PM EDT255.005.155.385.440.00-18650.00%
SPY170922P002560002017-09-20 4:13PM EDT256.006.036.386.440.00-420.00%
SPY170922P002570002017-09-22 12:07AM EDT257.007.107.387.440.00-2000.00%
SPY170922P002575002017-09-15 11:46PM EDT257.508.878.188.340.00-151545.02%
SPY170922P002600002017-09-22 12:07AM EDT260.0010.3010.3810.440.00-230.00%
SPY170922P002650002017-09-13 2:14PM EDT265.0016.5715.5015.960.00-1265.04%
SPY170922P002750002017-09-01 11:52PM EDT275.0029.0028.0128.610.00-21203.47%
SPY170922P002800002017-08-30 2:36PM EDT280.0034.8033.0133.630.00-44226.27%
SPY170922P002825002017-09-12 1:46PM EDT282.5033.7333.0433.490.00-216122.27%