U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.14-3.80 (-1.54%)
At close: 4:00PM EDT

242.91 -0.18 (-0.07%)
After hours: 7:59PM 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 EDT220.0028.4724.3424.480.00-63368.16%
SPY170823C002250002017-08-04 11:05AM EDT225.0022.6222.4622.63+0.33+1.48%345593.80%
SPY170823C002280002017-08-17 8:03PM EDT228.0017.1615.2715.460.00-146034.03%
SPY170823C002300002017-07-21 11:50PM EDT230.0017.7317.3017.480.00-171777.69%
SPY170823C002310002017-08-17 8:03PM EDT231.0016.0112.3112.490.00-25425429.20%
SPY170823C002320002017-08-17 5:03PM EDT232.0015.0111.3311.500.00-37237227.54%
SPY170823C002330002017-08-17 5:03PM EDT233.0014.0210.3510.520.00-12812826.03%
SPY170823C002340002017-08-14 9:52AM EDT234.0012.269.389.550.00-16624.61%
SPY170823C002350002017-08-17 3:48PM EDT235.008.658.418.57-3.83-30.69%2617622.95%
SPY170823C002360002017-08-11 5:05PM EDT236.009.118.858.990.00-1928337.21%
SPY170823C002370002017-08-11 5:05PM EDT237.008.237.938.070.00-1524735.22%
SPY170823C002380002017-08-17 3:41PM EDT238.005.955.605.74-1.05-15.00%18310118.82%
SPY170823C002390002017-08-17 4:08PM EDT239.004.834.704.84-2.50-34.11%61174917.60%
SPY170823C002400002017-08-17 3:56PM EDT240.003.983.843.96-3.01-43.06%1051,17916.29%
SPY170823C002405002017-08-17 8:03PM EDT240.503.583.423.550.00-222015.78%
SPY170823C002410002017-08-17 3:10PM EDT241.003.703.023.13-2.35-38.84%21921615.09%
SPY170823C002415002017-08-17 5:03PM EDT241.502.762.632.730.00-25014.45%
SPY170823C002420002017-08-17 3:56PM EDT242.002.402.262.35-2.75-53.40%52919213.87%
SPY170823C002425002017-08-17 5:03PM EDT242.502.001.911.980.00-264413.21%
SPY170823C002430002017-08-17 4:14PM EDT243.001.621.581.65-2.58-61.43%1,12948312.70%
SPY170823C002435002017-08-17 8:03PM EDT243.501.281.271.330.00-1,319912.07%
SPY170823C002440002017-08-17 4:14PM EDT244.001.011.001.05-2.28-69.30%2,19192011.55%
SPY170823C002445002017-08-17 8:03PM EDT244.500.780.750.800.00-5,3822211.01%
SPY170823C002450002017-08-17 4:14PM EDT245.000.540.530.58-1.92-78.05%9,0912,72710.45%
SPY170823C002455002017-08-17 5:03PM EDT245.500.380.360.400.00-4,8143149.91%
SPY170823C002460002017-08-17 4:13PM EDT246.000.240.230.26-1.38-85.19%12,1883,4169.40%
SPY170823C002465002017-08-17 8:03PM EDT246.500.170.140.170.00-7,1741,1049.13%
SPY170823C002470002017-08-17 4:14PM EDT247.000.080.080.10-0.85-91.40%13,48216,8558.74%
SPY170823C002475002017-08-17 5:03PM EDT247.500.050.050.060.00-13,6571,9298.59%
SPY170823C002480002017-08-17 4:06PM EDT248.000.040.030.04-0.39-90.70%12,6995,6808.59%
SPY170823C002485002017-08-17 5:03PM EDT248.500.020.020.030.00-2,1522,0928.89%
SPY170823C002490002017-08-17 4:00PM EDT249.000.020.010.03-0.15-88.24%9002,5309.57%
SPY170823C002495002017-08-17 8:03PM EDT249.500.030.010.020.00-1264619.57%
SPY170823C002500002017-08-17 4:12PM EDT250.000.020.010.02-0.05-71.43%1764,94010.25%
SPY170823C002510002017-08-17 3:24PM EDT251.000.010.000.02-0.01-50.00%2281,94111.52%
SPY170823C002520002017-08-17 12:31PM EDT252.000.010.000.01-0.02-66.67%25136,87911.72%
SPY170823C002530002017-08-17 3:54PM EDT253.000.010.000.010.00-189812.89%
SPY170823C002540002017-08-17 12:52PM EDT254.000.010.000.010.00-1564,36513.87%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,07114.84%
SPY170823C002560002017-08-17 5:03PM EDT256.000.010.000.010.00-544,01116.02%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121218.56%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1219.73%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2219.14%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49620.31%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4425.00%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11032.42%
PutsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823P002170002017-08-17 4:05PM EDT217.000.050.050.06+0.03+150.00%1,22618140.43%
SPY170823P002180002017-08-17 1:28PM EDT218.000.030.050.06-0.02-40.00%2,5502,06039.06%
SPY170823P002190002017-08-17 5:11PM EDT219.000.040.050.070.00-3,5003,50038.48%
SPY170823P002200002017-08-16 4:05PM EDT220.000.020.050.070.00-1,70013,17137.11%
SPY170823P002220002017-08-17 3:03PM EDT222.000.050.060.08-0.12-70.59%306034.86%
SPY170823P002230002017-08-17 3:26PM EDT223.000.060.070.08+0.04+200.00%1,30668533.40%
SPY170823P002240002017-08-17 3:54PM EDT224.000.080.070.09+0.03+60.00%1,29416032.52%
SPY170823P002250002017-08-15 2:59PM EDT225.000.030.080.090.00-1,35716,67731.06%
SPY170823P002270002017-08-17 4:05PM EDT227.000.100.090.10-0.10-50.00%20528.52%
SPY170823P002280002017-08-17 10:01AM EDT228.000.040.090.110.00-122527.44%
SPY170823P002300002017-08-17 4:14PM EDT230.000.120.110.13+0.08+200.00%1,0912,60325.10%
SPY170823P002310002017-08-17 5:11PM EDT231.000.140.120.150.00-17,9346324.12%
SPY170823P002320002017-08-17 4:08PM EDT232.000.150.140.16+0.11+275.00%4,6961,41522.80%
SPY170823P002330002017-08-17 1:11PM EDT233.000.120.160.18+0.08+200.00%18421.68%
SPY170823P002340002017-08-17 4:03PM EDT234.000.200.180.21+0.15+300.00%4,5197,24520.70%
SPY170823P002350002017-08-17 4:03PM EDT235.000.250.210.24+0.20+400.00%7,6341,56319.53%
SPY170823P002360002017-08-17 3:59PM EDT236.000.270.250.28+0.21+350.00%41442118.43%
SPY170823P002370002017-08-17 4:12PM EDT237.000.330.310.34+0.26+371.43%33450817.48%
SPY170823P002380002017-08-17 4:12PM EDT238.000.400.380.42+0.31+344.44%6,7891,36016.55%
SPY170823P002390002017-08-17 4:03PM EDT239.000.540.480.52+0.44+440.00%1,5265,10015.58%
SPY170823P002400002017-08-17 4:13PM EDT240.000.650.610.66+0.53+441.67%4,7572,28314.67%
SPY170823P002405002017-08-17 8:11PM EDT240.500.730.690.740.00-5,4785214.17%
SPY170823P002410002017-08-17 4:02PM EDT241.000.870.790.84+0.73+521.43%1,7232,37813.73%
SPY170823P002415002017-08-17 5:11PM EDT241.500.950.900.950.00-7961,78213.25%
SPY170823P002420002017-08-17 4:06PM EDT242.001.041.021.08+0.88+550.00%5,21395812.78%
SPY170823P002425002017-08-17 5:11PM EDT242.501.191.171.220.00-2,0771,79912.23%
SPY170823P002430002017-08-17 4:14PM EDT243.001.361.321.39+1.14+518.18%5,5101,09111.74%
SPY170823P002435002017-08-17 8:11PM EDT243.501.591.511.580.00-4,9091,40511.19%
SPY170823P002440002017-08-17 4:12PM EDT244.001.781.721.80+1.46+456.25%11,1212,95310.65%
SPY170823P002445002017-08-17 8:11PM EDT244.501.971.972.060.00-7,0914,07710.16%
SPY170823P002450002017-08-17 4:10PM EDT245.002.262.232.34+1.80+391.30%14,23517,7899.50%
SPY170823P002455002017-08-17 5:11PM EDT245.502.582.542.670.00-6,44110,7308.91%
SPY170823P002460002017-08-17 4:02PM EDT246.003.032.913.05+2.36+352.24%7,1944,3128.47%
SPY170823P002465002017-08-17 5:11PM EDT246.503.393.303.460.00-1,4132,0667.91%
SPY170823P002470002017-08-17 4:00PM EDT247.003.773.753.91+2.77+277.00%4,0935,5087.52%
SPY170823P002475002017-08-17 8:11PM EDT247.504.244.214.380.00-1,0233,1557.03%
SPY170823P002480002017-08-17 3:03PM EDT248.004.074.684.87+2.57+171.33%1,9881,9407.03%
SPY170823P002485002017-08-17 8:11PM EDT248.502.525.175.360.00-191583.13%
SPY170823P002490002017-08-17 4:11PM EDT249.005.795.695.88+3.58+161.99%921,8618.99%
SPY170823P002495002017-08-17 8:11PM EDT249.504.676.196.380.00-22409.67%
SPY170823P002500002017-08-17 4:11PM EDT250.006.816.696.88+3.59+111.49%863810.35%
SPY170823P002510002017-08-17 3:59PM EDT251.007.857.697.88+3.45+78.41%47011.52%
SPY170823P002520002017-08-17 5:11PM EDT252.008.127.1510.600.00-2039.19%
SPY170823P002530002017-08-17 8:11PM EDT253.008.438.1611.360.00-4438.97%
SPY170823P002550002017-08-10 3:48PM EDT255.009.709.2212.560.00-1133.20%
SPY170823P002560002017-08-17 5:11PM EDT256.009.3011.1614.620.00-8148.38%
SPY170823P002600002017-08-17 5:11PM EDT260.0013.2015.1618.470.00-7013954.88%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%