U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
243.49+2.16 (+0.90%)
At close: 4:00PM EDT

243.50 0.01 (0.00%)
After hours: 4:35PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628C002150002017-06-26 12:06PM EDT215.0028.6928.1128.510.752.68%4193.75%
SPY170628C002250002017-06-12 9:40AM EDT225.0018.1018.2718.511.8011.04%2262.50%
SPY170628C002300002017-06-22 1:57PM EDT230.0013.5012.8012.910.574.41%110.00%
SPY170628C002330002017-06-22 5:59PM EDT233.0010.409.819.930.00-110.00%
SPY170628C002350002017-06-28 3:55PM EDT235.008.608.188.841.8026.47%2216254.49%
SPY170628C002360002017-06-28 1:38PM EDT236.007.657.357.650.152.00%1025540.63%
SPY170628C002370002017-06-28 3:49PM EDT237.006.486.356.650.6410.96%4070936.33%
SPY170628C002380002017-06-28 12:02PM EDT238.005.295.345.691.6946.94%953433.89%
SPY170628C002390002017-06-28 3:40PM EDT239.004.514.354.651.7362.23%9602,05227.44%
SPY170628C002400002017-06-28 4:13PM EDT240.003.513.343.651.6689.73%2,4303,77322.85%
SPY170628C002405002017-06-28 4:03PM EDT240.503.092.843.130.00-1,3912,96019.68%
SPY170628C002410002017-06-28 4:13PM EDT241.002.512.482.631.54158.76%4,4667,31117.29%
SPY170628C002415002017-06-28 4:12PM EDT241.502.001.962.090.00-4,5562,16213.38%
SPY170628C002420002017-06-28 4:14PM EDT242.001.461.461.591.14356.25%16,14211,23210.94%
SPY170628C002425002017-06-28 4:08PM EDT242.501.070.961.090.00-22,6505,2888.35%
SPY170628C002430002017-06-28 4:14PM EDT243.000.520.430.510.45642.86%58,06021,3823.08%
SPY170628C002435002017-06-28 4:18PM EDT243.500.050.020.050.00-42,6587,0611.08%
SPY170628C002440002017-06-28 4:09PM EDT244.000.010.000.01-0.01-50.00%27,53019,4772.64%
SPY170628C002445002017-06-28 4:18PM EDT244.500.010.000.010.00-4,1277894.49%
SPY170628C002450002017-06-28 3:59PM EDT245.000.010.000.010.00-1,22614,7596.25%
SPY170628C002455002017-06-28 4:03PM EDT245.500.010.000.010.00-1,0361,9538.01%
SPY170628C002460002017-06-26 3:59PM EDT246.000.010.010.02-0.01-50.00%3,0168,59610.94%
SPY170628C002470002017-06-26 3:00PM EDT247.000.010.000.01-0.01-50.00%2,4053,46712.89%
SPY170628C002480002017-06-23 1:54PM EDT248.000.010.000.01-0.01-50.00%4251,39416.02%
SPY170628C002490002017-06-22 3:12PM EDT249.000.010.000.010.00-10,14724218.75%
SPY170628C002500002017-06-22 3:39PM EDT250.000.010.000.010.00-1061721.88%
SPY170628C002510002017-06-21 3:59PM EDT251.000.010.000.010.00-25724.61%
SPY170628C002530002017-06-16 11:50PM EDT253.000.020.010.020.00-3332.81%
SPY170628C002540002017-06-19 3:50PM EDT254.000.010.010.02-0.01-50.00%6135.94%
SPY170628C002550002017-06-20 3:59PM EDT255.000.010.000.010.00-5315035.94%
SPY170628C002560002017-06-16 11:50PM EDT256.000.010.000.010.00-1038.28%
SPY170628C002600002017-06-15 9:30AM EDT260.000.010.000.010.00-24748.44%
PutsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628P002080002017-06-22 6:00PM EDT208.000.010.000.010.00-11100.00%
SPY170628P002090002017-06-22 6:00PM EDT209.000.010.000.010.00-1196.88%
SPY170628P002100002017-06-22 6:00PM EDT210.000.010.000.010.00-1193.75%
SPY170628P002120002017-06-22 6:00PM EDT212.000.010.000.010.00-1190.63%
SPY170628P002140002017-06-22 6:00PM EDT214.000.010.000.010.00-1184.38%
SPY170628P002150002017-06-21 3:59PM EDT215.000.010.000.010.00-163,87281.25%
SPY170628P002200002017-06-23 10:00AM EDT220.000.010.000.01-0.01-50.00%10565168.75%
SPY170628P002210002017-06-23 3:04PM EDT221.000.010.000.01-0.01-50.00%2247365.63%
SPY170628P002220002017-06-23 3:50PM EDT222.000.010.000.01-0.01-50.00%3047462.50%
SPY170628P002230002017-06-22 6:00PM EDT223.000.020.010.020.00-61561566.41%
SPY170628P002240002017-06-22 6:00PM EDT224.000.010.010.020.00-246863.28%
SPY170628P002250002017-06-20 11:27AM EDT225.000.020.010.020.00-6321,53660.16%
SPY170628P002260002017-06-28 11:30AM EDT226.000.010.000.01-0.02-66.67%355651.56%
SPY170628P002270002017-06-22 6:00PM EDT227.000.030.010.020.00-562954.69%
SPY170628P002280002017-06-23 3:43PM EDT228.000.020.010.020.00-4,2171,52851.56%
SPY170628P002290002017-06-23 3:45PM EDT229.000.020.010.02-0.02-50.00%2,33096850.00%
SPY170628P002300002017-06-26 4:03PM EDT230.000.010.010.02-0.01-50.00%366,37446.88%
SPY170628P002310002017-06-26 4:00PM EDT231.000.010.010.02-0.01-50.00%6575,34743.75%
SPY170628P002320002017-06-26 4:00PM EDT232.000.010.010.02-0.02-66.67%4764,10440.63%
SPY170628P002330002017-06-26 10:14AM EDT233.000.010.010.02-0.02-66.67%1205,18737.50%
SPY170628P002340002017-06-28 12:24PM EDT234.000.010.000.010.00-1801,35931.25%
SPY170628P002350002017-06-27 3:03PM EDT235.000.010.000.010.00-1,8765,10328.13%
SPY170628P002360002017-06-28 9:30AM EDT236.000.010.000.01-0.01-50.00%25,52325.39%
SPY170628P002370002017-06-27 4:14PM EDT237.000.020.000.010.00-2,4234,59722.27%
SPY170628P002380002017-06-28 10:43AM EDT238.000.010.000.01-0.02-66.67%57,62419.14%
SPY170628P002390002017-06-28 11:39AM EDT239.000.010.000.01-0.05-83.33%9011,50916.02%
SPY170628P002400002017-06-28 3:50PM EDT240.000.010.000.01-0.10-90.91%1,23227,84712.89%
SPY170628P002405002017-06-28 4:07PM EDT240.500.010.000.010.00-1,4203,28511.33%
SPY170628P002410002017-06-28 3:59PM EDT241.000.010.000.01-0.23-95.83%19,08319,5159.77%
SPY170628P002415002017-06-28 4:07PM EDT241.500.010.000.010.00-10,8574,6738.01%
SPY170628P002420002017-06-28 3:59PM EDT242.000.010.000.01-0.59-98.33%33,7399,3576.25%
SPY170628P002425002017-06-28 4:07PM EDT242.500.010.000.010.00-42,0494,9094.49%
SPY170628P002430002017-06-28 4:14PM EDT243.000.010.000.01-1.31-99.24%55,07517,1562.54%
SPY170628P002435002017-06-28 4:14PM EDT243.500.010.020.080.00-60,2696071.47%
SPY170628P002440002017-06-28 4:14PM EDT244.000.490.440.53-1.79-78.51%32,7206,2853.17%
SPY170628P002445002017-06-28 4:13PM EDT244.500.980.961.080.00-3,2779667.42%
SPY170628P002450002017-06-28 4:12PM EDT245.001.451.471.54-1.86-56.19%2,6646,5727.91%
SPY170628P002460002017-06-28 3:57PM EDT246.002.492.302.63-1.80-41.96%1232,18416.41%
SPY170628P002465002017-06-28 4:07PM EDT246.504.552.683.180.00-151520.70%
SPY170628P002470002017-06-28 3:31PM EDT247.003.313.103.81-1.75-34.58%442327.59%
SPY170628P002480002017-06-28 3:40PM EDT248.004.484.004.78-1.72-27.74%121331.45%
SPY170628P002490002017-06-28 11:06AM EDT249.005.905.125.81-0.66-10.06%28637.31%
SPY170628P002500002017-06-28 10:35AM EDT250.007.644.848.190.141.87%46080.52%
SPY170628P002540002017-06-16 11:57PM EDT254.0011.8210.8511.700.00-4277.15%
SPY170628P002550002017-06-16 3:54PM EDT255.0012.4411.8712.69-0.45-3.49%103282.03%
SPY170628P002600002017-06-15 11:03AM EDT260.0018.1616.7317.710.00-206103102.00%