U.S. Markets open in 3 hrs 21 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
248.93-0.51 (-0.20%)
At close: 8:00PM EDT

249.22 +0.25 (0.10%)
Pre-Market: 6:07AM EDT

People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170927C002150002017-09-15 11:54PM EDT215.0034.1034.1034.560.00-10118.56%
SPY170927C002155002017-09-15 11:54PM EDT215.5033.6733.6034.060.00-20117.09%
SPY170927C002200002017-09-14 3:29PM EDT220.0030.0429.1129.570.00-1500103.81%
SPY170927C002250002017-08-25 11:45PM EDT225.0020.6119.7519.930.00-7443920.00%
SPY170927C002290002017-09-22 11:49PM EDT229.0020.3420.3920.560.00-2081.40%
SPY170927C002300002017-09-07 9:30AM EDT230.0017.2516.6816.880.00-1990.00%
SPY170927C002320002017-09-15 11:54PM EDT232.0017.8517.1717.600.00-63068.41%
SPY170927C002330002017-09-15 11:54PM EDT233.0016.8316.2016.630.00-115066.26%
SPY170927C002350002017-09-12 3:28PM EDT235.0014.8414.2014.620.00-144059.57%
SPY170927C002360002017-09-08 11:54PM EDT236.0010.7610.7510.930.00-110.00%
SPY170927C002370002017-09-25 4:12PM EDT237.0012.220.000.000.00-11500.00%
SPY170927C002380002017-09-25 4:00PM EDT238.0011.130.000.000.00-10300.00%
SPY170927C002390002017-09-26 5:40AM EDT239.0010.260.000.000.00-1100.00%
SPY170927C002400002017-09-25 3:24PM EDT240.008.790.000.000.00-3700.00%
SPY170927C002405002017-09-25 9:48AM EDT240.508.800.000.000.00-100.00%
SPY170927C002410002017-09-22 11:49PM EDT241.009.228.428.590.00-1143.70%
SPY170927C002415002017-09-25 3:59PM EDT241.507.500.000.000.00-1800.00%
SPY170927C002420002017-09-25 9:45AM EDT242.007.310.000.000.00-100.00%
SPY170927C002425002017-09-25 9:48AM EDT242.506.810.000.000.00-100.00%
SPY170927C002430002017-09-25 3:55PM EDT243.005.920.000.000.00-2800.00%
SPY170927C002435002017-09-25 3:53PM EDT243.505.440.000.000.00-6700.00%
SPY170927C002440002017-09-25 3:08PM EDT244.004.740.000.000.00-25700.00%
SPY170927C002445002017-09-25 12:25PM EDT244.504.010.000.000.00-24800.00%
SPY170927C002450002017-09-25 4:01PM EDT245.004.200.000.000.00-99800.00%
SPY170927C002455002017-09-25 3:55PM EDT245.503.490.000.000.00-1,54800.00%
SPY170927C002460002017-09-25 4:10PM EDT246.003.240.000.000.00-1,84600.00%
SPY170927C002465002017-09-25 3:59PM EDT246.502.540.000.000.00-2,44200.00%
SPY170927C002470002017-09-25 4:13PM EDT247.002.340.000.000.00-2,83600.00%
SPY170927C002475002017-09-25 4:12PM EDT247.501.870.000.000.00-1,47300.00%
SPY170927C002480002017-09-25 4:14PM EDT248.001.460.000.000.00-13,48100.00%
SPY170927C002485002017-09-25 4:10PM EDT248.500.970.000.000.00-9,34200.00%
SPY170927C002490002017-09-25 4:14PM EDT249.000.670.000.000.00-19,47200.20%
SPY170927C002495002017-09-25 4:13PM EDT249.500.360.000.000.00-35,50500.78%
SPY170927C002500002017-09-25 4:14PM EDT250.000.180.000.000.00-10,61001.56%
SPY170927C002505002017-09-25 4:14PM EDT250.500.070.000.000.00-14,21003.13%
SPY170927C002510002017-09-25 4:14PM EDT251.000.040.000.000.00-12,38803.13%
SPY170927C002515002017-09-25 3:59PM EDT251.500.020.000.000.00-2,14603.13%
SPY170927C002520002017-09-25 4:02PM EDT252.000.020.000.000.00-2,07103.13%
SPY170927C002530002017-09-25 4:12PM EDT253.000.010.000.000.00-99406.25%
SPY170927C002540002017-09-22 3:54PM EDT254.000.010.000.01-0.01-50.00%19353412.11%
SPY170927C002550002017-09-22 3:01PM EDT255.000.010.000.010.00-669,86014.06%
SPY170927C002560002017-09-21 10:49AM EDT256.000.010.000.010.00-2516216.02%
SPY170927C002570002017-09-22 2:28PM EDT257.000.010.000.010.00-2022717.97%
SPY170927C002580002017-09-20 4:02PM EDT258.000.010.000.010.00-1141619.92%
SPY170927C002590002017-09-18 3:59PM EDT259.000.020.000.010.00-2122121.88%
SPY170927C002600002017-09-21 3:44PM EDT260.000.010.000.010.00-105423.83%
SPY170927C002620002017-09-15 11:54PM EDT262.000.020.010.020.00-16130.08%
SPY170927C002630002017-09-14 4:14PM EDT263.000.020.000.010.00-12,00529.30%
SPY170927C002640002017-09-15 11:54PM EDT264.000.010.000.010.00-1131.25%
SPY170927C002650002017-09-05 4:05PM EDT265.000.010.000.010.00-12132.81%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170927P002150002017-09-18 1:48PM EDT215.000.020.000.010.00-197365.63%
SPY170927P002155002017-09-15 11:46PM EDT215.500.030.020.030.00-1177.34%
SPY170927P002165002017-09-15 11:46PM EDT216.500.030.020.030.00-1175.00%
SPY170927P002170002017-09-22 11:53PM EDT217.000.010.000.010.00-4991,13462.50%
SPY170927P002180002017-09-22 11:53PM EDT218.000.010.000.010.00-49858760.94%
SPY170927P002185002017-09-22 11:53PM EDT218.500.010.000.010.00-75175159.38%
SPY170927P002190002017-09-22 11:53PM EDT219.000.010.000.010.00-191959.38%
SPY170927P002195002017-09-22 11:53PM EDT219.500.010.000.010.00-53653657.81%
SPY170927P002200002017-09-21 9:49AM EDT220.000.010.000.010.00-3069556.25%
SPY170927P002205002017-09-22 11:53PM EDT220.500.010.000.010.00-6,8456,84456.25%
SPY170927P002210002017-09-20 3:22PM EDT221.000.010.000.010.00-1,4081,48654.69%
SPY170927P002215002017-09-22 11:53PM EDT221.500.010.000.010.00-41041054.69%
SPY170927P002220002017-09-21 9:46AM EDT222.000.010.000.010.00-1001,33853.13%
SPY170927P002230002017-09-18 1:49PM EDT223.000.010.000.010.00-115351.56%
SPY170927P002240002017-09-21 10:50AM EDT224.000.010.000.010.00-28250.00%
SPY170927P002250002017-09-21 1:11PM EDT225.000.010.000.010.00-241,72350.78%
SPY170927P002260002017-09-22 2:24PM EDT226.000.010.000.010.00-315248.44%
SPY170927P002270002017-09-19 3:55PM EDT227.000.020.000.010.00-61,06046.88%
SPY170927P002280002017-09-22 4:05PM EDT228.000.010.000.01-0.01-50.00%1071,24344.53%
SPY170927P002290002017-09-22 2:38PM EDT229.000.010.000.01-0.02-66.67%326342.97%
SPY170927P002300002017-09-21 12:56PM EDT230.000.020.000.010.00-1101,51240.63%
SPY170927P002310002017-09-21 3:44PM EDT231.000.010.000.010.00-1022239.06%
SPY170927P002320002017-09-25 3:03PM EDT232.000.010.000.000.00-103025.00%
SPY170927P002330002017-09-25 11:01AM EDT233.000.010.000.000.00-54025.00%
SPY170927P002340002017-09-25 4:14PM EDT234.000.010.000.000.00-2,886025.00%
SPY170927P002350002017-09-22 3:27PM EDT235.000.010.010.02-0.01-50.00%6021,53833.20%
SPY170927P002360002017-09-25 4:12PM EDT236.000.010.000.000.00-19012.50%
SPY170927P002370002017-09-25 11:04AM EDT237.000.010.000.000.00-180012.50%
SPY170927P002380002017-09-25 2:57PM EDT238.000.020.000.000.00-222012.50%
SPY170927P002390002017-09-25 4:05PM EDT239.000.020.000.000.00-1,898012.50%
SPY170927P002400002017-09-25 11:28AM EDT240.000.020.000.000.00-163012.50%
SPY170927P002405002017-09-25 1:41PM EDT240.500.020.000.000.00-10012.50%
SPY170927P002410002017-09-25 12:14PM EDT241.000.030.000.000.00-163012.50%
SPY170927P002415002017-09-25 3:01PM EDT241.500.030.000.000.00-2,076012.50%
SPY170927P002420002017-09-25 2:36PM EDT242.000.040.000.000.00-3,119012.50%
SPY170927P002425002017-09-25 12:28PM EDT242.500.040.000.000.00-9706.25%
SPY170927P002430002017-09-25 4:10PM EDT243.000.030.000.000.00-47906.25%
SPY170927P002435002017-09-25 3:23PM EDT243.500.040.000.000.00-45206.25%
SPY170927P002440002017-09-25 3:11PM EDT244.000.050.000.000.00-2,32106.25%
SPY170927P002445002017-09-25 3:59PM EDT244.500.060.000.000.00-1,26206.25%
SPY170927P002450002017-09-25 4:03PM EDT245.000.050.000.000.00-7,09806.25%
SPY170927P002455002017-09-25 3:49PM EDT245.500.080.000.000.00-1,27306.25%
SPY170927P002460002017-09-25 4:13PM EDT246.000.080.000.000.00-3,96003.13%
SPY170927P002465002017-09-25 4:06PM EDT246.500.090.000.000.00-10,78803.13%
SPY170927P002470002017-09-25 4:13PM EDT247.000.110.000.000.00-14,29403.13%
SPY170927P002475002017-09-25 4:13PM EDT247.500.160.000.000.00-8,73401.56%
SPY170927P002480002017-09-25 4:14PM EDT248.000.200.000.000.00-34,62301.56%
SPY170927P002485002017-09-25 4:14PM EDT248.500.280.000.000.00-24,83900.78%
SPY170927P002490002017-09-25 4:14PM EDT249.000.400.000.000.00-25,87700.00%
SPY170927P002495002017-09-25 4:14PM EDT249.500.600.000.000.00-13,24000.00%
SPY170927P002500002017-09-25 4:14PM EDT250.000.900.000.000.00-10,07700.00%
SPY170927P002505002017-09-25 4:13PM EDT250.501.360.000.000.00-3,75600.00%
SPY170927P002510002017-09-25 4:14PM EDT251.001.750.000.000.00-3,28200.00%
SPY170927P002515002017-09-25 12:23PM EDT251.503.220.000.000.00-1800.00%
SPY170927P002520002017-09-25 2:34PM EDT252.003.500.000.000.00-33800.00%
SPY170927P002530002017-09-25 2:30PM EDT253.004.440.000.000.00-2100.00%
SPY170927P002540002017-09-25 10:42AM EDT254.004.990.000.000.00-2600.00%
SPY170927P002550002017-09-25 11:18AM EDT255.006.450.000.000.00-1500.00%
SPY170927P002570002017-09-15 11:46PM EDT257.008.180.000.000.00-500.00%
SPY170927P002580002017-09-26 5:41AM EDT258.008.950.000.000.00-1000.00%
SPY170927P002590002017-09-11 12:34PM EDT259.0011.120.000.000.00-100.00%
SPY170927P002600002017-09-20 10:46AM EDT260.0010.050.000.000.00-1800.00%
SPY170927P002650002017-08-28 11:34AM EDT265.0021.460.000.000.00-400.00%