U.S. Markets open in 15 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

249.03 -0.37 (-0.15%)
Pre-Market: 9:14AM 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 EDT200.0049.830.000.000.00-220.00%
SPY170922C002050002017-08-04 11:54PM EDT205.0042.7642.6142.840.00-2000.00%
SPY170922C002100002017-09-19 11:16AM EDT210.0039.770.000.000.00-5110.00%
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 EDT230.0020.090.000.000.00-220.00%
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 EDT235.0015.100.000.000.00-350.00%
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 EDT237.5012.030.000.000.00-20200.00%
SPY170922C002380002017-09-21 3:40PM EDT238.0011.690.000.000.00-20200.00%
SPY170922C002390002017-09-14 3:28PM EDT239.0011.0310.1610.540.00-1050.00%
SPY170922C002400002017-09-21 4:00PM EDT240.009.490.000.000.00-2310.00%
SPY170922C002405002017-09-22 8:49AM EDT240.509.030.000.000.00-11100.00%
SPY170922C002410002017-09-21 4:02PM EDT241.008.480.000.000.00-34190.00%
SPY170922C002415002017-09-21 3:58PM EDT241.507.880.000.000.00-115660.00%
SPY170922C002420002017-09-21 3:54PM EDT242.007.450.000.000.00-3121950.00%
SPY170922C002425002017-09-21 3:55PM EDT242.506.910.000.000.00-4162390.00%
SPY170922C002430002017-09-21 4:00PM EDT243.006.450.000.000.00-6044160.00%
SPY170922C002435002017-09-21 3:31PM EDT243.506.190.000.000.00-4232630.00%
SPY170922C002440002017-09-21 3:59PM EDT244.005.380.000.000.00-8296270.00%
SPY170922C002445002017-09-21 4:02PM EDT244.504.990.000.000.00-5643960.00%
SPY170922C002450002017-09-21 3:55PM EDT245.004.440.000.000.00-1,0356880.00%
SPY170922C002455002017-09-21 3:32PM EDT245.504.190.000.000.00-5994260.00%
SPY170922C002460002017-09-21 4:02PM EDT246.003.500.000.000.00-1,4896960.00%
SPY170922C002465002017-09-21 2:58PM EDT246.503.150.000.000.00-7561,4240.00%
SPY170922C002470002017-09-21 3:54PM EDT247.002.460.000.000.00-9762,1480.00%
SPY170922C002475002017-09-21 3:58PM EDT247.501.910.000.000.00-2,0112,5770.00%
SPY170922C002480002017-09-21 4:12PM EDT248.001.700.000.000.00-4,3503,6600.00%
SPY170922C002485002017-09-21 4:02PM EDT248.501.090.000.000.00-3,8664,7380.00%
SPY170922C002490002017-09-21 4:14PM EDT249.000.810.000.000.00-21,37119,5330.00%
SPY170922C002495002017-09-21 4:13PM EDT249.500.420.000.000.00-22,36116,5790.39%
SPY170922C002500002017-09-21 4:14PM EDT250.000.150.000.000.00-43,60155,0311.56%
SPY170922C002505002017-09-21 4:12PM EDT250.500.050.000.000.00-8,32722,8773.13%
SPY170922C002510002017-09-21 4:12PM EDT251.000.020.000.000.00-7,15133,7393.13%
SPY170922C002515002017-09-21 4:14PM EDT251.500.010.000.000.00-3,64713,8893.13%
SPY170922C002520002017-09-21 3:25PM EDT252.000.010.000.000.00-5,37434,5606.25%
SPY170922C002525002017-09-21 3:16PM EDT252.500.010.000.000.00-20216,5576.25%
SPY170922C002530002017-09-21 10:04AM EDT253.000.010.000.000.00-12026,2496.25%
SPY170922C002540002017-09-21 9:55AM EDT254.000.010.000.000.00-165,3406.25%
SPY170922C002550002017-09-21 9:45AM EDT255.000.010.000.000.00-1010,61012.50%
SPY170922C002560002017-09-21 10:21AM EDT256.000.010.000.000.00-157412.50%
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 EDT259.000.010.000.000.00-11,89612.50%
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 8:53AM EDT222.000.010.000.000.00-20020050.00%
SPY170922P002225002017-09-15 3:57PM EDT222.500.010.010.02-0.01-50.00%15221,37583.59%
SPY170922P002240002017-09-18 10:00AM EDT224.000.010.000.000.00-16613,60750.00%
SPY170922P002245002017-09-15 11:46PM EDT224.500.020.010.020.00-600078.13%
SPY170922P002250002017-09-18 9:46AM EDT225.000.010.000.000.00-4321,98650.00%
SPY170922P002255002017-09-18 9:46AM EDT225.500.010.000.000.00-571,55750.00%
SPY170922P002260002017-09-18 9:46AM EDT226.000.010.000.000.00-17423950.00%
SPY170922P002265002017-09-15 11:46PM EDT226.500.010.010.020.00-2071.88%
SPY170922P002270002017-09-18 9:46AM EDT227.000.010.000.000.00-15362850.00%
SPY170922P002275002017-09-15 9:32AM EDT227.500.030.010.02-0.01-25.00%31,08368.75%
SPY170922P002280002017-09-18 10:01AM EDT228.000.010.000.000.00-104,76150.00%
SPY170922P002290002017-09-18 10:07AM EDT229.000.010.000.000.00-83024,87750.00%
SPY170922P002295002017-09-18 10:32AM EDT229.500.010.000.000.00-61,48225.00%
SPY170922P002300002017-09-20 2:33PM EDT230.000.010.000.000.00-1510,06025.00%
SPY170922P002310002017-09-20 2:25PM EDT231.000.010.000.000.00-118325.00%
SPY170922P002320002017-09-18 9:38AM EDT232.000.020.000.000.00-1,20011,57625.00%
SPY170922P002325002017-09-21 9:55AM EDT232.500.010.000.000.00-24,49625.00%
SPY170922P002330002017-09-20 3:18PM EDT233.000.010.000.000.00-55,13725.00%
SPY170922P002340002017-09-20 2:17PM EDT234.000.010.000.000.00-109,95225.00%
SPY170922P002350002017-09-21 2:38PM EDT235.000.010.000.000.00-37731,08125.00%
SPY170922P002360002017-09-21 9:42AM EDT236.000.010.000.000.00-137,69325.00%
SPY170922P002370002017-09-21 2:18PM EDT237.000.010.000.000.00-112,65225.00%
SPY170922P002375002017-09-20 4:12PM EDT237.500.010.000.000.00-3105,02025.00%
SPY170922P002380002017-09-20 4:09PM EDT238.000.010.000.000.00-33316,79625.00%
SPY170922P002390002017-09-21 9:54AM EDT239.000.010.000.000.00-1587,90625.00%
SPY170922P002400002017-09-21 4:09PM EDT240.000.010.000.000.00-6,56621,37812.50%
SPY170922P002405002017-09-21 1:58PM EDT240.500.010.000.000.00-6026,10012.50%
SPY170922P002410002017-09-21 4:14PM EDT241.000.010.000.000.00-26128,78012.50%
SPY170922P002415002017-09-21 3:17PM EDT241.500.010.000.000.00-21,45558,04712.50%
SPY170922P002420002017-09-21 3:48PM EDT242.000.010.000.000.00-417,59512.50%
SPY170922P002425002017-09-21 3:29PM EDT242.500.010.000.000.00-2411,68612.50%
SPY170922P002430002017-09-21 2:03PM EDT243.000.010.000.000.00-20,06260,07412.50%
SPY170922P002435002017-09-21 12:31PM EDT243.500.020.000.000.00-546,17412.50%
SPY170922P002440002017-09-21 3:54PM EDT244.000.020.000.000.00-10,23221,16612.50%
SPY170922P002445002017-09-21 3:46PM EDT244.500.020.000.000.00-96312,81112.50%
SPY170922P002450002017-09-21 4:08PM EDT245.000.020.000.000.00-1,27417,3776.25%
SPY170922P002455002017-09-21 2:45PM EDT245.500.030.000.000.00-2,32011,6396.25%
SPY170922P002460002017-09-21 4:13PM EDT246.000.030.000.000.00-4,21235,7346.25%
SPY170922P002465002017-09-21 4:04PM EDT246.500.030.000.000.00-2,20221,6236.25%
SPY170922P002470002017-09-21 4:13PM EDT247.000.040.000.000.00-4,31131,3856.25%
SPY170922P002475002017-09-21 4:07PM EDT247.500.050.000.000.00-8,45329,2503.13%
SPY170922P002480002017-09-21 4:14PM EDT248.000.080.000.000.00-16,21132,4833.13%
SPY170922P002485002017-09-21 4:14PM EDT248.500.100.000.000.00-43,21749,9881.56%
SPY170922P002490002017-09-21 4:14PM EDT249.000.170.000.000.00-30,44451,8720.78%
SPY170922P002495002017-09-21 4:14PM EDT249.500.290.000.000.00-75,08532,8310.00%
SPY170922P002500002017-09-21 4:14PM EDT250.000.550.000.000.00-27,99522,0710.00%
SPY170922P002505002017-09-21 4:09PM EDT250.500.950.000.000.00-3,5673,1960.00%
SPY170922P002510002017-09-21 4:12PM EDT251.001.380.000.000.00-2,9072,6490.00%
SPY170922P002515002017-09-21 2:22PM EDT251.501.900.000.000.00-5508970.00%
SPY170922P002520002017-09-21 3:53PM EDT252.002.600.000.000.00-6219890.00%
SPY170922P002525002017-09-21 3:59PM EDT252.503.090.000.000.00-3941860.00%
SPY170922P002530002017-09-21 2:02PM EDT253.003.280.000.000.00-2341,0540.00%
SPY170922P002540002017-09-21 4:04PM EDT254.004.490.000.000.00-4110.00%
SPY170922P002550002017-09-20 3:39PM EDT255.005.150.000.000.00-18650.00%
SPY170922P002560002017-09-20 4:13PM EDT256.006.030.000.000.00-420.00%
SPY170922P002570002017-09-22 8:53AM EDT257.007.100.000.000.00-2000.00%
SPY170922P002575002017-09-15 11:46PM EDT257.508.878.188.340.00-151545.02%
SPY170922P002600002017-09-22 8:53AM EDT260.0010.300.000.000.00-230.00%
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%