U.S. Markets close in 6 hrs 22 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.83+0.11 (+0.04%)
As of 9:38AM EDT. Market open.
People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170920C002150002017-09-15 11:54PM EDT215.0033.8734.0634.450.00-200.00%
SPY170920C002250002017-09-01 11:44PM EDT225.0022.4022.7723.010.00-210.00%
SPY170920C002280002017-09-15 11:54PM EDT228.0022.1021.0921.490.00-800.00%
SPY170920C002290002017-09-15 11:54PM EDT229.0019.3620.0920.460.00-110.00%
SPY170920C002300002017-09-11 2:43PM EDT230.0019.1219.0719.470.00-100.00%
SPY170920C002310002017-09-14 12:21PM EDT231.0019.0618.0618.470.00-100.00%
SPY170920C002350002017-08-25 11:45PM EDT235.0010.4810.0110.160.00-550.00%
SPY170920C002360002017-08-28 2:54PM EDT236.009.0511.8312.060.00-4540.00%
SPY170920C002370002017-09-15 9:30AM EDT237.0011.4312.0912.48-1.68-12.81%110.00%
SPY170920C002380002017-08-28 12:24PM EDT238.006.989.8610.090.00-51050.00%
SPY170920C002390002017-09-18 2:39PM EDT239.0010.340.000.000.00-110.00%
SPY170920C002400002017-09-18 10:32AM EDT240.0010.000.000.000.00-41020.00%
SPY170920C002405002017-09-18 9:48AM EDT240.509.550.000.000.00-46430.00%
SPY170920C002410002017-09-18 1:19PM EDT241.008.820.000.000.00-1212450.00%
SPY170920C002415002017-09-18 2:49PM EDT241.507.920.000.000.00-3163020.00%
SPY170920C002420002017-09-18 3:31PM EDT242.007.630.000.000.00-4784280.00%
SPY170920C002425002017-09-18 3:56PM EDT242.507.250.000.000.00-5314890.00%
SPY170920C002430002017-09-18 3:50PM EDT243.006.770.000.000.00-4353590.00%
SPY170920C002435002017-09-18 3:54PM EDT243.506.230.000.000.00-3593090.00%
SPY170920C002440002017-09-18 3:46PM EDT244.005.730.000.000.00-2872210.00%
SPY170920C002445002017-09-18 3:50PM EDT244.505.280.000.000.00-147980.00%
SPY170920C002450002017-09-18 3:54PM EDT245.004.740.000.000.00-2407800.00%
SPY170920C002455002017-09-18 3:50PM EDT245.504.280.000.000.00-2742830.00%
SPY170920C002460002017-09-18 3:56PM EDT246.003.760.000.000.00-7474470.00%
SPY170920C002465002017-09-18 4:00PM EDT246.503.230.000.000.00-2,0191,2030.00%
SPY170920C002470002017-09-18 4:11PM EDT247.002.760.000.000.00-1,2701,7380.00%
SPY170920C002475002017-09-18 4:05PM EDT247.502.250.000.000.00-1,4071,1560.00%
SPY170920C002480002017-09-18 4:09PM EDT248.001.800.000.000.00-5,3963,0320.00%
SPY170920C002485002017-09-18 4:13PM EDT248.501.390.000.000.00-2,2843,2320.00%
SPY170920C002490002017-09-18 4:14PM EDT249.001.000.000.000.00-5,37010,7510.00%
SPY170920C002495002017-09-18 4:14PM EDT249.500.650.000.000.00-16,7378,3630.00%
SPY170920C002500002017-09-18 4:14PM EDT250.000.380.000.000.00-21,30517,5470.39%
SPY170920C002505002017-09-18 4:14PM EDT250.500.200.000.000.00-14,18010,6770.78%
SPY170920C002510002017-09-18 4:14PM EDT251.000.100.000.000.00-17,18914,1711.56%
SPY170920C002515002017-09-18 4:14PM EDT251.500.050.000.000.00-10,3257,8273.13%
SPY170920C002520002017-09-18 3:43PM EDT252.000.030.000.000.00-6,42212,3533.13%
SPY170920C002525002017-09-18 4:05PM EDT252.500.020.000.000.00-1,5011,5143.13%
SPY170920C002530002017-09-18 4:00PM EDT253.000.020.000.000.00-3,2057,8053.13%
SPY170920C002535002017-09-18 3:40PM EDT253.500.010.000.000.00-6636556.25%
SPY170920C002540002017-09-18 3:46PM EDT254.000.010.000.000.00-6491,3806.25%
SPY170920C002545002017-09-15 11:54PM EDT254.500.010.000.010.00-113011.33%
SPY170920C002550002017-09-18 11:01AM EDT255.000.010.000.000.00-1151266.25%
SPY170920C002560002017-09-18 12:52PM EDT256.000.010.000.000.00-1306.25%
SPY170920C002570002017-09-15 1:35PM EDT257.000.010.000.01-0.01-50.00%195416.41%
SPY170920C002580002017-09-15 9:49AM EDT258.000.020.000.010.00-814418.36%
SPY170920C002590002017-09-15 9:46AM EDT259.000.010.000.01-0.01-50.00%130620.31%
SPY170920C002600002017-09-13 4:13PM EDT260.000.020.000.010.00-183921.88%
SPY170920C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-20820825.78%
SPY170920C002650002017-09-01 11:44PM EDT265.000.010.000.020.00-1133.59%
PutsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170920P002000002017-08-29 12:06PM EDT200.000.040.010.030.00-38207111.72%
SPY170920P002010002017-09-08 11:58PM EDT201.000.020.010.020.00-33106.25%
SPY170920P002020002017-09-08 11:58PM EDT202.000.020.010.020.00-610610103.91%
SPY170920P002025002017-09-01 11:52PM EDT202.500.020.020.030.00-10108.59%
SPY170920P002030002017-09-08 11:58PM EDT203.000.030.010.030.00-200200104.69%
SPY170920P002040002017-09-08 11:58PM EDT204.000.020.020.030.00-3150104.69%
SPY170920P002050002017-09-05 3:03PM EDT205.000.040.020.030.00-400400102.34%
SPY170920P002055002017-09-08 11:58PM EDT205.500.030.020.030.00-11101.56%
SPY170920P002070002017-09-08 11:58PM EDT207.000.030.020.030.00-505098.44%
SPY170920P002075002017-09-08 11:58PM EDT207.500.030.020.030.00-252596.88%
SPY170920P002080002017-09-08 11:58PM EDT208.000.030.020.030.00-101096.09%
SPY170920P002090002017-09-08 11:58PM EDT209.000.030.020.030.00-1193.75%
SPY170920P002100002017-09-12 3:22PM EDT210.000.010.000.010.00-2,5003,07278.13%
SPY170920P002150002017-09-15 3:50PM EDT215.000.010.000.010.00-413,55368.75%
SPY170920P002200002017-09-15 10:02AM EDT220.000.010.000.010.00-42,77759.38%
SPY170920P002230002017-09-15 11:46PM EDT223.000.010.000.010.00-80053.13%
SPY170920P002240002017-09-15 11:46PM EDT224.000.010.000.010.00-1050.00%
SPY170920P002245002017-09-15 11:46PM EDT224.500.010.000.010.00-95050.00%
SPY170920P002250002017-09-15 4:14PM EDT225.000.010.000.01-0.01-50.00%522,36452.34%
SPY170920P002255002017-09-15 11:46PM EDT225.500.010.000.010.00-1051.56%
SPY170920P002260002017-09-15 11:46PM EDT226.000.020.010.020.00-1052.34%
SPY170920P002265002017-09-15 11:46PM EDT226.500.020.010.020.00-413851.56%
SPY170920P002270002017-09-15 11:46PM EDT227.000.010.010.020.00-1838850.78%
SPY170920P002280002017-09-15 3:54PM EDT228.000.010.010.02-0.09-90.00%101050.00%
SPY170920P002285002017-09-18 9:30AM EDT228.500.010.000.000.00-1225.00%
SPY170920P002290002017-09-15 3:36PM EDT229.000.010.010.02-0.02-66.67%6348.05%
SPY170920P002300002017-09-15 12:05PM EDT230.000.010.010.02-0.02-66.67%11,24746.09%
SPY170920P002305002017-09-15 11:46PM EDT230.500.030.010.020.00-41140044.92%
SPY170920P002310002017-09-15 11:15AM EDT231.000.020.010.02-0.01-33.33%3003,01743.75%
SPY170920P002320002017-09-15 12:01PM EDT232.000.020.010.02-0.02-50.00%2601,67341.41%
SPY170920P002325002017-09-15 11:46PM EDT232.500.010.010.020.00-17040.63%
SPY170920P002330002017-09-15 11:46PM EDT233.000.020.010.020.00-7506,00939.45%
SPY170920P002340002017-09-18 10:07AM EDT234.000.010.000.000.00-674,95625.00%
SPY170920P002350002017-09-18 10:06AM EDT235.000.010.000.000.00-241,09925.00%
SPY170920P002360002017-09-18 10:35AM EDT236.000.010.000.000.00-44188712.50%
SPY170920P002370002017-09-18 2:53PM EDT237.000.010.000.000.00-7528,28812.50%
SPY170920P002380002017-09-18 2:23PM EDT238.000.010.000.000.00-6631,57212.50%
SPY170920P002390002017-09-18 2:31PM EDT239.000.010.000.000.00-1,03320,84312.50%
SPY170920P002400002017-09-18 3:47PM EDT240.000.020.000.000.00-1,03211,30312.50%
SPY170920P002405002017-09-15 9:42AM EDT240.500.060.030.04-0.01-14.29%1506,77525.78%
SPY170920P002410002017-09-18 10:45AM EDT241.000.010.000.000.00-44,92512.50%
SPY170920P002415002017-09-18 9:55AM EDT241.500.020.000.000.00-7630912.50%
SPY170920P002420002017-09-18 12:15PM EDT242.000.010.000.000.00-1619,29312.50%
SPY170920P002425002017-09-18 3:42PM EDT242.500.020.000.000.00-1,71281812.50%
SPY170920P002430002017-09-18 3:14PM EDT243.000.010.000.000.00-13,36515,64112.50%
SPY170920P002435002017-09-18 2:11PM EDT243.500.020.000.000.00-1,1265,3536.25%
SPY170920P002440002017-09-18 12:32PM EDT244.000.020.000.000.00-1002,3746.25%
SPY170920P002445002017-09-18 2:20PM EDT244.500.030.000.000.00-1,0207,9376.25%
SPY170920P002450002017-09-18 3:46PM EDT245.000.030.000.000.00-2,2713,9446.25%
SPY170920P002455002017-09-18 4:00PM EDT245.500.040.000.000.00-2,6778,9886.25%
SPY170920P002460002017-09-18 4:14PM EDT246.000.040.000.000.00-7309,4516.25%
SPY170920P002465002017-09-18 4:09PM EDT246.500.050.000.000.00-79510,3336.25%
SPY170920P002470002017-09-18 4:06PM EDT247.000.060.000.000.00-4,6578,5603.13%
SPY170920P002475002017-09-18 4:14PM EDT247.500.080.000.000.00-10,91212,1463.13%
SPY170920P002480002017-09-18 4:14PM EDT248.000.120.000.000.00-12,60131,3873.13%
SPY170920P002485002017-09-18 4:12PM EDT248.500.170.000.000.00-22,55714,7041.56%
SPY170920P002490002017-09-18 4:15PM EDT249.000.250.000.000.00-11,52111,4941.56%
SPY170920P002495002017-09-18 4:14PM EDT249.500.380.000.000.00-13,3246,6720.78%
SPY170920P002500002017-09-18 4:14PM EDT250.000.610.000.000.00-14,3196,1770.00%
SPY170920P002505002017-09-18 4:13PM EDT250.500.950.000.000.00-2,1331,1710.00%
SPY170920P002510002017-09-18 4:14PM EDT251.001.340.000.000.00-5,9821,5870.00%
SPY170920P002515002017-09-18 3:55PM EDT251.501.830.000.000.00-1,5556960.00%
SPY170920P002520002017-09-18 3:56PM EDT252.002.290.000.000.00-5691,2740.00%
SPY170920P002525002017-09-18 3:50PM EDT252.502.760.000.000.00-9643770.00%
SPY170920P002530002017-09-18 3:47PM EDT253.003.290.000.000.00-1,1604260.00%
SPY170920P002535002017-09-18 3:50PM EDT253.503.760.000.000.00-1,0246470.00%
SPY170920P002540002017-09-18 1:35PM EDT254.004.210.000.000.00-2922760.00%
SPY170920P002545002017-09-18 9:59AM EDT254.504.500.000.000.00-97980.00%
SPY170920P002550002017-09-18 12:24PM EDT255.005.130.000.000.00-12120.00%
SPY170920P002560002017-09-19 9:05AM EDT256.006.480.000.000.00-110.00%
SPY170920P002570002017-08-18 11:44PM EDT257.0012.9413.4216.630.00-21148.05%
SPY170920P002580002017-09-19 9:05AM EDT258.008.450.000.000.00-1100.00%
SPY170920P002600002017-09-15 11:46PM EDT260.0011.0410.5510.950.00-2252.39%
SPY170920P002650002017-09-15 11:46PM EDT265.0016.0515.5415.940.00-1162.45%
SPY170920P002700002017-09-12 1:45PM EDT270.0021.1920.5420.940.00-4476.37%