U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.16+0.32 (+0.13%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628C002150002017-06-22 5:59PM EDT215.0027.9427.7727.890.00-110.00%
SPY170628C002250002017-06-12 9:40AM EDT225.0018.1018.2718.511.8011.04%2244.09%
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%
SPY170628C002350002017-06-23 3:03PM EDT235.008.038.118.28-0.05-0.62%30211318.26%
SPY170628C002360002017-06-23 11:09AM EDT236.007.357.127.280.507.30%3926416.46%
SPY170628C002370002017-06-22 11:18AM EDT237.006.445.895.960.437.15%244630.00%
SPY170628C002380002017-06-23 11:24AM EDT238.005.385.165.300.438.69%42334513.18%
SPY170628C002390002017-06-23 3:37PM EDT239.004.054.184.30-0.51-11.18%49392711.23%
SPY170628C002400002017-06-23 4:14PM EDT240.003.273.223.330.258.28%6378569.72%
SPY170628C002410002017-06-23 4:05PM EDT241.002.412.312.380.2411.06%3,7491,8558.18%
SPY170628C002420002017-06-23 4:14PM EDT242.001.461.451.510.085.80%6,4872,6487.06%
SPY170628C002430002017-06-23 4:14PM EDT243.000.720.720.77-0.04-5.26%21,52212,3536.06%
SPY170628C002440002017-06-23 4:14PM EDT244.000.260.250.27-0.06-18.75%16,4199,4135.26%
SPY170628C002450002017-06-23 4:12PM EDT245.000.060.060.08-0.04-40.00%3,31411,7295.27%
SPY170628C002460002017-06-23 4:00PM EDT246.000.020.020.03-0.02-50.00%9238,2885.81%
SPY170628C002470002017-06-23 3:48PM EDT247.000.020.010.020.00-2553,3226.93%
SPY170628C002480002017-06-23 1:54PM EDT248.000.010.000.01-0.01-50.00%4251,3947.62%
SPY170628C002490002017-06-22 3:12PM EDT249.000.010.000.010.00-10,1472428.99%
SPY170628C002500002017-06-22 3:39PM EDT250.000.010.000.010.00-1061710.16%
SPY170628C002510002017-06-21 3:59PM EDT251.000.010.000.010.00-25711.33%
SPY170628C002530002017-06-16 11:50PM EDT253.000.020.010.020.00-3315.24%
SPY170628C002540002017-06-19 3:50PM EDT254.000.010.010.02-0.01-50.00%6116.41%
SPY170628C002550002017-06-20 3:59PM EDT255.000.010.000.010.00-5315016.41%
SPY170628C002560002017-06-16 11:50PM EDT256.000.010.000.010.00-1017.58%
SPY170628C002600002017-06-15 9:30AM EDT260.000.010.000.010.00-24722.27%
PutsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628P002080002017-06-22 6:00PM EDT208.000.010.000.010.00-1147.66%
SPY170628P002090002017-06-22 6:00PM EDT209.000.010.000.010.00-1146.88%
SPY170628P002100002017-06-22 6:00PM EDT210.000.010.000.010.00-1145.31%
SPY170628P002120002017-06-22 6:00PM EDT212.000.010.000.010.00-1142.19%
SPY170628P002140002017-06-22 6:00PM EDT214.000.010.000.010.00-1139.84%
SPY170628P002150002017-06-21 3:59PM EDT215.000.010.000.010.00-163,87238.28%
SPY170628P002200002017-06-23 10:00AM EDT220.000.010.000.01-0.01-50.00%10565132.03%
SPY170628P002210002017-06-23 3:04PM EDT221.000.010.000.01-0.01-50.00%2247330.47%
SPY170628P002220002017-06-23 3:50PM EDT222.000.010.000.01-0.01-50.00%3047429.30%
SPY170628P002230002017-06-22 6:00PM EDT223.000.020.010.020.00-61561530.47%
SPY170628P002240002017-06-22 6:00PM EDT224.000.010.010.020.00-246828.91%
SPY170628P002250002017-06-20 11:27AM EDT225.000.020.010.020.00-6321,53627.54%
SPY170628P002260002017-06-21 3:53PM EDT226.000.030.010.020.00-1355626.17%
SPY170628P002270002017-06-22 6:00PM EDT227.000.030.010.020.00-562924.61%
SPY170628P002280002017-06-23 3:43PM EDT228.000.020.010.020.00-4,2171,52823.44%
SPY170628P002290002017-06-23 3:45PM EDT229.000.020.010.02-0.02-50.00%2,33096821.88%
SPY170628P002300002017-06-23 4:14PM EDT230.000.020.020.03-0.01-33.33%4,6412,40121.68%
SPY170628P002310002017-06-23 3:58PM EDT231.000.020.020.03-0.02-50.00%3,8491,58220.22%
SPY170628P002320002017-06-23 3:32PM EDT232.000.030.020.03-0.02-40.00%3,63888618.75%
SPY170628P002330002017-06-23 1:02PM EDT233.000.030.020.03-0.01-25.00%1025,08517.19%
SPY170628P002340002017-06-23 3:56PM EDT234.000.030.030.04-0.02-40.00%4685016.50%
SPY170628P002350002017-06-23 4:11PM EDT235.000.040.030.04-0.01-20.00%6574,66914.94%
SPY170628P002360002017-06-23 4:14PM EDT236.000.040.040.05-0.02-33.33%5,3091,41213.87%
SPY170628P002370002017-06-23 4:12PM EDT237.000.050.040.05-0.05-50.00%3551,58012.21%
SPY170628P002380002017-06-23 4:06PM EDT238.000.050.060.07-0.07-58.33%3,1663,59711.28%
SPY170628P002390002017-06-23 4:11PM EDT239.000.090.080.09-0.06-40.00%1,8306,47210.06%
SPY170628P002400002017-06-23 4:09PM EDT240.000.130.120.13-0.11-45.83%10,89225,9588.99%
SPY170628P002410002017-06-23 4:13PM EDT241.000.220.180.21-0.16-42.11%8,5645,1438.06%
SPY170628P002420002017-06-23 4:13PM EDT242.000.360.310.34-0.22-37.93%13,6575,0086.96%
SPY170628P002430002017-06-23 4:14PM EDT243.000.590.570.61-0.34-36.56%24,10113,1206.06%
SPY170628P002440002017-06-23 4:14PM EDT244.001.111.081.14-0.36-24.49%10,7847,0615.57%
SPY170628P002450002017-06-23 4:14PM EDT245.001.901.852.00-0.37-16.30%1,9704,6986.54%
SPY170628P002460002017-06-23 4:12PM EDT246.003.012.812.96-0.17-5.35%1562,2368.03%
SPY170628P002470002017-06-23 3:38PM EDT247.004.103.813.970.359.33%1746810.21%
SPY170628P002480002017-06-20 9:30AM EDT248.003.665.165.280.00-2217.36%
SPY170628P002490002017-06-22 2:40PM EDT249.005.706.156.29-0.86-13.11%1319.75%
SPY170628P002500002017-06-23 9:45AM EDT250.007.506.657.190.324.46%56520.29%
SPY170628P002540002017-06-16 11:57PM EDT254.0011.8210.8511.700.00-4236.65%
SPY170628P002550002017-06-16 3:54PM EDT255.0012.4411.8712.69-0.45-3.49%103238.65%
SPY170628P002600002017-06-15 11:03AM EDT260.0018.1616.7317.710.00-20610349.12%