U.S. Markets close in 3 hrs 10 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
250.02+0.30 (+0.12%)
As of 12:49PM 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%
SPY170920C002390002017-09-19 10:18AM EDT239.0010.8611.0011.05+0.52+5.03%1128.52%
SPY170920C002400002017-09-19 12:19PM EDT240.009.9610.0010.05-0.04-0.40%410226.17%
SPY170920C002405002017-09-18 9:48AM EDT240.509.559.509.550.00-464325.00%
SPY170920C002410002017-09-18 1:19PM EDT241.008.829.009.050.00-12124523.83%
SPY170920C002415002017-09-18 2:49PM EDT241.507.928.528.560.00-31630223.83%
SPY170920C002420002017-09-18 3:31PM EDT242.007.638.038.070.00-47842823.44%
SPY170920C002425002017-09-19 9:38AM EDT242.507.347.517.55+0.09+1.24%1048920.31%
SPY170920C002430002017-09-19 9:46AM EDT243.006.787.037.07+0.01+0.15%4335920.90%
SPY170920C002435002017-09-19 12:22PM EDT243.506.466.536.58+0.23+3.69%11830920.31%
SPY170920C002440002017-09-19 12:27PM EDT244.006.026.026.04+0.29+5.06%23022115.82%
SPY170920C002445002017-09-19 12:08PM EDT244.505.535.545.56+0.25+4.73%2589816.41%
SPY170920C002450002017-09-19 12:18PM EDT245.004.965.065.09+0.22+4.64%20378016.99%
SPY170920C002455002017-09-19 12:19PM EDT245.504.474.534.56+0.19+4.44%17928313.97%
SPY170920C002460002017-09-19 12:18PM EDT246.003.974.054.07+0.21+5.59%17044713.28%
SPY170920C002465002017-09-19 12:01PM EDT246.503.523.573.59+0.29+8.98%1021,20312.79%
SPY170920C002470002017-09-19 12:29PM EDT247.003.063.083.11+0.30+10.87%3481,73812.11%
SPY170920C002475002017-09-19 12:01PM EDT247.502.572.602.63+0.32+14.22%2171,15611.18%
SPY170920C002480002017-09-19 12:27PM EDT248.002.092.122.14+0.29+16.11%6163,0329.82%
SPY170920C002485002017-09-19 12:32PM EDT248.501.661.661.68+0.27+19.42%1,3693,2328.94%
SPY170920C002490002017-09-19 12:31PM EDT249.001.211.221.24+0.21+21.00%3,74310,7518.11%
SPY170920C002495002017-09-19 12:31PM EDT249.500.820.820.84+0.17+26.15%2,7378,3637.33%
SPY170920C002500002017-09-19 12:32PM EDT250.000.480.480.49+0.10+26.32%15,88617,5476.50%
SPY170920C002505002017-09-19 12:21PM EDT250.500.210.230.24+0.01+5.00%15,40010,6775.93%
SPY170920C002510002017-09-19 12:28PM EDT251.000.110.110.12+0.01+10.00%4,09214,1716.08%
SPY170920C002515002017-09-19 12:28PM EDT251.500.050.050.060.00-2,8767,8276.40%
SPY170920C002520002017-09-19 12:16PM EDT252.000.030.020.030.00-73712,3536.74%
SPY170920C002525002017-09-19 12:31PM EDT252.500.010.010.02-0.01-50.00%4521,5147.42%
SPY170920C002530002017-09-19 10:49AM EDT253.000.010.000.01-0.01-50.00%57,8057.81%
SPY170920C002535002017-09-18 3:40PM EDT253.500.010.000.010.00-6636558.79%
SPY170920C002540002017-09-18 3:46PM EDT254.000.010.000.010.00-6491,3809.77%
SPY170920C002545002017-09-15 11:54PM EDT254.500.010.000.010.00-113010.94%
SPY170920C002550002017-09-18 11:01AM EDT255.000.010.000.010.00-11512611.91%
SPY170920C002560002017-09-18 12:52PM EDT256.000.010.000.010.00-13014.06%
SPY170920C002570002017-09-15 1:35PM EDT257.000.010.000.01-0.01-50.00%195416.02%
SPY170920C002580002017-09-15 9:49AM EDT258.000.020.000.010.00-814417.97%
SPY170920C002590002017-09-15 9:46AM EDT259.000.010.000.01-0.01-50.00%130619.92%
SPY170920C002600002017-09-13 4:13PM EDT260.000.020.000.010.00-183921.88%
SPY170920C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-20820825.39%
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 EDT202.000.020.010.020.00-610610104.69%
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 EDT204.000.020.020.030.00-3150105.47%
SPY170920P002050002017-09-05 3:03PM EDT205.000.040.020.030.00-400400103.13%
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 EDT207.500.030.020.030.00-252597.66%
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 EDT224.000.010.000.010.00-1051.56%
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%522,36450.00%
SPY170920P002255002017-09-15 11:46PM EDT225.500.010.000.010.00-1051.56%
SPY170920P002260002017-09-15 11:46PM EDT226.000.020.010.020.00-1053.13%
SPY170920P002265002017-09-15 11:46PM EDT226.500.020.010.020.00-413852.34%
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%101050.78%
SPY170920P002285002017-09-18 9:30AM EDT228.500.010.000.010.00-1246.09%
SPY170920P002290002017-09-15 3:36PM EDT229.000.010.010.02-0.02-66.67%6348.44%
SPY170920P002300002017-09-15 12:05PM EDT230.000.010.010.02-0.02-66.67%11,24746.09%
SPY170920P002305002017-09-15 11:46PM EDT230.500.030.010.020.00-41140045.31%
SPY170920P002310002017-09-15 11:15AM EDT231.000.020.010.02-0.01-33.33%3003,01744.14%
SPY170920P002320002017-09-15 12:01PM EDT232.000.020.010.02-0.02-50.00%2601,67342.19%
SPY170920P002325002017-09-15 11:46PM EDT232.500.010.010.020.00-17041.02%
SPY170920P002330002017-09-15 11:46PM EDT233.000.020.010.020.00-7506,00939.84%
SPY170920P002340002017-09-18 10:07AM EDT234.000.010.000.010.00-674,95635.16%
SPY170920P002350002017-09-18 10:06AM EDT235.000.010.000.010.00-241,09932.81%
SPY170920P002360002017-09-18 10:35AM EDT236.000.010.000.010.00-44188730.47%
SPY170920P002370002017-09-18 2:53PM EDT237.000.010.000.010.00-7528,28828.91%
SPY170920P002380002017-09-18 2:23PM EDT238.000.010.000.010.00-6631,57226.56%
SPY170920P002390002017-09-19 11:00AM EDT239.000.010.000.010.00-1120,84324.61%
SPY170920P002400002017-09-19 10:47AM EDT240.000.010.000.01-0.01-50.00%2211,30322.66%
SPY170920P002405002017-09-15 9:42AM EDT240.500.060.030.04-0.01-14.29%1506,77526.17%
SPY170920P002410002017-09-19 10:41AM EDT241.000.010.000.010.00-284,92520.70%
SPY170920P002415002017-09-19 11:00AM EDT241.500.010.000.01-0.01-50.00%630919.53%
SPY170920P002420002017-09-19 9:40AM EDT242.000.010.000.010.00-119,29318.75%
SPY170920P002425002017-09-19 11:29AM EDT242.500.010.000.01-0.01-50.00%5781817.58%
SPY170920P002430002017-09-19 11:46AM EDT243.000.010.010.020.00-4715,64118.16%
SPY170920P002435002017-09-18 2:11PM EDT243.500.020.010.020.00-1,1265,35316.99%
SPY170920P002440002017-09-19 12:27PM EDT244.000.020.010.020.00-382,37415.82%
SPY170920P002445002017-09-19 9:47AM EDT244.500.020.010.02-0.01-33.33%17,93714.65%
SPY170920P002450002017-09-19 10:55AM EDT245.000.010.010.02-0.02-66.67%963,94413.48%
SPY170920P002455002017-09-19 12:33PM EDT245.500.020.020.03-0.02-50.00%4158,98813.28%
SPY170920P002460002017-09-19 12:19PM EDT246.000.030.020.03-0.01-25.00%9649,45112.01%
SPY170920P002465002017-09-19 12:28PM EDT246.500.040.030.04-0.01-20.00%10410,33311.43%
SPY170920P002470002017-09-19 12:27PM EDT247.000.050.040.05-0.01-16.67%9498,56010.55%
SPY170920P002475002017-09-19 12:28PM EDT247.500.050.050.06-0.03-37.50%1,82612,1469.57%
SPY170920P002480002017-09-19 12:22PM EDT248.000.090.080.09-0.03-25.00%19,72631,3878.99%
SPY170920P002485002017-09-19 12:31PM EDT248.500.120.110.12-0.05-29.41%2,81514,7048.11%
SPY170920P002490002017-09-19 12:31PM EDT249.000.180.170.18-0.07-28.00%56,77411,4947.40%
SPY170920P002495002017-09-19 12:29PM EDT249.500.290.270.28-0.09-23.68%10,6496,6726.74%
SPY170920P002500002017-09-19 12:33PM EDT250.000.430.430.44-0.18-29.51%10,8866,1776.10%
SPY170920P002505002017-09-19 12:25PM EDT250.500.710.710.73-0.24-25.26%8531,1716.08%
SPY170920P002510002017-09-19 12:32PM EDT251.001.051.051.08-0.29-21.64%1,6401,5875.67%
SPY170920P002515002017-09-19 12:19PM EDT251.501.611.521.54-0.22-12.02%1,2556966.40%
SPY170920P002520002017-09-19 12:27PM EDT252.002.011.961.99-0.28-12.23%3721,2745.47%
SPY170920P002525002017-09-19 12:19PM EDT252.502.572.452.47-0.19-6.88%6503770.00%
SPY170920P002530002017-09-19 12:19PM EDT253.003.072.973.00-0.22-6.69%5914268.59%
SPY170920P002535002017-09-19 12:19PM EDT253.503.573.483.50-0.19-5.05%2306479.77%
SPY170920P002540002017-09-18 1:35PM EDT254.004.213.943.990.00-2922769.77%
SPY170920P002545002017-09-18 9:59AM EDT254.504.504.444.490.00-979810.94%
SPY170920P002550002017-09-18 12:24PM EDT255.005.134.955.010.00-121214.06%
SPY170920P002560002017-09-19 12:20PM EDT256.005.955.945.990.00-1114.06%
SPY170920P002570002017-08-18 11:44PM EDT257.0012.9413.4216.630.00-21149.56%
SPY170920P002580002017-09-19 12:20PM EDT258.008.367.947.990.00-5017.97%
SPY170920P002600002017-09-15 11:46PM EDT260.0011.0410.5510.950.00-2251.51%
SPY170920P002650002017-09-15 11:46PM EDT265.0016.0515.5415.940.00-1167.09%
SPY170920P002700002017-09-12 1:45PM EDT270.0021.1920.5420.940.00-4481.69%