U.S. Markets closed

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.79-0.09 (-0.04%)
At close: 4:00PM EDT

246.68 -0.14 (-0.06%)
After hours: 7:59PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726C002200002017-07-19 3:27PM EDT220.0027.0026.6527.170.00-1078.32%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-20062.50%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-1154.49%
SPY170726C002300002017-06-29 12:55PM EDT230.0012.0712.4412.560.00-30310.00%
SPY170726C002310002017-07-07 11:54PM EDT231.0011.0811.4311.590.00-34340.00%
SPY170726C002320002017-07-07 11:54PM EDT232.009.8210.4710.630.00-1500.00%
SPY170726C002330002017-07-07 11:54PM EDT233.008.849.539.680.00-4520.00%
SPY170726C002340002017-07-12 2:50PM EDT234.0010.3711.5811.780.00-1990.00%
SPY170726C002350002017-07-24 11:41AM EDT235.0011.5611.7011.88-0.44-3.67%2219036.52%
SPY170726C002355002017-07-24 4:04PM EDT235.5011.1811.2011.384.3363.21%621235.16%
SPY170726C002360002017-07-24 4:01PM EDT236.0010.7910.7010.882.2726.64%18733.79%
SPY170726C002365002017-07-24 4:03PM EDT236.5010.2810.2010.38-0.44-4.10%612532.52%
SPY170726C002370002017-07-24 4:01PM EDT237.009.809.709.88-0.42-4.11%610531.25%
SPY170726C002375002017-07-24 4:04PM EDT237.509.259.209.38-0.40-4.15%7310529.88%
SPY170726C002380002017-07-24 4:04PM EDT238.008.758.708.88-0.46-4.99%1911828.52%
SPY170726C002385002017-07-24 11:31AM EDT238.508.018.208.38-0.20-2.44%223727.15%
SPY170726C002390002017-07-24 2:25PM EDT239.007.847.707.860.456.09%3098024.61%
SPY170726C002395002017-07-24 3:59PM EDT239.507.287.207.360.253.56%4224323.34%
SPY170726C002400002017-07-24 3:59PM EDT240.006.786.706.880.081.19%9967123.15%
SPY170726C002405002017-07-24 11:21AM EDT240.505.936.216.39-0.16-2.63%3317322.17%
SPY170726C002410002017-07-24 4:01PM EDT241.005.815.715.890.111.93%60377020.80%
SPY170726C002415002017-07-24 4:04PM EDT241.505.225.215.37-0.13-2.43%1545118.46%
SPY170726C002420002017-07-24 12:40PM EDT242.004.704.724.90-0.02-0.42%6561318.31%
SPY170726C002425002017-07-24 4:01PM EDT242.504.324.224.400.081.89%701,12616.80%
SPY170726C002430002017-07-24 3:50PM EDT243.003.943.743.860.071.81%4161,36413.77%
SPY170726C002435002017-07-24 3:15PM EDT243.503.423.263.37-0.01-0.29%9061,35112.70%
SPY170726C002440002017-07-24 4:02PM EDT244.002.832.752.87-0.17-5.67%1,77312,25111.23%
SPY170726C002445002017-07-24 3:55PM EDT244.502.372.302.36-0.13-5.20%1,0982,0289.38%
SPY170726C002450002017-07-24 4:11PM EDT245.001.791.831.89-0.26-12.68%3,8786,6088.64%
SPY170726C002455002017-07-24 3:58PM EDT245.501.491.381.44-0.12-7.45%3,1742,4578.01%
SPY170726C002460002017-07-24 4:13PM EDT246.000.920.960.99-0.28-23.33%9,8624,9306.84%
SPY170726C002465002017-07-24 4:14PM EDT246.500.610.600.65-0.22-26.51%21,1847,7246.74%
SPY170726C002470002017-07-24 4:11PM EDT247.000.310.330.35-0.21-40.38%13,71910,5486.13%
SPY170726C002475002017-07-24 4:08PM EDT247.500.160.160.18-0.13-44.83%7,0909,6456.15%
SPY170726C002480002017-07-24 4:13PM EDT248.000.070.070.08-0.09-56.25%15,24111,7456.10%
SPY170726C002485002017-07-24 3:51PM EDT248.500.040.040.05-0.03-42.86%1,3698,1416.84%
SPY170726C002490002017-07-24 4:02PM EDT249.000.030.020.03-0.01-25.00%5,4315,0657.42%
SPY170726C002495002017-07-24 3:50PM EDT249.500.010.010.02-0.02-66.67%6821,0818.11%
SPY170726C002500002017-07-24 12:58PM EDT250.000.010.010.02-0.01-50.00%4691,1989.28%
SPY170726C002510002017-07-24 3:59PM EDT251.000.010.000.010.00-16736610.55%
SPY170726C002520002017-07-19 1:54PM EDT252.000.030.000.010.00-3135812.50%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24114.45%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61016.41%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618220.31%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32720.31%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1122.66%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830026.17%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986328.13%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1039.84%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54362.50%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56053.13%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31646.88%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041545.31%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379042.97%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527040.63%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435539.06%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28536.72%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067637.50%
SPY170726P002320002017-07-24 9:34AM EDT232.000.010.000.01-0.01-50.00%201,37032.81%
SPY170726P002330002017-07-24 12:57PM EDT233.000.010.000.01-0.01-50.00%5596530.47%
SPY170726P002340002017-07-24 10:33AM EDT234.000.010.000.01-0.01-50.00%95,47628.91%
SPY170726P002350002017-07-24 1:10PM EDT235.000.010.000.01-0.01-50.00%76310,36926.56%
SPY170726P002355002017-07-24 1:23PM EDT235.500.010.000.01-0.01-50.00%2,7534,90825.78%
SPY170726P002360002017-07-24 12:35PM EDT236.000.010.000.01-0.01-50.00%2,2201,43124.61%
SPY170726P002365002017-07-24 11:27AM EDT236.500.010.000.01-0.01-50.00%1004,07923.44%
SPY170726P002370002017-07-24 4:12PM EDT237.000.010.000.01-0.01-50.00%2831,32022.66%
SPY170726P002375002017-07-24 3:45PM EDT237.500.010.000.01-0.02-66.67%1904,75121.49%
SPY170726P002380002017-07-24 3:13PM EDT238.000.010.010.02-0.02-66.67%233,26422.27%
SPY170726P002385002017-07-24 2:33PM EDT238.500.010.010.02-0.02-66.67%21065021.09%
SPY170726P002390002017-07-24 2:57PM EDT239.000.010.010.02-0.02-66.67%247,07820.12%
SPY170726P002395002017-07-24 2:24PM EDT239.500.010.010.02-0.02-66.67%225,37818.95%
SPY170726P002400002017-07-24 4:08PM EDT240.000.020.010.02-0.01-33.33%6691,83917.77%
SPY170726P002405002017-07-24 4:11PM EDT240.500.020.010.02-0.03-60.00%2033,03916.80%
SPY170726P002410002017-07-24 3:46PM EDT241.000.020.020.03-0.02-50.00%6433,27916.60%
SPY170726P002415002017-07-24 3:35PM EDT241.500.020.020.03-0.03-60.00%2,2522,90715.33%
SPY170726P002420002017-07-24 3:52PM EDT242.000.030.020.03-0.02-40.00%6543,18614.06%
SPY170726P002425002017-07-24 3:02PM EDT242.500.030.030.04-0.03-50.00%8381,64113.58%
SPY170726P002430002017-07-24 2:44PM EDT243.000.030.030.04-0.04-57.14%6461,39512.31%
SPY170726P002435002017-07-24 3:59PM EDT243.500.040.030.04-0.05-55.56%3,1163,15110.94%
SPY170726P002440002017-07-24 4:00PM EDT244.000.050.040.05-0.06-54.55%6,31013,66010.06%
SPY170726P002445002017-07-24 4:14PM EDT244.500.060.050.06-0.06-50.00%3,6025,9118.99%
SPY170726P002450002017-07-24 4:13PM EDT245.000.080.080.10-0.10-55.56%13,30113,7308.64%
SPY170726P002455002017-07-24 4:13PM EDT245.500.130.130.14-0.09-40.91%6,67813,1967.76%
SPY170726P002460002017-07-24 4:14PM EDT246.000.210.210.23-0.10-32.26%10,1207,5267.35%
SPY170726P002465002017-07-24 4:14PM EDT246.500.340.340.35-0.12-26.09%13,1309,7086.59%
SPY170726P002470002017-07-24 4:14PM EDT247.000.570.550.59-0.05-8.06%20,7696,8146.54%
SPY170726P002475002017-07-24 4:10PM EDT247.500.970.870.930.055.43%4,4595,0996.79%
SPY170726P002480002017-07-24 4:06PM EDT248.001.371.281.340.129.60%2,9762,6227.23%
SPY170726P002485002017-07-24 4:06PM EDT248.501.861.721.840.137.51%3,3683,3919.03%
SPY170726P002490002017-07-24 3:44PM EDT249.002.052.202.33-0.12-5.53%943,06010.50%
SPY170726P002495002017-07-24 12:28PM EDT249.502.802.702.830.051.82%1722,52112.11%
SPY170726P002500002017-07-24 4:03PM EDT250.003.243.203.310.082.53%4942,60813.04%
SPY170726P002510002017-07-21 11:50PM EDT251.003.924.134.190.00-4164200.00%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-40190.00%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-830.00%
SPY170726P002550002017-07-21 3:40PM EDT255.008.358.138.190.536.78%38230.00%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-40100.00%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21154.00%