U.S. Markets open in 2 hrs 39 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.96+0.45 (+0.18%)
At close: 4:00PM EDT

246.73 -0.23 (-0.09%)
Pre-Market: 6:41AM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170825C002050002017-07-27 1:35PM EDT205.0041.2842.2442.390.00-103066.70%
SPY170825C002075002017-07-21 11:50PM EDT207.5039.9739.5839.780.00-131457.91%
SPY170825C002100002017-07-20 10:33AM EDT210.0037.1037.1137.290.00-1010755.37%
SPY170825C002125002017-07-21 11:50PM EDT212.5034.9334.6134.810.00-101052.34%
SPY170825C002150002017-07-20 10:31AM EDT215.0032.3132.1432.330.00-1018252.69%
SPY170825C002175002017-07-10 10:21AM EDT217.5025.5028.4728.660.00-30420.00%
SPY170825C002200002017-07-21 11:50PM EDT220.0025.6527.1927.370.00-151546.44%
SPY170825C002225002017-07-31 10:09AM EDT222.5024.8024.7724.93+0.47+1.93%371144.09%
SPY170825C002250002017-08-14 10:30AM EDT225.0021.5321.9922.120.00-14032.42%
SPY170825C002275002017-08-10 3:54PM EDT227.5017.0017.0717.200.00-15910.00%
SPY170825C002280002017-08-17 6:33AM EDT228.0018.960.000.000.00-10100.00%
SPY170825C002300002017-08-11 2:15PM EDT230.0015.1514.6614.77+0.50+3.41%10940.00%
SPY170825C002320002017-08-11 5:05PM EDT232.0012.6312.7512.880.00-11300.00%
SPY170825C002325002017-08-11 9:35AM EDT232.5012.4312.2712.39+0.17+1.39%1242580.00%
SPY170825C002330002017-08-11 5:05PM EDT233.0011.9911.8011.920.00-30000.00%
SPY170825C002340002017-08-15 11:25AM EDT234.0012.7013.0513.150.00-815021.49%
SPY170825C002350002017-08-16 12:58PM EDT235.0012.350.000.000.00-123760.00%
SPY170825C002360002017-08-16 3:45PM EDT236.0011.010.000.000.00-51,4090.00%
SPY170825C002370002017-08-15 3:50PM EDT237.0010.1010.0910.170.00-191,07617.77%
SPY170825C002375002017-08-14 10:30AM EDT237.509.279.609.680.00-31,59417.24%
SPY170825C002380002017-08-16 3:53PM EDT238.009.040.000.000.00-300.00%
SPY170825C002390002017-08-14 10:38AM EDT239.007.888.138.220.00-765815.75%
SPY170825C002400002017-08-16 3:41PM EDT240.007.140.000.000.00-200.00%
SPY170825C002410002017-08-16 2:33PM EDT241.005.930.000.000.00-301,0170.00%
SPY170825C002420002017-08-16 10:21AM EDT242.005.590.000.000.00-79560.00%
SPY170825C002425002017-08-16 3:43PM EDT242.504.800.000.000.00-952,5400.00%
SPY170825C002430002017-08-16 3:10PM EDT243.004.250.000.000.00-1600.00%
SPY170825C002435002017-08-16 3:58PM EDT243.503.810.000.000.00-1600.00%
SPY170825C002440002017-08-16 3:59PM EDT244.003.450.000.000.00-6384,0660.00%
SPY170825C002445002017-08-16 2:40PM EDT244.502.940.000.000.00-30300.00%
SPY170825C002450002017-08-16 3:59PM EDT245.002.570.000.000.00-8723,4760.00%
SPY170825C002455002017-08-16 3:58PM EDT245.502.120.000.000.00-9732,2670.00%
SPY170825C002460002017-08-16 4:14PM EDT246.001.850.000.000.00-5,53500.00%
SPY170825C002465002017-08-16 4:14PM EDT246.501.510.000.000.00-7,50700.00%
SPY170825C002470002017-08-16 4:14PM EDT247.001.180.000.000.00-14,85400.05%
SPY170825C002475002017-08-16 4:14PM EDT247.500.870.000.000.00-4,26800.39%
SPY170825C002480002017-08-16 4:14PM EDT248.000.650.000.000.00-4,0658,8270.78%
SPY170825C002485002017-08-16 4:00PM EDT248.500.430.000.000.00-2,7625,0350.78%
SPY170825C002490002017-08-16 4:08PM EDT249.000.270.000.000.00-9,74801.56%
SPY170825C002495002017-08-16 4:12PM EDT249.500.170.000.000.00-60601.56%
SPY170825C002500002017-08-16 4:14PM EDT250.000.110.000.000.00-10,99729,4921.56%
SPY170825C002505002017-08-16 4:14PM EDT250.500.070.000.000.00-32817,8913.13%
SPY170825C002510002017-08-16 3:52PM EDT251.000.050.000.000.00-4,37437,1213.13%
SPY170825C002515002017-08-16 4:07PM EDT251.500.040.000.000.00-31111,6683.13%
SPY170825C002520002017-08-16 1:29PM EDT252.000.030.000.000.00-3903.13%
SPY170825C002525002017-08-16 3:33PM EDT252.500.020.000.000.00-12621,2643.13%
SPY170825C002530002017-08-16 3:58PM EDT253.000.020.000.000.00-40503.13%
SPY170825C002540002017-08-16 2:18PM EDT254.000.020.000.000.00-7063,1353.13%
SPY170825C002550002017-08-16 12:29PM EDT255.000.020.000.000.00-806.25%
SPY170825C002560002017-08-17 6:33AM EDT256.000.010.000.000.00-104916.25%
SPY170825C002570002017-08-17 6:33AM EDT257.000.010.000.000.00-111,3256.25%
SPY170825C002575002017-08-11 11:08AM EDT257.500.010.000.010.00-118110.94%
SPY170825C002600002017-08-07 1:04PM EDT260.000.010.000.02-0.01-50.00%120114.26%
SPY170825C002625002017-08-08 11:59AM EDT262.500.010.000.010.00-505615.24%
SPY170825C002650002017-08-01 10:48AM EDT265.000.010.000.010.00-9010617.19%
SPY170825C002675002017-07-25 1:33PM EDT267.500.010.000.010.00-101319.14%
SPY170825C002700002017-07-14 11:54PM EDT270.000.010.000.020.00-1323.05%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170825P001900002017-08-17 6:26AM EDT190.000.010.000.010.00-4,1624,16253.13%
SPY170825P001910002017-08-17 6:26AM EDT191.000.010.000.010.00-4,2864,28653.13%
SPY170825P001920002017-08-17 6:26AM EDT192.000.010.000.010.00-2,4852,48551.56%
SPY170825P001940002017-08-17 6:26AM EDT194.000.010.000.010.00-252550.00%
SPY170825P001970002017-08-17 6:26AM EDT197.000.010.000.010.00-252550.00%
SPY170825P001990002017-08-17 6:26AM EDT199.000.010.000.010.00-181847.66%
SPY170825P002000002017-08-16 3:15PM EDT200.000.010.000.000.00-5237825.00%
SPY170825P002020002017-08-17 6:26AM EDT202.000.010.000.000.00-2,8237,54325.00%
SPY170825P002025002017-08-17 6:26AM EDT202.500.010.000.000.00-21,64225.00%
SPY170825P002030002017-08-17 6:26AM EDT203.000.010.000.000.00-111,63525.00%
SPY170825P002050002017-08-16 12:59PM EDT205.000.020.000.000.00-90025.00%
SPY170825P002070002017-08-14 3:52PM EDT207.000.030.010.020.00-25228742.58%
SPY170825P002075002017-08-16 10:58AM EDT207.500.010.000.000.00-114025.00%
SPY170825P002080002017-08-15 10:30AM EDT208.000.020.010.020.00-19441.80%
SPY170825P002090002017-08-17 6:26AM EDT209.000.030.010.020.00-3,0003,00040.63%
SPY170825P002100002017-08-14 4:06PM EDT210.000.030.010.020.00-2,4293,08139.45%
SPY170825P002125002017-08-14 1:18PM EDT212.500.040.010.020.00-106,90337.11%
SPY170825P002130002017-08-17 6:26AM EDT213.000.020.010.020.00-1,5951,59536.33%
SPY170825P002140002017-08-17 6:26AM EDT214.000.020.000.000.00-21,92725.00%
SPY170825P002150002017-08-16 9:30AM EDT215.000.030.000.000.00-1025.00%
SPY170825P002170002017-08-14 11:11AM EDT217.000.050.010.020.00-709732.42%
SPY170825P002175002017-08-15 9:31AM EDT217.500.030.020.030.00-443,57833.20%
SPY170825P002180002017-08-16 10:46AM EDT218.000.020.000.000.00-100012.50%
SPY170825P002190002017-08-17 6:26AM EDT219.000.040.020.030.00-11,66031.64%
SPY170825P002200002017-08-16 10:05AM EDT220.000.030.000.000.00-17,22612.50%
SPY170825P002210002017-08-16 3:48PM EDT221.000.030.000.000.00-304,10412.50%
SPY170825P002220002017-08-17 6:26AM EDT222.000.040.000.000.00-1068412.50%
SPY170825P002225002017-08-16 4:01PM EDT222.500.030.000.000.00-220012.50%
SPY170825P002230002017-08-15 9:34AM EDT223.000.050.020.030.00-102,73627.34%
SPY170825P002240002017-08-16 12:40PM EDT224.000.030.000.000.00-10012.50%
SPY170825P002250002017-08-16 12:19PM EDT225.000.030.000.000.00-72012.50%
SPY170825P002260002017-08-15 1:03PM EDT226.000.060.030.040.00-2,7502,80925.20%
SPY170825P002275002017-08-16 3:47PM EDT227.500.050.000.000.00-29,78912.50%
SPY170825P002280002017-08-16 3:57PM EDT228.000.050.000.000.00-151,33112.50%
SPY170825P002300002017-08-16 4:14PM EDT230.000.060.000.000.00-1,067012.50%
SPY170825P002310002017-08-16 3:32PM EDT231.000.050.000.000.00-64012.50%
SPY170825P002320002017-08-16 3:50PM EDT232.000.070.000.000.00-1,3953,59712.50%
SPY170825P002325002017-08-16 2:12PM EDT232.500.060.000.000.00-49806.25%
SPY170825P002330002017-08-16 3:11PM EDT233.000.070.000.000.00-2,0732,7156.25%
SPY170825P002340002017-08-16 3:11PM EDT234.000.080.000.000.00-4,23906.25%
SPY170825P002350002017-08-16 4:11PM EDT235.000.100.000.000.00-24639,9956.25%
SPY170825P002360002017-08-16 3:23PM EDT236.000.100.000.000.00-58006.25%
SPY170825P002375002017-08-16 3:48PM EDT237.500.130.000.000.00-39206.25%
SPY170825P002380002017-08-16 3:30PM EDT238.000.130.000.000.00-54506.25%
SPY170825P002390002017-08-16 3:31PM EDT239.000.160.000.000.00-7429,7826.25%
SPY170825P002400002017-08-16 4:01PM EDT240.000.210.000.000.00-42,54303.13%
SPY170825P002410002017-08-16 4:14PM EDT241.000.240.000.000.00-3,02803.13%
SPY170825P002420002017-08-16 4:11PM EDT242.000.320.000.000.00-16,73803.13%
SPY170825P002425002017-08-16 3:59PM EDT242.500.350.000.000.00-1,00418,1533.13%
SPY170825P002430002017-08-16 4:04PM EDT243.000.390.000.000.00-3,03803.13%
SPY170825P002435002017-08-16 4:02PM EDT243.500.460.000.000.00-1,68503.13%
SPY170825P002440002017-08-16 4:05PM EDT244.000.510.000.000.00-9,94101.56%
SPY170825P002445002017-08-16 3:59PM EDT244.500.570.000.000.00-3,69601.56%
SPY170825P002450002017-08-16 4:14PM EDT245.000.660.000.000.00-5,14401.56%
SPY170825P002455002017-08-16 3:59PM EDT245.500.820.000.000.00-3,77500.78%
SPY170825P002460002017-08-16 4:14PM EDT246.000.870.000.000.00-9,01727,3530.78%
SPY170825P002465002017-08-16 4:14PM EDT246.501.010.000.000.00-8,2236,1520.39%
SPY170825P002470002017-08-16 4:14PM EDT247.001.170.000.000.00-29,34216,0950.00%
SPY170825P002475002017-08-16 4:14PM EDT247.501.390.000.000.00-5,98300.00%
SPY170825P002480002017-08-16 3:59PM EDT248.001.760.000.000.00-1,95200.00%
SPY170825P002485002017-08-16 3:58PM EDT248.502.090.000.000.00-1,02000.00%
SPY170825P002490002017-08-16 2:32PM EDT249.002.700.000.000.00-1172,8180.00%
SPY170825P002495002017-08-16 2:07PM EDT249.502.500.000.000.00-2100.00%
SPY170825P002500002017-08-16 3:41PM EDT250.003.210.000.000.00-2802,4570.00%
SPY170825P002505002017-08-16 11:02AM EDT250.503.150.000.000.00-700.00%
SPY170825P002510002017-08-16 2:08PM EDT251.003.850.000.000.00-21,6750.00%
SPY170825P002515002017-08-16 9:43AM EDT251.504.480.000.000.00-52030.00%
SPY170825P002520002017-08-17 6:26AM EDT252.005.100.000.000.00-2500.00%
SPY170825P002525002017-08-15 12:32PM EDT252.505.965.515.620.00-303488.84%
SPY170825P002530002017-08-16 9:38AM EDT253.005.890.000.000.00-100.00%
SPY170825P002540002017-08-17 6:26AM EDT254.007.300.000.000.00-440.00%
SPY170825P002550002017-08-16 1:54PM EDT255.008.150.000.000.00-2000.00%
SPY170825P002600002017-07-28 11:44PM EDT260.0012.5811.6814.790.00-3339.14%
SPY170825P002650002017-07-14 11:46PM EDT265.0022.8119.1519.980.00-1149.22%
SPY170825P002700002017-07-07 11:44PM EDT270.0028.6126.1529.650.00-27082.45%
SPY170825P002775002017-07-17 9:47AM EDT277.5031.8829.3531.560.00-1056.45%