U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.45+0.06 (+0.02%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170927C002150002017-09-15 11:54PM EDT215.0034.1034.1034.560.00-1067.97%
SPY170927C002155002017-09-15 11:54PM EDT215.5033.6733.6034.060.00-2066.99%
SPY170927C002200002017-09-14 3:29PM EDT220.0030.0429.1129.570.00-150059.57%
SPY170927C002250002017-08-25 11:45PM EDT225.0020.6119.7519.93+0.01+0.05%7443920.00%
SPY170927C002290002017-09-22 11:49PM EDT229.0020.3420.3920.560.00-2042.38%
SPY170927C002300002017-09-07 9:30AM EDT230.0017.2516.6816.880.00-1990.00%
SPY170927C002320002017-09-15 11:54PM EDT232.0017.8517.1717.600.00-63039.06%
SPY170927C002330002017-09-15 11:54PM EDT233.0016.8316.2016.630.00-115038.48%
SPY170927C002350002017-09-12 3:28PM EDT235.0014.8414.2014.620.00-144034.08%
SPY170927C002360002017-09-08 11:54PM EDT236.0010.7610.7510.930.00-110.00%
SPY170927C002370002017-09-22 11:49PM EDT237.0012.2612.4112.590.00-100029.00%
SPY170927C002380002017-09-22 11:49PM EDT238.0011.2811.4111.580.00-100026.66%
SPY170927C002400002017-09-22 3:59PM EDT240.009.659.429.59+0.26+2.77%105423.15%
SPY170927C002405002017-09-08 11:54PM EDT240.506.416.416.570.00-10100.00%
SPY170927C002410002017-09-22 11:49PM EDT241.009.228.428.590.00-1121.14%
SPY170927C002415002017-09-08 11:54PM EDT241.505.825.495.630.00-770.00%
SPY170927C002420002017-09-22 3:09PM EDT242.007.377.437.60-0.07-0.94%45019.43%
SPY170927C002425002017-09-20 4:01PM EDT242.507.726.937.100.00-5518.41%
SPY170927C002430002017-09-05 3:05PM EDT243.003.804.174.250.00-21140.00%
SPY170927C002435002017-09-12 3:27PM EDT243.506.276.026.130.00-23017.09%
SPY170927C002440002017-09-15 9:39AM EDT244.005.145.545.66-0.95-15.60%15016.65%
SPY170927C002445002017-09-18 10:44AM EDT244.505.675.015.120.00-51014.65%
SPY170927C002450002017-09-22 3:55PM EDT245.004.684.524.63+0.03+0.65%2214013.75%
SPY170927C002455002017-09-22 11:28AM EDT245.503.784.044.14-0.09-2.33%1038712.79%
SPY170927C002460002017-09-22 4:14PM EDT246.003.633.553.66-0.05-1.36%15737312.01%
SPY170927C002465002017-09-22 4:12PM EDT246.503.163.093.18-0.51-13.90%13036611.11%
SPY170927C002470002017-09-22 4:14PM EDT247.002.642.602.70-0.27-9.28%1,41697110.13%
SPY170927C002475002017-09-22 4:14PM EDT247.502.212.152.18-0.04-1.78%1,2185478.50%
SPY170927C002480002017-09-22 4:00PM EDT248.001.701.711.74-0.20-10.53%1,4266897.89%
SPY170927C002485002017-09-22 4:03PM EDT248.501.341.301.32-0.05-3.60%1,0941,9187.23%
SPY170927C002490002017-09-22 4:14PM EDT249.000.930.920.93-0.26-21.85%7,2655,5546.54%
SPY170927C002495002017-09-22 4:14PM EDT249.500.640.590.61-0.24-27.27%5,1556,8386.09%
SPY170927C002500002017-09-22 4:14PM EDT250.000.360.350.36-0.21-36.84%6,9389,4445.71%
SPY170927C002505002017-09-22 4:14PM EDT250.500.200.200.21-0.14-41.18%3,6885,1665.69%
SPY170927C002510002017-09-22 4:08PM EDT251.000.120.110.12-0.07-36.84%5,96110,9955.76%
SPY170927C002515002017-09-22 4:11PM EDT251.500.070.060.07-0.06-46.15%9703,1725.96%
SPY170927C002520002017-09-22 4:09PM EDT252.000.030.030.04-0.05-62.50%9736,3776.15%
SPY170927C002530002017-09-22 4:14PM EDT253.000.020.010.02-0.01-33.33%1,0243,6817.03%
SPY170927C002540002017-09-22 3:54PM EDT254.000.010.000.01-0.01-50.00%1935347.81%
SPY170927C002550002017-09-22 3:01PM EDT255.000.010.000.010.00-669,8609.38%
SPY170927C002560002017-09-21 10:49AM EDT256.000.010.000.010.00-2516210.74%
SPY170927C002570002017-09-22 2:28PM EDT257.000.010.000.010.00-2022712.11%
SPY170927C002580002017-09-20 4:02PM EDT258.000.010.000.010.00-1141613.48%
SPY170927C002590002017-09-18 3:59PM EDT259.000.020.000.010.00-2122114.84%
SPY170927C002600002017-09-21 3:44PM EDT260.000.010.000.010.00-105416.02%
SPY170927C002620002017-09-15 11:54PM EDT262.000.020.010.020.00-16120.31%
SPY170927C002630002017-09-14 4:14PM EDT263.000.020.000.010.00-12,00519.92%
SPY170927C002640002017-09-15 11:54PM EDT264.000.010.000.010.00-1121.09%
SPY170927C002650002017-09-05 4:05PM EDT265.000.010.000.010.00-12122.66%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170927P002150002017-09-18 1:48PM EDT215.000.020.000.010.00-197350.78%
SPY170927P002155002017-09-15 11:46PM EDT215.500.030.020.030.00-1155.47%
SPY170927P002165002017-09-15 11:46PM EDT216.500.030.020.030.00-1153.91%
SPY170927P002170002017-09-22 11:53PM EDT217.000.010.000.010.00-4991,13448.44%
SPY170927P002180002017-09-22 11:53PM EDT218.000.010.000.010.00-49858746.88%
SPY170927P002185002017-09-22 11:53PM EDT218.500.010.000.010.00-75175146.09%
SPY170927P002190002017-09-22 11:53PM EDT219.000.010.000.010.00-191945.31%
SPY170927P002195002017-09-22 11:53PM EDT219.500.010.000.010.00-53653644.53%
SPY170927P002200002017-09-21 9:49AM EDT220.000.010.000.010.00-3069543.75%
SPY170927P002205002017-09-22 11:53PM EDT220.500.010.000.010.00-6,8456,84442.97%
SPY170927P002210002017-09-20 3:22PM EDT221.000.010.000.010.00-1,4081,48642.19%
SPY170927P002215002017-09-22 11:53PM EDT221.500.010.000.010.00-41041041.41%
SPY170927P002220002017-09-21 9:46AM EDT222.000.010.000.010.00-1001,33840.63%
SPY170927P002230002017-09-18 1:49PM EDT223.000.010.000.010.00-115339.84%
SPY170927P002240002017-09-21 10:50AM EDT224.000.010.000.010.00-28238.28%
SPY170927P002250002017-09-21 1:11PM EDT225.000.010.000.010.00-241,72336.72%
SPY170927P002260002017-09-22 2:24PM EDT226.000.010.000.010.00-315235.16%
SPY170927P002270002017-09-19 3:55PM EDT227.000.020.000.010.00-61,06033.59%
SPY170927P002280002017-09-22 4:05PM EDT228.000.010.000.01-0.01-50.00%1071,24332.03%
SPY170927P002290002017-09-22 2:38PM EDT229.000.010.000.01-0.02-66.67%326331.25%
SPY170927P002300002017-09-21 12:56PM EDT230.000.020.000.010.00-1101,51229.69%
SPY170927P002310002017-09-21 3:44PM EDT231.000.010.000.010.00-1022228.13%
SPY170927P002320002017-09-21 9:54AM EDT232.000.030.010.020.00-51,08828.91%
SPY170927P002330002017-09-21 11:45AM EDT233.000.020.010.020.00-22,03427.34%
SPY170927P002340002017-09-22 2:23PM EDT234.000.020.010.02-0.02-50.00%3106,11325.78%
SPY170927P002350002017-09-22 3:27PM EDT235.000.010.010.02-0.01-50.00%6021,53824.22%
SPY170927P002360002017-09-22 4:04PM EDT236.000.020.010.02-0.01-33.33%8106,52622.85%
SPY170927P002370002017-09-20 2:21PM EDT237.000.050.020.030.00-451,89222.46%
SPY170927P002380002017-09-22 4:00PM EDT238.000.030.020.03-0.01-25.00%7099920.90%
SPY170927P002390002017-09-22 4:09PM EDT239.000.030.030.04-0.01-25.00%1003,23420.12%
SPY170927P002400002017-09-22 3:56PM EDT240.000.030.030.04-0.02-40.00%2783,43918.46%
SPY170927P002405002017-09-22 3:36PM EDT240.500.040.030.04-0.04-50.00%8190217.58%
SPY170927P002410002017-09-22 4:01PM EDT241.000.040.030.04-0.01-20.00%3,0271,32616.80%
SPY170927P002415002017-09-22 3:50PM EDT241.500.040.030.04-0.01-20.00%2697515.92%
SPY170927P002420002017-09-22 4:14PM EDT242.000.040.040.05-0.02-33.33%76079815.63%
SPY170927P002425002017-09-22 10:24AM EDT242.500.050.040.05-0.01-16.67%89,01714.75%
SPY170927P002430002017-09-22 4:04PM EDT243.000.050.040.05-0.02-28.57%3822,95013.87%
SPY170927P002435002017-09-22 1:27PM EDT243.500.070.050.060.00-862,72713.38%
SPY170927P002440002017-09-22 4:09PM EDT244.000.050.060.07-0.04-44.44%1,5723,07412.89%
SPY170927P002445002017-09-22 4:01PM EDT244.500.070.060.07-0.03-30.00%4,0623,46311.91%
SPY170927P002450002017-09-22 4:10PM EDT245.000.080.070.08-0.04-33.33%6,0396,37311.23%
SPY170927P002455002017-09-22 4:04PM EDT245.500.100.080.09-0.04-28.57%5,3621,79310.55%
SPY170927P002460002017-09-22 4:14PM EDT246.000.100.100.11-0.05-33.33%7,6842,2549.99%
SPY170927P002465002017-09-22 4:14PM EDT246.500.120.120.13-0.09-42.86%5,78915,0599.33%
SPY170927P002470002017-09-22 4:13PM EDT247.000.150.150.16-0.09-37.50%4,4306,9958.69%
SPY170927P002475002017-09-22 4:14PM EDT247.500.190.190.20-0.11-36.67%4,12832,9338.08%
SPY170927P002480002017-09-22 4:14PM EDT248.000.240.240.26-0.10-29.41%7,10111,2667.50%
SPY170927P002485002017-09-22 4:14PM EDT248.500.320.320.34-0.10-23.81%12,0727,2906.90%
SPY170927P002490002017-09-22 4:14PM EDT249.000.450.440.46-0.11-19.64%12,4559,3696.35%
SPY170927P002495002017-09-22 4:14PM EDT249.500.610.620.63-0.10-14.08%10,56712,3265.81%
SPY170927P002500002017-09-22 4:14PM EDT250.000.870.870.89-0.06-6.45%6,4576,2095.49%
SPY170927P002505002017-09-22 3:59PM EDT250.501.201.211.26-0.18-13.04%2918365.69%
SPY170927P002510002017-09-22 4:00PM EDT251.001.691.571.68-0.11-6.11%3711,5585.93%
SPY170927P002515002017-09-22 12:31PM EDT251.502.352.012.14+0.13+5.86%582946.40%
SPY170927P002520002017-09-22 4:01PM EDT252.002.552.492.60-0.07-2.67%1541,7156.50%
SPY170927P002530002017-09-22 3:58PM EDT253.003.403.473.62-0.07-2.02%9509.03%
SPY170927P002540002017-09-22 3:55PM EDT254.004.444.454.62+0.51+12.98%5910.94%
SPY170927P002550002017-09-22 2:55PM EDT255.005.755.455.63+0.10+1.77%251,94413.14%
SPY170927P002570002017-09-15 11:46PM EDT257.008.187.687.84-1.28-13.57%5522.46%
SPY170927P002590002017-09-11 12:34PM EDT259.0011.128.0611.530.00-1151.64%
SPY170927P002600002017-09-20 10:46AM EDT260.0010.0510.4610.630.00-181221.78%
SPY170927P002650002017-08-28 11:34AM EDT265.0021.4616.4719.950.00-4576.32%