U.S. Markets close in 10 mins.

SPDR® S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.96-0.24 (-0.10%)
As of 3:50PM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728C002000002017-07-14 12:56PM EDT200.0045.2945.4345.781.022.30%30600.00%
SPY170728C002050002017-07-28 2:16PM EDT205.0041.6340.0842.11-0.02-0.05%11173.44%
SPY170728C002100002017-07-28 12:38PM EDT210.0036.6936.6336.86-1.20-3.17%2130.00%
SPY170728C002125002017-06-16 11:50PM EDT212.5030.3830.7230.820.00-16800.00%
SPY170728C002150002017-06-22 6:00PM EDT215.0028.3528.2228.34-0.34-1.19%381440.00%
SPY170728C002175002017-06-21 2:17PM EDT217.5025.8125.7525.840.00-17170.00%
SPY170728C002200002017-07-21 12:42PM EDT220.0026.7626.6727.173.7116.10%300151122.27%
SPY170728C002210002017-07-21 11:50PM EDT221.0025.6525.6826.180.00-1111119.34%
SPY170728C002225002017-07-21 11:50PM EDT222.5024.6224.1524.670.00-1010112.31%
SPY170728C002235002017-07-21 11:50PM EDT223.5022.9623.1723.680.00-1010109.28%
SPY170728C002250002017-06-26 3:54PM EDT225.0018.9518.7718.880.522.82%1000.00%
SPY170728C002265002017-07-21 11:50PM EDT226.5020.0420.3020.500.00-141373.83%
SPY170728C002275002017-07-27 2:09PM EDT227.5019.0918.9919.470.00-1031359.38%
SPY170728C002280002017-07-28 2:41PM EDT228.0018.7018.6618.91-0.15-0.80%110.00%
SPY170728C002300002017-07-28 2:38PM EDT230.0016.7016.6016.86-0.21-1.24%157590.00%
SPY170728C002325002017-07-28 2:42PM EDT232.5014.2213.8914.45-0.83-5.51%87670.00%
SPY170728C002330002017-07-28 12:19PM EDT233.0013.7213.6613.860.010.07%110.00%
SPY170728C002340002017-07-21 11:50PM EDT234.0011.8412.8113.010.00-1150.78%
SPY170728C002345002017-07-21 11:50PM EDT234.5012.4412.3312.510.00-303049.02%
SPY170728C002350002017-07-28 2:42PM EDT235.0011.6411.5711.86-0.56-4.59%6972,8090.00%
SPY170728C002360002017-07-28 2:54PM EDT236.0010.7710.7710.81-1.09-9.19%8430.00%
SPY170728C002365002017-07-27 12:42PM EDT236.5010.9610.3010.350.00-16330.00%
SPY170728C002370002017-07-28 11:08AM EDT237.009.209.779.82-1.66-15.29%502320.00%
SPY170728C002375002017-07-28 2:34PM EDT237.509.289.309.35-0.12-1.28%101,1060.00%
SPY170728C002380002017-07-24 3:59PM EDT238.008.848.808.840.00-173090.00%
SPY170728C002385002017-07-18 11:55AM EDT238.507.128.348.540.00-1523938.28%
SPY170728C002390002017-07-28 2:16PM EDT239.007.587.787.830.7711.31%134220.00%
SPY170728C002395002017-07-25 9:30AM EDT239.508.207.287.330.00-153750.00%
SPY170728C002400002017-07-28 3:30PM EDT240.006.776.796.830.579.19%421,4560.00%
SPY170728C002405002017-07-28 12:07PM EDT240.506.266.306.340.508.68%41,6050.00%
SPY170728C002410002017-07-28 1:29PM EDT241.005.655.795.850.264.82%973,1220.00%
SPY170728C002415002017-07-28 3:28PM EDT241.505.255.275.320.285.63%1177620.00%
SPY170728C002420002017-07-26 3:30PM EDT242.005.455.315.38-0.01-0.18%2894,05238.97%
SPY170728C002425002017-07-28 2:23PM EDT242.504.204.294.34-0.04-0.94%1,6742,7300.00%
SPY170728C002430002017-07-28 3:25PM EDT243.003.753.753.78-0.19-4.82%2,4314,0040.00%
SPY170728C002435002017-07-28 3:05PM EDT243.503.343.233.26-0.23-6.44%2,0433,6700.00%
SPY170728C002440002017-07-28 3:34PM EDT244.002.822.802.83-0.25-8.14%10,99013,7280.00%
SPY170728C002445002017-07-28 3:19PM EDT244.502.302.312.33-0.36-13.53%3,8834,5210.00%
SPY170728C002450002017-07-28 3:30PM EDT245.001.801.791.83-0.40-18.18%6,95020,9370.00%
SPY170728C002455002017-07-28 3:25PM EDT245.501.281.321.34-0.36-21.95%7,0118,5010.00%
SPY170728C002460002017-07-28 3:31PM EDT246.000.820.770.78-0.45-35.43%19,46418,3720.00%
SPY170728C002465002017-07-28 3:34PM EDT246.500.340.340.36-0.46-57.50%43,49226,2770.00%
SPY170728C002470002017-07-28 3:33PM EDT247.000.060.050.06-0.44-88.00%54,10954,9401.51%
SPY170728C002475002017-07-28 3:33PM EDT247.500.020.010.02-0.21-91.30%9,32946,1643.22%
SPY170728C002480002017-07-28 3:29PM EDT248.000.010.000.01-0.05-83.33%3,90932,2964.69%
SPY170728C002490002017-07-28 3:27PM EDT249.000.010.000.010.00-402192,6038.01%
SPY170728C002500002017-07-28 2:02PM EDT250.000.010.000.010.00-263240,33611.33%
SPY170728C002510002017-07-28 10:44AM EDT251.000.010.000.01-0.01-50.00%310,87414.45%
SPY170728C002520002017-07-28 9:50AM EDT252.000.010.000.010.00-42,07817.19%
SPY170728C002525002017-07-21 3:55PM EDT252.500.010.000.01-0.02-66.67%2,50910,26518.75%
SPY170728C002530002017-07-21 4:07PM EDT253.000.010.000.01-0.01-50.00%1,0537,97820.31%
SPY170728C002540002017-07-21 3:59PM EDT254.000.010.000.010.00-20215823.05%
SPY170728C002550002017-07-21 12:09PM EDT255.000.010.000.010.00-24065425.78%
SPY170728C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-8912,10628.52%
SPY170728C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-8,8128,81231.25%
SPY170728C002575002017-07-14 4:05PM EDT257.500.010.000.020.00-21,03735.55%
SPY170728C002580002017-07-21 11:50PM EDT258.000.010.000.010.00-3741133.59%
SPY170728C002600002017-06-30 2:52PM EDT260.000.010.000.01-0.01-50.00%928839.06%
SPY170728C002625002017-06-26 9:30AM EDT262.500.010.010.02-0.02-66.67%19749.22%
SPY170728C002650002017-06-26 3:56PM EDT265.000.010.000.01-0.01-50.00%91151.56%
SPY170728C002700002017-06-16 11:50PM EDT270.000.010.010.020.00-2066.41%
SPY170728C002725002017-07-13 11:50AM EDT272.500.010.000.010.00-202165.63%
SPY170728C002750002017-06-14 10:30AM EDT275.000.010.000.010.00-1570.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728P002000002017-07-14 12:40PM EDT200.000.010.000.01-0.01-50.00%1101,329131.25%
SPY170728P002050002017-07-14 12:47PM EDT205.000.010.000.01-0.04-80.00%2021,710118.75%
SPY170728P002075002017-07-14 3:50PM EDT207.500.010.000.010.00-112,372112.50%
SPY170728P002080002017-07-14 11:46PM EDT208.000.030.000.010.00-20102109.38%
SPY170728P002085002017-07-14 11:46PM EDT208.500.010.000.020.00-1000115.63%
SPY170728P002100002017-07-13 10:06AM EDT210.000.020.010.020.00-11,324115.63%
SPY170728P002110002017-07-19 11:38AM EDT211.000.010.000.010.00-2030100.00%
SPY170728P002125002017-07-17 12:09PM EDT212.500.010.000.010.00-314,63796.88%
SPY170728P002130002017-07-21 11:50PM EDT213.000.010.000.010.00-797993.75%
SPY170728P002135002017-07-21 11:50PM EDT213.500.010.000.010.00-7793.75%
SPY170728P002140002017-07-21 11:50PM EDT214.000.010.000.010.00-30030193.75%
SPY170728P002150002017-07-18 12:20PM EDT215.000.010.000.010.00-258,52890.63%
SPY170728P002165002017-07-19 3:19PM EDT216.500.010.000.010.00-23084.38%
SPY170728P002170002017-07-14 11:46PM EDT217.000.020.010.020.00-34093.75%
SPY170728P002175002017-07-20 11:00AM EDT217.500.010.000.010.00-328,56082.81%
SPY170728P002180002017-07-19 4:07PM EDT218.000.010.000.010.00-2,0002,02781.25%
SPY170728P002185002017-07-14 11:46PM EDT218.500.030.010.020.00-30089.06%
SPY170728P002190002017-07-19 1:16PM EDT219.000.010.000.010.00-25128178.13%
SPY170728P002195002017-07-14 11:46PM EDT219.500.020.010.020.00-74085.94%
SPY170728P002200002017-07-21 12:00PM EDT220.000.010.000.010.00-9,00036,08075.00%
SPY170728P002205002017-07-21 11:22AM EDT220.500.010.000.010.00-50028075.00%
SPY170728P002210002017-07-21 1:53PM EDT221.000.010.000.010.00-1003073.44%
SPY170728P002215002017-07-21 10:28AM EDT221.500.010.000.010.00-3903071.88%
SPY170728P002220002017-07-21 3:43PM EDT222.000.010.000.01-0.01-50.00%1,34553670.31%
SPY170728P002225002017-07-19 10:01AM EDT222.500.010.010.020.00-12,90677.34%
SPY170728P002230002017-07-21 3:59PM EDT223.000.010.010.02-0.03-75.00%8763075.78%
SPY170728P002235002017-07-21 4:02PM EDT223.500.010.010.02-0.01-50.00%76614974.22%
SPY170728P002240002017-07-21 2:31PM EDT224.000.010.000.01-0.01-50.00%3,0104065.63%
SPY170728P002245002017-07-14 11:46PM EDT224.500.050.020.040.00-36077.34%
SPY170728P002250002017-07-24 2:08PM EDT225.000.010.000.010.00-29,30362.50%
SPY170728P002255002017-07-17 3:27PM EDT225.500.030.010.020.00-317368.75%
SPY170728P002260002017-07-20 10:32AM EDT226.000.020.010.020.00-165467.19%
SPY170728P002265002017-07-24 9:38AM EDT226.500.010.000.010.00-35059.38%
SPY170728P002270002017-07-24 3:34PM EDT227.000.010.000.010.00-1294756.25%
SPY170728P002275002017-07-28 11:35AM EDT227.500.010.000.010.00-211,65256.25%
SPY170728P002280002017-07-27 1:35PM EDT228.000.010.000.010.00-722,90254.69%
SPY170728P002285002017-07-27 4:08PM EDT228.500.010.000.010.00-2172,33953.13%
SPY170728P002290002017-07-25 3:59PM EDT229.000.010.000.010.00-3971551.56%
SPY170728P002295002017-07-21 1:53PM EDT229.500.010.010.02-0.02-66.67%204,06256.25%
SPY170728P002300002017-07-28 9:30AM EDT230.000.010.000.010.00-715,60552.34%
SPY170728P002305002017-07-26 9:44AM EDT230.500.010.000.010.00-1031651.56%
SPY170728P002310002017-07-25 3:47PM EDT231.000.010.000.010.00-4,0209,00650.00%
SPY170728P002315002017-07-26 9:48AM EDT231.500.010.000.010.00-29,10848.44%
SPY170728P002320002017-07-26 10:43AM EDT232.000.010.000.010.00-148,30146.88%
SPY170728P002325002017-07-27 1:50PM EDT232.500.010.000.010.00-820,70245.31%
SPY170728P002330002017-07-28 9:53AM EDT233.000.010.000.010.00-412,73743.75%
SPY170728P002335002017-07-26 10:45AM EDT233.500.010.000.010.00-103,62342.19%
SPY170728P002340002017-07-26 10:45AM EDT234.000.010.000.010.00-1015,33040.63%
SPY170728P002345002017-07-27 4:04PM EDT234.500.010.000.010.00-32811,78539.84%
SPY170728P002350002017-07-28 3:00PM EDT235.000.010.000.010.00-3438,61738.28%
SPY170728P002355002017-07-27 3:58PM EDT235.500.010.000.010.00-229,49236.72%
SPY170728P002360002017-07-27 3:34PM EDT236.000.010.000.010.00-4712,16235.16%
SPY170728P002365002017-07-27 1:26PM EDT236.500.030.000.010.00-74,72033.59%
SPY170728P002370002017-07-28 3:22PM EDT237.000.010.000.01-0.02-66.67%511,42632.03%
SPY170728P002375002017-07-28 3:33PM EDT237.500.010.000.01-0.01-50.00%3815,62530.47%
SPY170728P002380002017-07-28 10:02AM EDT238.000.010.000.01-0.01-50.00%122,25029.69%
SPY170728P002385002017-07-28 9:34AM EDT238.500.010.000.01-0.01-50.00%66,02128.13%
SPY170728P002390002017-07-28 10:50AM EDT239.000.010.000.010.00-20037,14526.56%
SPY170728P002395002017-07-28 3:28PM EDT239.500.010.000.01-0.01-50.00%4268,01425.00%
SPY170728P002400002017-07-28 11:08AM EDT240.000.010.000.010.00-4,53668,67923.44%
SPY170728P002405002017-07-28 3:17PM EDT240.500.010.000.01-0.01-50.00%21518,17621.88%
SPY170728P002410002017-07-26 3:16PM EDT241.000.030.020.030.00-1,16631,53724.02%
SPY170728P002415002017-07-28 2:31PM EDT241.500.010.000.01-0.02-66.67%1,1574,97718.75%
SPY170728P002420002017-07-26 4:06PM EDT242.000.030.030.040.00-2,88913,71421.68%
SPY170728P002425002017-07-28 2:55PM EDT242.500.010.000.01-0.03-75.00%2,44126,83415.63%
SPY170728P002430002017-07-28 3:27PM EDT243.000.010.000.01-0.04-80.00%10,06843,20714.45%
SPY170728P002435002017-07-28 3:28PM EDT243.500.010.000.01-0.04-80.00%2,87718,67512.89%
SPY170728P002440002017-07-28 3:28PM EDT244.000.010.010.02-0.05-83.33%12,17854,68912.50%
SPY170728P002445002017-07-28 3:31PM EDT244.500.010.010.02-0.06-85.71%3,51416,30410.74%
SPY170728P002450002017-07-28 3:24PM EDT245.000.020.010.02-0.06-75.00%25,49858,4048.79%
SPY170728P002455002017-07-28 3:20PM EDT245.500.020.010.02-0.09-81.82%13,36218,9927.03%
SPY170728P002460002017-07-28 3:30PM EDT246.000.020.020.03-0.11-84.62%60,47765,3095.57%
SPY170728P002465002017-07-28 3:33PM EDT246.500.050.040.05-0.18-78.26%45,68331,7883.91%
SPY170728P002470002017-07-28 3:34PM EDT247.000.230.230.26-0.10-30.30%33,93833,9344.64%
SPY170728P002475002017-07-28 3:32PM EDT247.500.700.660.740.1629.63%12,83216,7288.06%
SPY170728P002480002017-07-28 3:27PM EDT248.001.291.191.210.2827.72%4,16412,33010.40%
SPY170728P002490002017-07-28 3:24PM EDT249.002.222.172.210.4122.65%1,2757,67315.72%
SPY170728P002500002017-07-28 3:28PM EDT250.003.253.243.280.061.88%6632,01722.95%
SPY170728P002510002017-07-28 3:05PM EDT251.004.164.224.270.010.24%810727.39%
SPY170728P002520002017-07-28 10:33AM EDT252.005.705.225.271.6340.05%303831.93%
SPY170728P002525002017-07-28 10:28AM EDT252.506.145.725.770.305.14%10534.18%
SPY170728P002530002017-07-28 2:31PM EDT253.006.306.186.230.071.12%802534.57%
SPY170728P002540002017-07-28 3:28PM EDT254.006.627.197.240.00-10039.16%
SPY170728P002550002017-07-28 12:21PM EDT255.008.298.228.270.9813.41%287544.73%
SPY170728P002600002017-07-27 12:58PM EDT260.0012.9913.1213.360.00-1291062.11%
SPY170728P002625002017-06-15 10:52AM EDT262.5020.9919.0720.980.00-134113197.02%
SPY170728P002650002017-07-20 10:32AM EDT265.0018.1917.9518.390.00-2473.63%
SPY170728P002675002017-06-26 1:59PM EDT267.5023.9023.5724.82-2.05-7.90%4204205.18%
SPY170728P002700002017-07-24 3:03PM EDT270.0023.1723.0923.380.00-222095.90%
SPY170728P002725002017-06-16 11:57AM EDT272.5030.2929.2131.00-0.08-0.26%62,201253.27%
SPY170728P002750002017-07-25 10:16AM EDT275.0027.6428.0928.380.00-2752111.52%
SPY170728P002775002017-07-18 9:36AM EDT277.5032.5030.4130.880.00-301,102107.81%
SPY170728P002800002017-07-05 3:40PM EDT280.0037.1537.7638.120.00-221298.54%