U.S. Markets close in 4 hrs 28 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.14+1.81 (+0.75%)
As of 11:32AM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628C002150002017-06-26 12:06PM EDT215.0028.6928.1128.510.752.68%41124.41%
SPY170628C002250002017-06-12 9:40AM EDT225.0018.1018.2718.511.8011.04%2291.60%
SPY170628C002300002017-06-22 1:57PM EDT230.0013.5012.8012.910.574.41%110.00%
SPY170628C002330002017-06-22 5:59PM EDT233.0010.409.819.930.00-110.00%
SPY170628C002350002017-06-28 10:48AM EDT235.008.147.988.291.3419.71%116242.77%
SPY170628C002360002017-06-28 10:29AM EDT236.006.657.017.18-0.85-11.33%825529.69%
SPY170628C002370002017-06-28 10:00AM EDT237.005.366.016.19-0.48-8.22%3270927.34%
SPY170628C002380002017-06-28 9:34AM EDT238.004.605.015.191.0027.78%853423.63%
SPY170628C002390002017-06-28 10:13AM EDT239.003.714.114.260.9333.45%9072,05224.02%
SPY170628C002400002017-06-28 11:11AM EDT240.003.123.083.101.2768.65%1,6093,7730.00%
SPY170628C002405002017-06-28 11:14AM EDT240.502.672.652.670.00-1,2882,96012.40%
SPY170628C002410002017-06-28 11:06AM EDT241.002.152.182.181.18121.65%2,7857,31111.13%
SPY170628C002415002017-06-28 11:16AM EDT241.501.691.691.730.00-2,4282,16211.33%
SPY170628C002420002017-06-28 11:11AM EDT242.001.161.111.130.84262.50%12,15011,2320.00%
SPY170628C002425002017-06-28 11:11AM EDT242.500.710.670.690.00-17,6365,2884.93%
SPY170628C002430002017-06-28 11:13AM EDT243.000.320.340.350.25357.14%32,43321,3825.42%
SPY170628C002435002017-06-28 11:10AM EDT243.500.100.090.100.00-17,3257,0614.69%
SPY170628C002440002017-06-28 11:11AM EDT244.000.020.020.030.00-4,70919,4775.18%
SPY170628C002445002017-06-28 11:10AM EDT244.500.010.000.010.00-2,2647895.86%
SPY170628C002450002017-06-28 10:59AM EDT245.000.010.000.010.00-14014,7597.62%
SPY170628C002455002017-06-28 11:03AM EDT245.500.010.000.010.00-261,9539.18%
SPY170628C002460002017-06-26 3:59PM EDT246.000.010.010.02-0.01-50.00%3,0168,59612.11%
SPY170628C002470002017-06-26 3:00PM EDT247.000.010.000.01-0.01-50.00%2,4053,46714.06%
SPY170628C002480002017-06-23 1:54PM EDT248.000.010.000.01-0.01-50.00%4251,39417.19%
SPY170628C002490002017-06-22 3:12PM EDT249.000.010.000.010.00-10,14724219.92%
SPY170628C002500002017-06-22 3:39PM EDT250.000.010.000.010.00-1061722.66%
SPY170628C002510002017-06-21 3:59PM EDT251.000.010.000.010.00-25725.78%
SPY170628C002530002017-06-16 11:50PM EDT253.000.020.010.020.00-3333.99%
SPY170628C002540002017-06-19 3:50PM EDT254.000.010.010.02-0.01-50.00%6137.11%
SPY170628C002550002017-06-20 3:59PM EDT255.000.010.000.010.00-5315036.72%
SPY170628C002560002017-06-16 11:50PM EDT256.000.010.000.010.00-1039.06%
SPY170628C002600002017-06-15 9:30AM EDT260.000.010.000.010.00-24750.00%
PutsforJune 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170628P002080002017-06-22 6:00PM EDT208.000.010.000.010.00-11100.00%
SPY170628P002090002017-06-22 6:00PM EDT209.000.010.000.010.00-1196.88%
SPY170628P002100002017-06-22 6:00PM EDT210.000.010.000.010.00-1193.75%
SPY170628P002120002017-06-22 6:00PM EDT212.000.010.000.010.00-1187.50%
SPY170628P002140002017-06-22 6:00PM EDT214.000.010.000.010.00-1184.38%
SPY170628P002150002017-06-21 3:59PM EDT215.000.010.000.010.00-163,87281.25%
SPY170628P002200002017-06-23 10:00AM EDT220.000.010.000.01-0.01-50.00%10565165.63%
SPY170628P002210002017-06-23 3:04PM EDT221.000.010.000.01-0.01-50.00%2247364.06%
SPY170628P002220002017-06-23 3:50PM EDT222.000.010.000.01-0.01-50.00%3047460.94%
SPY170628P002230002017-06-22 6:00PM EDT223.000.020.010.020.00-61561565.63%
SPY170628P002240002017-06-22 6:00PM EDT224.000.010.010.020.00-246862.50%
SPY170628P002250002017-06-20 11:27AM EDT225.000.020.010.020.00-6321,53659.38%
SPY170628P002260002017-06-21 3:53PM EDT226.000.030.010.020.00-1355656.25%
SPY170628P002270002017-06-22 6:00PM EDT227.000.030.010.020.00-562953.13%
SPY170628P002280002017-06-23 3:43PM EDT228.000.020.010.020.00-4,2171,52850.00%
SPY170628P002290002017-06-23 3:45PM EDT229.000.020.010.02-0.02-50.00%2,33096849.22%
SPY170628P002300002017-06-26 4:03PM EDT230.000.010.010.02-0.01-50.00%366,37446.09%
SPY170628P002310002017-06-26 4:00PM EDT231.000.010.010.02-0.01-50.00%6575,34742.97%
SPY170628P002320002017-06-26 4:00PM EDT232.000.010.010.02-0.02-66.67%4764,10439.45%
SPY170628P002330002017-06-26 10:14AM EDT233.000.010.010.02-0.02-66.67%1205,18736.33%
SPY170628P002340002017-06-27 4:01PM EDT234.000.010.000.010.00-5231,35930.47%
SPY170628P002350002017-06-27 3:03PM EDT235.000.010.000.010.00-1,8765,10327.34%
SPY170628P002360002017-06-28 9:30AM EDT236.000.010.000.01-0.01-50.00%25,52324.22%
SPY170628P002370002017-06-27 4:14PM EDT237.000.020.000.010.00-2,4234,59721.09%
SPY170628P002380002017-06-28 10:43AM EDT238.000.010.000.01-0.02-66.67%57,62418.36%
SPY170628P002390002017-06-28 10:35AM EDT239.000.010.000.01-0.05-83.33%8511,50915.24%
SPY170628P002400002017-06-28 10:54AM EDT240.000.010.000.01-0.10-90.91%99027,84711.72%
SPY170628P002405002017-06-28 11:11AM EDT240.500.010.010.020.00-1,1973,28511.52%
SPY170628P002410002017-06-28 10:48AM EDT241.000.010.010.02-0.23-95.83%13,73619,5159.67%
SPY170628P002415002017-06-28 11:09AM EDT241.500.020.020.030.00-9,9634,6738.50%
SPY170628P002420002017-06-28 11:14AM EDT242.000.030.030.04-0.57-95.00%23,4989,3576.93%
SPY170628P002425002017-06-28 11:14AM EDT242.500.070.070.080.00-31,2084,9095.86%
SPY170628P002430002017-06-28 11:14AM EDT243.000.210.220.23-1.11-84.09%21,03717,1565.81%
SPY170628P002435002017-06-28 11:16AM EDT243.500.450.420.440.00-9,1606074.20%
SPY170628P002440002017-06-28 11:13AM EDT244.000.920.900.93-1.36-59.65%5,2356,2856.69%
SPY170628P002445002017-06-28 11:11AM EDT244.501.401.391.430.00-1,3509669.13%
SPY170628P002450002017-06-28 11:04AM EDT245.001.801.791.83-1.51-45.62%9746,5720.00%
SPY170628P002460002017-06-28 9:47AM EDT246.003.602.762.86-0.69-16.08%52,1846.25%
SPY170628P002465002017-06-28 11:07AM EDT246.504.553.203.490.00-151520.70%
SPY170628P002470002017-06-27 1:45PM EDT247.005.063.594.050.00-1842325.49%
SPY170628P002480002017-06-27 3:44PM EDT248.006.204.624.990.00-121327.15%
SPY170628P002490002017-06-28 11:06AM EDT249.005.905.596.06-0.66-10.06%28634.77%
SPY170628P002500002017-06-28 10:35AM EDT250.007.646.547.630.141.87%46059.18%
SPY170628P002540002017-06-16 11:57PM EDT254.0011.8210.8511.700.00-4265.72%
SPY170628P002550002017-06-16 3:54PM EDT255.0012.4411.8712.69-0.45-3.49%103270.22%
SPY170628P002600002017-06-15 11:03AM EDT260.0018.1616.7317.710.00-20610387.11%