U.S. Markets open in 12 mins.

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
241.34-1.95 (-0.80%)
At close: 4:00PM EDT

242.41 1.08 (0.45%)
Pre-Market: 9:18AM EDT

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%41212.99%
SPY170628C002250002017-06-12 9:40AM EDT225.0018.1018.2718.511.8011.04%22155.71%
SPY170628C002300002017-06-22 1:57PM EDT230.0013.5012.8012.910.574.41%11109.57%
SPY170628C002330002017-06-22 5:59PM EDT233.0010.409.819.930.00-1191.50%
SPY170628C002350002017-06-27 3:35PM EDT235.006.800.000.000.00-21620.00%
SPY170628C002360002017-06-26 11:02AM EDT236.007.507.227.390.152.04%1226082.13%
SPY170628C002370002017-06-27 12:40PM EDT237.005.840.000.000.00-5327090.00%
SPY170628C002380002017-06-27 3:52PM EDT238.003.600.000.000.00-4805340.00%
SPY170628C002390002017-06-27 4:14PM EDT239.002.780.000.000.00-2,7462,0520.00%
SPY170628C002400002017-06-27 4:14PM EDT240.001.850.000.000.00-8,6553,7730.00%
SPY170628C002405002017-06-28 8:48AM EDT240.501.320.000.000.00-5,9442,9600.00%
SPY170628C002410002017-06-27 4:14PM EDT241.000.970.000.000.00-12,7997,3110.00%
SPY170628C002415002017-06-28 8:48AM EDT241.500.590.000.000.00-6,3282,1620.39%
SPY170628C002420002017-06-27 4:14PM EDT242.000.320.000.000.00-19,20211,2321.56%
SPY170628C002425002017-06-28 8:48AM EDT242.500.150.000.000.00-22,5535,2883.13%
SPY170628C002430002017-06-27 4:14PM EDT243.000.070.000.000.00-41,51021,3823.13%
SPY170628C002435002017-06-28 8:48AM EDT243.500.030.000.000.00-18,0247,0616.25%
SPY170628C002440002017-06-27 4:04PM EDT244.000.020.000.000.00-17,86319,4776.25%
SPY170628C002445002017-06-28 8:48AM EDT244.500.020.000.000.00-9037896.25%
SPY170628C002450002017-06-27 4:08PM EDT245.000.010.000.000.00-2,63114,7596.25%
SPY170628C002455002017-06-28 8:48AM EDT245.500.010.000.000.00-1,9601,9536.25%
SPY170628C002460002017-06-26 3:59PM EDT246.000.010.010.02-0.01-50.00%3,0168,59618.36%
SPY170628C002470002017-06-26 3:00PM EDT247.000.010.000.01-0.01-50.00%2,4053,46719.53%
SPY170628C002480002017-06-23 1:54PM EDT248.000.010.000.01-0.01-50.00%4251,39422.66%
SPY170628C002490002017-06-22 3:12PM EDT249.000.010.000.010.00-10,14724225.00%
SPY170628C002500002017-06-22 3:39PM EDT250.000.010.000.010.00-1061728.13%
SPY170628C002510002017-06-21 3:59PM EDT251.000.010.000.010.00-25731.25%
SPY170628C002530002017-06-16 11:50PM EDT253.000.020.010.020.00-3339.45%
SPY170628C002540002017-06-19 3:50PM EDT254.000.010.010.02-0.01-50.00%6142.19%
SPY170628C002550002017-06-20 3:59PM EDT255.000.010.000.010.00-5315041.41%
SPY170628C002560002017-06-16 11:50PM EDT256.000.010.000.010.00-1043.75%
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 EDT208.000.010.000.010.00-1196.88%
SPY170628P002090002017-06-22 6:00PM EDT209.000.010.000.010.00-1193.75%
SPY170628P002100002017-06-22 6:00PM EDT210.000.010.000.010.00-1190.63%
SPY170628P002120002017-06-22 6:00PM EDT212.000.010.000.010.00-1184.38%
SPY170628P002140002017-06-22 6:00PM EDT214.000.010.000.010.00-1178.13%
SPY170628P002150002017-06-21 3:59PM EDT215.000.010.000.010.00-163,87275.00%
SPY170628P002200002017-06-23 10:00AM EDT220.000.010.000.01-0.01-50.00%10565162.50%
SPY170628P002210002017-06-23 3:04PM EDT221.000.010.000.01-0.01-50.00%2247359.38%
SPY170628P002220002017-06-23 3:50PM EDT222.000.010.000.01-0.01-50.00%3047456.25%
SPY170628P002230002017-06-22 6:00PM EDT223.000.020.010.020.00-61561560.94%
SPY170628P002240002017-06-22 6:00PM EDT224.000.010.010.020.00-246857.81%
SPY170628P002250002017-06-20 11:27AM EDT225.000.020.010.020.00-6321,53654.69%
SPY170628P002260002017-06-21 3:53PM EDT226.000.030.010.020.00-1355651.56%
SPY170628P002270002017-06-22 6:00PM EDT227.000.030.010.020.00-562950.00%
SPY170628P002280002017-06-23 3:43PM EDT228.000.020.010.020.00-4,2171,52846.88%
SPY170628P002290002017-06-23 3:45PM EDT229.000.020.010.02-0.02-50.00%2,33096843.75%
SPY170628P002300002017-06-26 4:03PM EDT230.000.010.010.02-0.01-50.00%366,37440.63%
SPY170628P002310002017-06-26 4:00PM EDT231.000.010.010.02-0.01-50.00%6575,34737.50%
SPY170628P002320002017-06-26 4:00PM EDT232.000.010.010.02-0.02-66.67%4764,10433.99%
SPY170628P002330002017-06-26 10:14AM EDT233.000.010.010.02-0.02-66.67%1205,18730.86%
SPY170628P002340002017-06-27 4:01PM EDT234.000.010.000.000.00-5231,35912.50%
SPY170628P002350002017-06-27 3:03PM EDT235.000.010.000.000.00-1,8765,10312.50%
SPY170628P002360002017-06-27 3:42PM EDT236.000.020.000.000.00-505,52312.50%
SPY170628P002370002017-06-27 4:14PM EDT237.000.020.000.000.00-2,4234,5976.25%
SPY170628P002380002017-06-27 4:09PM EDT238.000.030.000.000.00-3,9087,6246.25%
SPY170628P002390002017-06-27 4:09PM EDT239.000.060.000.000.00-5,79311,5096.25%
SPY170628P002400002017-06-27 4:12PM EDT240.000.110.000.000.00-14,41227,8473.13%
SPY170628P002405002017-06-28 8:52AM EDT240.500.170.000.000.00-5,8883,2851.56%
SPY170628P002410002017-06-27 4:14PM EDT241.000.240.000.000.00-23,92219,5150.78%
SPY170628P002415002017-06-28 8:52AM EDT241.500.420.000.000.00-11,1864,6730.00%
SPY170628P002420002017-06-27 4:14PM EDT242.000.600.000.000.00-28,8869,3570.00%
SPY170628P002425002017-06-28 8:52AM EDT242.500.960.000.000.00-17,0704,9090.00%
SPY170628P002430002017-06-27 4:14PM EDT243.001.320.000.000.00-33,07917,1560.00%
SPY170628P002435002017-06-28 8:52AM EDT243.501.870.000.000.00-10,1616070.00%
SPY170628P002440002017-06-27 4:14PM EDT244.002.280.000.000.00-14,7476,2850.00%
SPY170628P002445002017-06-28 8:52AM EDT244.502.530.000.000.00-1,6369660.00%
SPY170628P002450002017-06-27 4:14PM EDT245.003.310.000.000.00-2,5846,5720.00%
SPY170628P002460002017-06-27 4:14PM EDT246.004.290.000.000.00-282,1840.00%
SPY170628P002465002017-06-28 8:52AM EDT246.504.550.000.000.00-15150.00%
SPY170628P002470002017-06-27 1:45PM EDT247.005.060.000.000.00-184230.00%
SPY170628P002480002017-06-27 3:44PM EDT248.006.200.000.000.00-12130.00%
SPY170628P002490002017-06-27 1:37PM EDT249.006.560.000.000.00-84860.00%
SPY170628P002500002017-06-23 9:45AM EDT250.007.506.657.190.324.46%5650.00%
SPY170628P002540002017-06-16 11:57PM EDT254.0011.8210.8511.700.00-420.00%
SPY170628P002550002017-06-16 3:54PM EDT255.0012.4411.8712.69-0.45-3.49%10320.00%
SPY170628P002600002017-06-15 11:03AM EDT260.0018.1616.7317.710.00-2061030.00%