U.S. Markets closed

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.83-0.27 (-0.11%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726C002200002017-07-19 3:27PM EDT220.0027.0026.6527.170.00-1052.15%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-20053.96%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-1145.17%
SPY170726C002300002017-06-29 12:55PM EDT230.0012.0712.4412.560.00-30310.00%
SPY170726C002310002017-07-07 11:54PM EDT231.0011.0811.4311.590.00-34340.00%
SPY170726C002320002017-07-07 11:54PM EDT232.009.8210.4710.630.00-1500.00%
SPY170726C002330002017-07-07 11:54PM EDT233.008.849.539.680.00-4520.00%
SPY170726C002340002017-07-12 2:50PM EDT234.0010.3711.5811.780.00-1990.00%
SPY170726C002350002017-07-19 3:25PM EDT235.0012.0011.8011.980.00-2019028.52%
SPY170726C002355002017-07-11 11:21AM EDT235.506.8510.1010.290.00-582120.00%
SPY170726C002360002017-07-13 9:57AM EDT236.008.529.619.800.00-3870.00%
SPY170726C002365002017-07-20 3:50PM EDT236.5010.7210.3810.430.00-1112523.54%
SPY170726C002370002017-07-20 3:46PM EDT237.0010.229.889.940.00-1110523.00%
SPY170726C002375002017-07-20 4:06PM EDT237.509.659.389.440.00-410522.07%
SPY170726C002380002017-07-20 3:50PM EDT238.009.218.888.940.00-1211821.09%
SPY170726C002385002017-07-21 3:44PM EDT238.508.218.388.44-0.59-6.70%1022720.12%
SPY170726C002390002017-07-21 10:06AM EDT239.007.397.887.94-0.44-5.62%2096019.09%
SPY170726C002395002017-07-21 10:18AM EDT239.507.037.397.440.9515.63%14417018.12%
SPY170726C002400002017-07-21 3:11PM EDT240.006.706.896.95-0.45-6.29%79326317.43%
SPY170726C002405002017-07-21 9:57AM EDT240.506.096.406.45-0.36-5.58%417516.41%
SPY170726C002410002017-07-21 3:35PM EDT241.005.705.905.96-0.20-3.39%6072515.67%
SPY170726C002415002017-07-21 12:08PM EDT241.505.355.415.460.101.90%13747414.65%
SPY170726C002420002017-07-21 3:35PM EDT242.004.724.914.97-0.48-9.23%41641713.82%
SPY170726C002425002017-07-21 3:42PM EDT242.504.244.424.48-0.47-9.98%30797312.94%
SPY170726C002430002017-07-21 3:48PM EDT243.003.873.933.99-0.50-11.44%89486012.06%
SPY170726C002435002017-07-21 3:52PM EDT243.503.433.443.50-0.38-9.97%3551,30911.08%
SPY170726C002440002017-07-21 4:05PM EDT244.003.002.963.02-0.49-14.04%49312,06910.25%
SPY170726C002445002017-07-21 4:14PM EDT244.502.502.492.55-0.52-17.22%1,2681,6169.47%
SPY170726C002450002017-07-21 4:13PM EDT245.002.052.032.07-0.28-12.02%2,8285,7138.40%
SPY170726C002455002017-07-21 4:14PM EDT245.501.611.591.62-0.29-15.26%2,1062,3237.59%
SPY170726C002460002017-07-21 4:14PM EDT246.001.201.181.20-0.29-19.46%5,8764,3356.89%
SPY170726C002465002017-07-21 4:14PM EDT246.500.830.830.85-0.28-25.23%8,3553,6016.52%
SPY170726C002470002017-07-21 4:13PM EDT247.000.520.510.54-0.27-34.18%17,3705,9076.03%
SPY170726C002475002017-07-21 4:14PM EDT247.500.290.290.31-0.25-46.30%4,1318,4945.67%
SPY170726C002480002017-07-21 4:12PM EDT248.000.160.140.16-0.17-51.52%12,6832,7955.42%
SPY170726C002485002017-07-21 4:14PM EDT248.500.070.070.08-0.14-66.67%3,3626,6045.42%
SPY170726C002490002017-07-21 4:11PM EDT249.000.040.030.04-0.09-69.23%2,4573,4515.52%
SPY170726C002495002017-07-21 3:54PM EDT249.500.030.010.03-0.08-72.73%1571,1036.10%
SPY170726C002500002017-07-21 3:54PM EDT250.000.020.010.02-0.04-66.67%6259826.54%
SPY170726C002510002017-07-21 3:53PM EDT251.000.010.000.01-0.02-66.67%1302447.42%
SPY170726C002520002017-07-19 1:54PM EDT252.000.030.000.010.00-313588.79%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24110.16%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61011.72%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618214.26%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32714.45%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1115.63%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830018.36%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986319.53%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1028.13%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54347.66%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56040.63%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31633.59%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041532.03%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379030.47%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527028.91%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435527.34%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28526.17%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067626.76%
SPY170726P002320002017-07-21 11:59AM EDT232.000.020.010.020.00-86487425.20%
SPY170726P002330002017-07-21 1:11PM EDT233.000.020.010.02-0.01-33.33%83920823.63%
SPY170726P002340002017-07-21 3:18PM EDT234.000.020.010.020.00-5,2741,22822.07%
SPY170726P002350002017-07-21 4:12PM EDT235.000.020.020.03-0.01-33.33%2,4588,14721.68%
SPY170726P002355002017-07-21 3:18PM EDT235.500.020.010.020.00-1,2134,10119.73%
SPY170726P002360002017-07-21 10:28AM EDT236.000.020.010.02-0.01-33.33%121,43118.95%
SPY170726P002365002017-07-21 1:09PM EDT236.500.020.010.02-0.02-50.00%2234,07918.16%
SPY170726P002370002017-07-21 4:08PM EDT237.000.020.020.03-0.01-33.33%3881,04218.46%
SPY170726P002375002017-07-21 3:18PM EDT237.500.030.020.03-0.01-25.00%7834,22217.58%
SPY170726P002380002017-07-21 1:34PM EDT238.000.030.020.03-0.01-25.00%443,26016.80%
SPY170726P002385002017-07-21 3:43PM EDT238.500.030.020.03-0.01-25.00%16367416.02%
SPY170726P002390002017-07-21 3:33PM EDT239.000.030.020.03-0.02-40.00%2837,10315.14%
SPY170726P002395002017-07-21 3:51PM EDT239.500.030.020.03-0.02-40.00%25,37614.26%
SPY170726P002400002017-07-21 2:51PM EDT240.000.030.030.04-0.02-40.00%4711,55814.16%
SPY170726P002405002017-07-21 3:18PM EDT240.500.050.030.040.00-1722,88913.28%
SPY170726P002410002017-07-21 4:05PM EDT241.000.040.030.04-0.03-42.86%2,1801,17412.40%
SPY170726P002415002017-07-21 3:51PM EDT241.500.050.040.05-0.02-28.57%2,19573111.91%
SPY170726P002420002017-07-21 4:14PM EDT242.000.050.050.06-0.02-28.57%1,5692,31811.43%
SPY170726P002425002017-07-21 3:52PM EDT242.500.060.050.06-0.04-40.00%1,24074410.45%
SPY170726P002430002017-07-21 4:04PM EDT243.000.070.070.08-0.03-30.00%6101,34110.11%
SPY170726P002435002017-07-21 4:03PM EDT243.500.090.080.09-0.04-30.77%8753,3399.33%
SPY170726P002440002017-07-21 4:02PM EDT244.000.110.100.11-0.02-15.38%4,06212,1108.72%
SPY170726P002445002017-07-21 4:01PM EDT244.500.120.120.14-0.06-33.33%2,5173,8198.16%
SPY170726P002450002017-07-21 4:14PM EDT245.000.180.170.18-0.02-10.00%17,0663,4397.54%
SPY170726P002455002017-07-21 4:14PM EDT245.500.220.220.24-0.06-21.43%10,8574,9866.98%
SPY170726P002460002017-07-21 4:14PM EDT246.000.310.310.33-0.07-18.42%8,8624,4676.45%
SPY170726P002465002017-07-21 4:14PM EDT246.500.460.430.46-0.04-8.00%10,5525,8635.93%
SPY170726P002470002017-07-21 4:14PM EDT247.000.620.620.63-0.06-8.82%6,3844,4655.25%
SPY170726P002475002017-07-21 4:14PM EDT247.500.920.910.93-0.01-1.08%3,2845,1405.13%
SPY170726P002480002017-07-21 4:08PM EDT248.001.251.261.300.054.17%3,8592,5555.01%
SPY170726P002485002017-07-21 3:57PM EDT248.501.731.671.730.2113.82%1,8312,3064.98%
SPY170726P002490002017-07-21 4:03PM EDT249.002.172.142.200.157.43%5902,7685.18%
SPY170726P002495002017-07-21 11:50PM EDT249.502.752.632.690.00-9622,0655.67%
SPY170726P002500002017-07-21 3:56PM EDT250.003.163.133.190.217.12%1,5871,1296.54%
SPY170726P002510002017-07-21 11:50PM EDT251.003.924.134.190.00-4164208.20%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-40199.77%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-8311.33%
SPY170726P002550002017-07-21 3:40PM EDT255.008.358.138.190.536.78%382314.45%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-401018.75%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21109.23%