U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.71-0.38 (-0.16%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823C002200002017-08-08 12:58PM EDT220.0028.4724.3424.480.00-63380.98%
SPY170823C002210002017-08-18 11:55PM EDT221.0023.0621.8722.030.00-223050.20%
SPY170823C002230002017-08-18 11:55PM EDT223.0020.3019.8820.030.00-117046.29%
SPY170823C002250002017-08-04 11:05AM EDT225.0022.6222.4622.63+0.33+1.48%3455106.37%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-14614637.01%
SPY170823C002300002017-08-18 10:41AM EDT230.0012.9112.9013.06-4.82-27.19%21733.25%
SPY170823C002310002017-08-18 11:55PM EDT231.0016.0111.9112.060.00-25425431.20%
SPY170823C002320002017-08-18 11:55PM EDT232.0015.0110.9211.070.00-37237229.35%
SPY170823C002330002017-08-18 11:55PM EDT233.0014.029.9210.080.00-12812827.44%
SPY170823C002340002017-08-14 9:52AM EDT234.0012.268.939.080.00-16625.32%
SPY170823C002350002017-08-18 1:40PM EDT235.008.407.958.10-0.25-2.89%11620123.51%
SPY170823C002360002017-08-17 12:14PM EDT236.009.206.987.110.00-124721.46%
SPY170823C002370002017-08-18 3:58PM EDT237.005.956.016.15-2.28-27.70%210619.80%
SPY170823C002380002017-08-18 3:53PM EDT238.005.235.075.20-0.72-12.10%11426318.12%
SPY170823C002390002017-08-18 4:06PM EDT239.004.284.164.28-0.55-11.39%5316016.60%
SPY170823C002400002017-08-18 3:56PM EDT240.003.303.293.40-0.68-17.09%7091,17915.21%
SPY170823C002405002017-08-18 11:55PM EDT240.502.872.882.980.00-623614.58%
SPY170823C002410002017-08-18 4:04PM EDT241.002.542.482.58-1.16-31.35%44432213.99%
SPY170823C002415002017-08-18 11:55PM EDT241.502.062.112.200.00-5332413.43%
SPY170823C002420002017-08-18 4:13PM EDT242.001.761.751.83-0.64-26.67%2,59758112.79%
SPY170823C002425002017-08-18 11:55PM EDT242.501.421.431.490.00-5,64821412.21%
SPY170823C002430002017-08-18 4:14PM EDT243.001.161.141.17-0.46-28.40%27,0591,01611.55%
SPY170823C002435002017-08-18 11:55PM EDT243.500.840.860.890.00-5,08389210.96%
SPY170823C002440002017-08-18 4:14PM EDT244.000.610.620.64-0.40-39.60%16,5212,00810.33%
SPY170823C002445002017-08-18 11:55PM EDT244.500.390.420.450.00-11,0242,2869.89%
SPY170823C002450002017-08-18 4:13PM EDT245.000.260.270.29-0.28-51.85%9,8724,9079.35%
SPY170823C002455002017-08-18 11:55PM EDT245.500.170.150.180.00-8,5252,8938.99%
SPY170823C002460002017-08-18 4:14PM EDT246.000.080.080.09-0.16-66.67%17,4335,3528.30%
SPY170823C002465002017-08-18 11:55PM EDT246.500.040.040.060.00-2,5645,0298.40%
SPY170823C002470002017-08-18 4:00PM EDT247.000.030.030.04-0.05-62.50%18,11821,9658.59%
SPY170823C002475002017-08-18 11:55PM EDT247.500.030.020.030.00-3,6399,0518.89%
SPY170823C002480002017-08-18 4:03PM EDT248.000.010.010.02-0.03-75.00%75713,4118.99%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,3629.77%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,6109.38%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052310.16%
SPY170823C002500002017-08-18 10:44AM EDT250.000.020.000.010.00-634,98910.74%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93712.11%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87413.28%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019714.45%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49715.63%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59316.80%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06517.97%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121220.90%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1222.27%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2221.49%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49622.66%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4428.13%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11035.94%
PutsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823P002170002017-08-18 1:37PM EDT217.000.020.010.02-0.03-60.00%1,1291,40738.28%
SPY170823P002180002017-08-18 2:34PM EDT218.000.010.010.02-0.02-66.67%2,0144,60836.72%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50035.16%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17135.55%
SPY170823P002220002017-08-18 4:09PM EDT222.000.020.020.03-0.03-60.00%4409032.81%
SPY170823P002230002017-08-18 12:59PM EDT223.000.030.020.03-0.03-50.00%6,6041,98531.25%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43229.88%
SPY170823P002250002017-08-18 4:03PM EDT225.000.030.020.030.00-48016,67728.32%
SPY170823P002270002017-08-18 2:04PM EDT227.000.050.030.04-0.05-50.00%32126.56%
SPY170823P002280002017-08-18 3:28PM EDT228.000.050.030.05+0.01+25.00%8122625.78%
SPY170823P002300002017-08-18 4:14PM EDT230.000.050.040.05-0.07-58.33%5,3203,39422.66%
SPY170823P002310002017-08-18 11:44PM EDT231.000.050.040.060.00-1,94117,93521.78%
SPY170823P002320002017-08-18 4:07PM EDT232.000.060.050.07-0.09-60.00%3635,91020.70%
SPY170823P002330002017-08-18 4:13PM EDT233.000.060.050.07-0.06-50.00%5,1728519.04%
SPY170823P002340002017-08-18 3:49PM EDT234.000.090.060.08-0.11-55.00%4479,62717.82%
SPY170823P002350002017-08-18 4:12PM EDT235.000.100.080.10-0.15-60.00%2,8048,37816.85%
SPY170823P002360002017-08-18 4:06PM EDT236.000.110.100.12-0.16-59.26%1,07568715.67%
SPY170823P002370002017-08-18 4:01PM EDT237.000.170.130.15-0.16-48.48%1,85564814.55%
SPY170823P002380002017-08-18 4:14PM EDT238.000.200.170.20-0.20-50.00%3,5376,68413.58%
SPY170823P002390002017-08-18 4:10PM EDT239.000.290.270.29-0.25-46.30%5,1615,29312.89%
SPY170823P002400002017-08-18 4:13PM EDT240.000.410.380.42-0.24-36.92%11,8374,49712.16%
SPY170823P002405002017-08-18 11:44PM EDT240.500.500.460.510.00-9,1465,19311.82%
SPY170823P002410002017-08-18 4:13PM EDT241.000.600.560.61-0.27-31.03%9,5542,39411.40%
SPY170823P002415002017-08-18 11:44PM EDT241.500.740.680.730.00-4,2742,52910.99%
SPY170823P002420002017-08-18 4:14PM EDT242.000.800.820.87-0.24-23.08%16,2372,91710.52%
SPY170823P002425002017-08-18 11:44PM EDT242.500.970.981.030.00-8,0483,1679.99%
SPY170823P002430002017-08-18 4:14PM EDT243.001.231.161.22-0.13-9.56%16,4504,1499.42%
SPY170823P002435002017-08-18 11:44PM EDT243.501.441.381.460.00-12,8343,2108.96%
SPY170823P002440002017-08-18 4:08PM EDT244.001.701.631.72-0.08-4.49%10,9516,9288.25%
SPY170823P002445002017-08-18 11:44PM EDT244.502.021.932.030.00-1,1463,5007.50%
SPY170823P002450002017-08-18 4:14PM EDT245.002.322.272.39+0.06+2.65%8,08818,3346.57%
SPY170823P002455002017-08-18 11:44PM EDT245.502.812.662.790.00-32710,4473.13%
SPY170823P002460002017-08-18 4:00PM EDT246.003.313.093.23+0.28+9.24%8374,0410.00%
SPY170823P002465002017-08-18 11:44PM EDT246.503.753.553.690.00-1551,9140.00%
SPY170823P002470002017-08-18 4:11PM EDT247.004.194.034.18+0.42+11.14%3494,9750.00%
SPY170823P002475002017-08-18 11:44PM EDT247.504.274.524.670.00-533,2350.00%
SPY170823P002480002017-08-18 2:57PM EDT248.004.735.025.17+0.66+16.22%1201,9170.00%
SPY170823P002485002017-08-18 11:44PM EDT248.505.305.525.670.00-30540.00%
SPY170823P002490002017-08-18 3:11PM EDT249.005.666.026.17-0.13-2.25%471,8540.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353223.19%
SPY170823P002500002017-08-18 2:37PM EDT250.006.576.468.50-0.24-3.52%4563632.96%
SPY170823P002510002017-08-18 10:06AM EDT251.008.416.439.50+0.56+7.13%17235.45%
SPY170823P002520002017-08-18 11:44PM EDT252.009.187.349.500.00-15222.12%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4738.67%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62148.93%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8145.31%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-7013960.21%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%