U.S. Markets close in 4 hrs 20 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.32+0.81 (+0.33%)
As of 11:40AM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 16, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170816C002150002017-08-11 3:37PM EDT215.0029.0329.1329.33-3.16-9.82%30240.00%
SPY170816C002200002017-07-18 10:55AM EDT220.0025.4727.0527.230.00-211680.00%
SPY170816C002250002017-07-21 11:50PM EDT225.0021.8522.0822.270.00-4800.00%
SPY170816C002300002017-07-14 11:53PM EDT230.0016.3916.0216.200.00-14100.00%
SPY170816C002340002017-08-11 5:05PM EDT234.0010.3910.3210.450.00-74100.00%
SPY170816C002350002017-08-16 11:03AM EDT235.0012.4512.1212.31+1.35+12.16%20860.00%
SPY170816C002360002017-08-15 2:20PM EDT236.0010.6111.1311.310.00-32640.00%
SPY170816C002370002017-08-15 9:43AM EDT237.009.7110.1410.200.00-9640.00%
SPY170816C002380002017-08-16 10:49AM EDT238.009.339.239.28+0.49+5.54%521960.00%
SPY170816C002390002017-08-15 1:48PM EDT239.007.448.238.280.00-542450.00%
SPY170816C002400002017-08-16 11:10AM EDT240.007.277.127.20+0.76+11.67%263,6960.00%
SPY170816C002410002017-08-16 11:01AM EDT241.006.436.136.20+0.63+10.86%171,2540.00%
SPY170816C002420002017-08-16 11:02AM EDT242.005.415.125.17+0.64+13.42%11,5920.00%
SPY170816C002425002017-08-16 9:54AM EDT242.504.584.654.70+0.38+9.05%21,4400.00%
SPY170816C002430002017-08-16 11:00AM EDT243.004.434.184.26+0.81+22.38%412,7900.00%
SPY170816C002435002017-08-16 9:55AM EDT243.503.603.653.68+0.50+16.13%31,7560.00%
SPY170816C002440002017-08-16 10:57AM EDT244.003.383.203.25+0.74+28.03%1185,3020.00%
SPY170816C002445002017-08-16 11:04AM EDT244.502.902.672.68+0.73+33.64%615,5490.00%
SPY170816C002450002017-08-16 11:14AM EDT245.002.252.172.25+0.57+33.93%31810,7940.00%
SPY170816C002455002017-08-16 11:14AM EDT245.501.781.671.72+0.54+43.55%6424,6240.00%
SPY170816C002460002017-08-16 11:23AM EDT246.001.211.201.22+0.36+42.35%2,1805,4730.00%
SPY170816C002465002017-08-16 11:22AM EDT246.500.770.790.81+0.26+50.98%3,9779,0640.00%
SPY170816C002470002017-08-16 11:24AM EDT247.000.360.360.36+0.12+50.00%17,12519,7452.88%
SPY170816C002475002017-08-16 11:24AM EDT247.500.110.100.12+0.02+22.22%8,6737,8083.81%
SPY170816C002480002017-08-16 11:22AM EDT248.000.030.030.04-0.01-25.00%5,43718,4674.69%
SPY170816C002485002017-08-16 11:20AM EDT248.500.020.010.02-0.01-33.33%4,74910,1505.86%
SPY170816C002490002017-08-16 11:11AM EDT249.000.010.000.010.00-5177,2316.84%
SPY170816C002495002017-08-16 11:02AM EDT249.500.010.000.010.00-42712,4888.59%
SPY170816C002500002017-08-16 10:46AM EDT250.000.010.000.010.00-1014,14110.16%
SPY170816C002505002017-08-15 10:56AM EDT250.500.010.000.010.00-2481,66611.72%
SPY170816C002510002017-08-11 3:41PM EDT251.000.010.000.01-0.03-75.00%24368313.28%
SPY170816C002515002017-08-11 5:05PM EDT251.500.010.000.01-0.01-50.00%36815114.84%
SPY170816C002520002017-08-14 12:35PM EDT252.000.010.000.010.00-13,19916.02%
SPY170816C002530002017-08-11 11:31AM EDT253.000.010.000.010.00-4117319.14%
SPY170816C002540002017-08-11 11:29AM EDT254.000.010.000.010.00-5012521.88%
SPY170816C002550002017-08-11 3:17PM EDT255.000.010.000.010.00-2818325.00%
SPY170816C002580002017-08-03 4:14PM EDT258.000.010.000.010.00-157032.81%
SPY170816C002600002017-08-02 12:50PM EDT260.000.010.000.010.00-1252038.28%
SPY170816C002650002017-07-26 2:40PM EDT265.000.010.000.010.00-6750.78%
PutsforAugust 16, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170816P002150002017-08-15 3:43PM EDT215.000.010.000.010.00-25,93690.63%
SPY170816P002200002017-08-15 9:40AM EDT220.000.010.000.010.00-3511,94278.13%
SPY170816P002250002017-08-14 3:22PM EDT225.000.010.000.010.00-893,23262.50%
SPY170816P002280002017-08-15 3:43PM EDT228.000.010.000.010.00-821,10354.69%
SPY170816P002290002017-08-14 2:42PM EDT229.000.010.000.010.00-1,5395,30853.13%
SPY170816P002300002017-08-14 4:09PM EDT230.000.020.000.010.00-17010,70250.00%
SPY170816P002310002017-08-11 5:09PM EDT231.000.210.110.120.00-287070.90%
SPY170816P002320002017-08-14 10:53AM EDT232.000.010.000.010.00-321,31647.66%
SPY170816P002330002017-08-14 10:36AM EDT233.000.020.000.010.00-14828245.31%
SPY170816P002340002017-08-15 11:24AM EDT234.000.010.000.010.00-144,30042.19%
SPY170816P002350002017-08-15 3:55PM EDT235.000.010.000.010.00-1,44311,19539.06%
SPY170816P002360002017-08-16 9:53AM EDT236.000.010.000.010.00-62,82835.94%
SPY170816P002370002017-08-15 3:36PM EDT237.000.020.000.010.00-2942,46033.59%
SPY170816P002380002017-08-16 11:02AM EDT238.000.010.000.01-0.04-80.00%103,77130.47%
SPY170816P002390002017-08-15 3:30PM EDT239.000.010.000.010.00-868,78327.34%
SPY170816P002400002017-08-16 10:17AM EDT240.000.010.000.01-0.01-50.00%6213,21324.22%
SPY170816P002410002017-08-16 10:57AM EDT241.000.010.000.01-0.01-50.00%1194,36421.49%
SPY170816P002420002017-08-16 11:16AM EDT242.000.010.000.01-0.01-50.00%2768,43418.36%
SPY170816P002425002017-08-16 11:04AM EDT242.500.010.000.01-0.02-66.67%82,89016.80%
SPY170816P002430002017-08-16 11:10AM EDT243.000.010.000.01-0.03-75.00%44710,72315.24%
SPY170816P002435002017-08-16 11:22AM EDT243.500.010.010.02-0.04-80.00%8547,53915.43%
SPY170816P002440002017-08-16 10:59AM EDT244.000.020.010.02-0.04-66.67%18413,74313.67%
SPY170816P002445002017-08-16 10:39AM EDT244.500.010.010.02-0.07-87.50%4574,37111.91%
SPY170816P002450002017-08-16 11:17AM EDT245.000.010.010.02-0.11-91.67%78519,06810.16%
SPY170816P002455002017-08-16 11:18AM EDT245.500.020.010.02-0.16-88.89%2,9426,3168.40%
SPY170816P002460002017-08-16 11:15AM EDT246.000.040.030.04-0.23-85.19%6,57714,9277.62%
SPY170816P002465002017-08-16 11:17AM EDT246.500.070.070.08-0.35-83.33%5,5438,9506.69%
SPY170816P002470002017-08-16 11:22AM EDT247.000.200.190.20-0.49-71.01%23,8345,7296.50%
SPY170816P002475002017-08-16 11:22AM EDT247.500.470.420.46-0.56-54.37%4,6242,6467.03%
SPY170816P002480002017-08-16 11:23AM EDT248.000.860.860.89-0.62-41.89%4,2533,6369.18%
SPY170816P002485002017-08-16 11:22AM EDT248.501.371.311.36-0.47-25.54%2771,13911.43%
SPY170816P002490002017-08-16 9:40AM EDT249.002.061.801.85-0.19-8.44%714,66513.87%
SPY170816P002495002017-08-15 3:14PM EDT249.502.692.312.360.00-11,17416.70%
SPY170816P002500002017-08-16 10:50AM EDT250.002.632.802.88-1.14-30.24%182,11619.83%
SPY170816P002505002017-08-11 5:09PM EDT250.505.446.236.460.00-129288.13%
SPY170816P002510002017-08-09 1:45PM EDT251.004.116.736.960.00-21791.89%
SPY170816P002530002017-08-16 11:09AM EDT253.006.755.775.820.00-121230.57%
SPY170816P002550002017-08-15 3:50PM EDT255.008.307.827.870.00-107541.21%
SPY170816P002650002017-07-14 11:46PM EDT265.0020.1719.1020.030.00-20144.14%