U.S. Markets closed

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.37+0.55 (+0.22%)
At close: 4:00PM EDT

247.46 0.04 (0.02%)
After hours: 7:59PM 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 EDT220.0027.0026.6527.170.00-100.00%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-2000.00%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-110.00%
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%
SPY170726C002350002017-07-24 11:41AM EDT235.0011.5612.1012.590.00-2218863.97%
SPY170726C002355002017-07-24 4:04PM EDT235.5011.1811.5912.090.00-621861.91%
SPY170726C002360002017-07-24 4:01PM EDT236.0010.7911.1011.590.00-18659.77%
SPY170726C002365002017-07-24 4:03PM EDT236.5010.2810.6011.090.00-612357.72%
SPY170726C002370002017-07-25 11:40AM EDT237.0010.6510.3510.410.858.67%1711140.23%
SPY170726C002375002017-07-24 4:04PM EDT237.509.259.859.910.00-739438.67%
SPY170726C002380002017-07-24 4:04PM EDT238.008.759.359.410.00-1913536.91%
SPY170726C002385002017-07-24 11:31AM EDT238.508.018.858.910.00-223735.16%
SPY170726C002390002017-07-25 12:08PM EDT239.008.788.358.410.9411.99%211,01033.59%
SPY170726C002395002017-07-24 3:59PM EDT239.507.287.857.910.00-4226331.84%
SPY170726C002400002017-07-25 4:02PM EDT240.007.337.357.410.558.11%2469930.08%
SPY170726C002405002017-07-25 3:38PM EDT240.506.936.866.911.0016.86%520328.32%
SPY170726C002410002017-07-25 3:55PM EDT241.006.336.366.410.528.95%285726.56%
SPY170726C002415002017-07-25 3:50PM EDT241.505.915.865.920.6913.22%744325.78%
SPY170726C002420002017-07-25 3:52PM EDT242.005.375.365.420.6714.26%85763624.02%
SPY170726C002425002017-07-25 10:59AM EDT242.504.954.864.920.6314.58%11,16622.07%
SPY170726C002430002017-07-25 3:53PM EDT243.004.364.364.420.4210.66%1351,61020.31%
SPY170726C002435002017-07-25 3:59PM EDT243.503.963.863.920.5415.79%1371,98318.36%
SPY170726C002440002017-07-25 3:58PM EDT244.003.453.373.420.6221.91%36512,45616.41%
SPY170726C002445002017-07-25 4:04PM EDT244.502.832.872.930.4619.41%8132,49715.04%
SPY170726C002450002017-07-25 4:14PM EDT245.002.362.392.430.5731.84%3,3786,62612.99%
SPY170726C002455002017-07-25 4:02PM EDT245.501.911.901.940.4228.19%2,2983,10611.33%
SPY170726C002460002017-07-25 4:10PM EDT246.001.391.421.470.4751.09%4,6255,16410.16%
SPY170726C002465002017-07-25 3:59PM EDT246.501.040.971.020.4370.49%6,4579,8538.94%
SPY170726C002470002017-07-25 4:14PM EDT247.000.570.590.620.2683.87%15,99912,3107.91%
SPY170726C002475002017-07-25 4:14PM EDT247.500.290.290.310.1381.25%22,07612,1727.18%
SPY170726C002480002017-07-25 4:14PM EDT248.000.110.110.120.0457.14%31,50815,2896.74%
SPY170726C002485002017-07-25 4:05PM EDT248.500.050.040.050.0125.00%4,2909,3157.13%
SPY170726C002490002017-07-25 3:52PM EDT249.000.030.020.030.00-1,6399,2748.20%
SPY170726C002495002017-07-25 3:52PM EDT249.500.020.010.020.01100.00%4901,0089.38%
SPY170726C002500002017-07-25 3:59PM EDT250.000.010.010.020.00-1,0351,44411.13%
SPY170726C002510002017-07-25 4:01PM EDT251.000.010.000.010.00-3,27743112.89%
SPY170726C002520002017-07-25 2:38PM EDT252.000.010.000.01-0.02-66.67%235816.02%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24118.75%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61021.88%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618226.95%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32727.34%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1130.08%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830035.16%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986338.28%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1053.13%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54390.63%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56078.13%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31662.50%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041560.94%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379057.81%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527056.25%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435553.13%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28550.00%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067653.13%
SPY170726P002320002017-07-24 9:34AM EDT232.000.010.000.010.00-201,39047.66%
SPY170726P002330002017-07-24 12:57PM EDT233.000.010.000.010.00-5596545.31%
SPY170726P002340002017-07-24 10:33AM EDT234.000.010.000.010.00-98,98542.19%
SPY170726P002350002017-07-25 1:06PM EDT235.000.010.000.010.00-1010,99739.06%
SPY170726P002355002017-07-24 1:23PM EDT235.500.010.000.010.00-2,7535,86237.50%
SPY170726P002360002017-07-24 12:35PM EDT236.000.010.000.010.00-2,2203,12335.94%
SPY170726P002365002017-07-24 11:27AM EDT236.500.010.000.010.00-1004,17935.16%
SPY170726P002370002017-07-25 9:30AM EDT237.000.010.000.010.00-11,44033.59%
SPY170726P002375002017-07-24 3:45PM EDT237.500.010.000.010.00-1904,88332.03%
SPY170726P002380002017-07-25 2:18PM EDT238.000.010.000.010.00-123,28730.47%
SPY170726P002385002017-07-24 2:33PM EDT238.500.010.000.010.00-21085828.91%
SPY170726P002390002017-07-25 12:02PM EDT239.000.010.000.010.00-257,07827.34%
SPY170726P002395002017-07-25 1:16PM EDT239.500.010.000.010.00-225,36825.78%
SPY170726P002400002017-07-25 2:18PM EDT240.000.010.000.01-0.01-50.00%112,17524.61%
SPY170726P002405002017-07-25 12:02PM EDT240.500.010.000.01-0.01-50.00%253,16423.05%
SPY170726P002410002017-07-25 2:48PM EDT241.000.020.010.020.00-523,27823.83%
SPY170726P002415002017-07-25 3:28PM EDT241.500.010.010.02-0.01-50.00%1754,82422.27%
SPY170726P002420002017-07-25 3:37PM EDT242.000.010.010.02-0.02-66.67%172,79820.51%
SPY170726P002425002017-07-25 1:34PM EDT242.500.020.010.02-0.01-33.33%822,24518.75%
SPY170726P002430002017-07-25 3:52PM EDT243.000.020.010.02-0.01-33.33%2991,72717.19%
SPY170726P002435002017-07-25 4:14PM EDT243.500.020.010.02-0.02-50.00%1,5995,61315.63%
SPY170726P002440002017-07-25 3:56PM EDT244.000.020.020.03-0.03-60.00%2,29713,59614.84%
SPY170726P002445002017-07-25 4:01PM EDT244.500.030.020.03-0.03-50.00%7355,82613.09%
SPY170726P002450002017-07-25 4:01PM EDT245.000.040.030.04-0.04-50.00%4,72416,17011.91%
SPY170726P002455002017-07-25 4:13PM EDT245.500.050.040.05-0.08-61.54%6,83913,78610.45%
SPY170726P002460002017-07-25 4:14PM EDT246.000.070.070.08-0.14-66.67%5,84410,1259.47%
SPY170726P002465002017-07-25 4:14PM EDT246.500.130.120.13-0.21-61.76%18,36112,7438.40%
SPY170726P002470002017-07-25 4:15PM EDT247.000.220.220.23-0.35-61.40%31,81611,2057.52%
SPY170726P002475002017-07-25 4:14PM EDT247.500.470.410.44-0.50-51.55%29,1335,2947.18%
SPY170726P002480002017-07-25 4:14PM EDT248.000.760.750.77-0.61-44.53%13,5872,9617.23%
SPY170726P002485002017-07-25 4:02PM EDT248.501.231.151.20-0.63-33.87%8,8923,4057.91%
SPY170726P002490002017-07-25 4:02PM EDT249.001.691.621.68-0.36-17.56%2,8062,6759.33%
SPY170726P002495002017-07-25 4:08PM EDT249.502.212.122.18-0.59-21.07%1,9182,65811.43%
SPY170726P002500002017-07-25 3:40PM EDT250.002.592.622.68-0.65-20.06%1,0963,09813.38%
SPY170726P002510002017-07-25 4:02PM EDT251.003.683.633.68-0.24-6.12%3,42722617.19%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-401940.63%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-8345.80%
SPY170726P002550002017-07-25 12:52PM EDT255.007.357.627.68-1.00-11.98%54631.25%
SPY170726P002560002017-07-25 11:25PM EDT256.008.618.628.680.00-9034.38%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-401068.26%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21227.00%