U.S. Markets close in 2 hrs 21 mins

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.64-0.24 (-0.10%)
As of 1:39PM EDT. Market open.
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 EDT220.0027.0026.6527.170.00-1073.34%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-20058.98%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-1151.76%
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 EDT235.0011.5611.6111.75-0.44-3.67%2219030.57%
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 EDT236.5010.7210.3810.430.00-1112533.79%
SPY170726C002370002017-07-20 3:46PM EDT237.0010.229.889.940.00-1110532.81%
SPY170726C002375002017-07-24 9:38AM EDT237.509.209.149.18-0.45-4.66%6610520.90%
SPY170726C002380002017-07-24 12:27PM EDT238.008.708.648.68-0.51-5.54%111819.92%
SPY170726C002385002017-07-24 11:31AM EDT238.508.018.148.18-0.20-2.44%223718.95%
SPY170726C002390002017-07-24 11:10AM EDT239.007.477.647.680.081.08%2798017.97%
SPY170726C002395002017-07-24 12:16PM EDT239.507.157.147.180.121.71%2924316.99%
SPY170726C002400002017-07-24 12:57PM EDT240.006.706.646.690.00-3267116.60%
SPY170726C002405002017-07-24 11:21AM EDT240.505.936.156.21-0.16-2.63%3317316.50%
SPY170726C002410002017-07-24 1:07PM EDT241.005.745.635.690.040.70%47677014.45%
SPY170726C002415002017-07-21 12:08PM EDT241.505.355.415.460.101.90%13747421.09%
SPY170726C002420002017-07-24 12:40PM EDT242.004.704.664.70-0.02-0.42%6561312.79%
SPY170726C002425002017-07-24 9:40AM EDT242.504.134.164.21-0.11-2.59%561,12612.01%
SPY170726C002430002017-07-24 12:35PM EDT243.003.683.663.70-0.19-4.91%3851,36410.55%
SPY170726C002435002017-07-24 12:12PM EDT243.503.173.193.23-0.26-7.58%9051,35110.30%
SPY170726C002440002017-07-24 1:16PM EDT244.002.722.702.71-0.28-9.33%1,52112,2518.50%
SPY170726C002445002017-07-24 12:27PM EDT244.502.282.222.24-0.22-8.80%5802,0288.01%
SPY170726C002450002017-07-24 1:16PM EDT245.001.781.781.80-0.27-13.17%3,1926,6087.76%
SPY170726C002455002017-07-24 1:15PM EDT245.501.341.321.34-0.27-16.77%2,8052,4576.81%
SPY170726C002460002017-07-24 1:16PM EDT246.000.930.940.95-0.27-22.50%6,8274,9306.45%
SPY170726C002465002017-07-24 1:20PM EDT246.500.590.590.61-0.24-28.92%13,4157,7246.03%
SPY170726C002470002017-07-24 1:18PM EDT247.000.330.330.34-0.19-36.54%8,30610,5485.59%
SPY170726C002475002017-07-24 1:15PM EDT247.500.160.160.17-0.13-44.83%2,8319,6455.40%
SPY170726C002480002017-07-24 1:10PM EDT248.000.080.070.08-0.08-50.00%9,26411,7455.42%
SPY170726C002485002017-07-24 11:33AM EDT248.500.040.030.04-0.03-42.86%1738,1415.67%
SPY170726C002490002017-07-24 1:00PM EDT249.000.020.020.03-0.02-50.00%1,5845,0656.35%
SPY170726C002495002017-07-24 12:35PM EDT249.500.020.010.02-0.01-33.33%1021,0816.93%
SPY170726C002500002017-07-24 12:58PM EDT250.000.010.010.02-0.01-50.00%4691,1987.91%
SPY170726C002510002017-07-24 11:27AM EDT251.000.020.000.010.01100.00%443668.79%
SPY170726C002520002017-07-19 1:54PM EDT252.000.030.000.010.00-3135810.55%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24112.11%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61013.67%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618216.80%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32717.19%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1118.75%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830021.49%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986323.05%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1032.81%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54351.56%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56046.88%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31638.28%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041536.72%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379035.16%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527032.81%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435531.25%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28529.69%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067630.47%
SPY170726P002320002017-07-24 9:34AM EDT232.000.010.000.01-0.01-50.00%201,37026.56%
SPY170726P002330002017-07-24 12:57PM EDT233.000.010.000.01-0.02-66.67%5596525.00%
SPY170726P002340002017-07-24 10:33AM EDT234.000.010.000.01-0.01-50.00%95,47623.05%
SPY170726P002350002017-07-24 1:10PM EDT235.000.010.000.01-0.01-50.00%76310,36921.49%
SPY170726P002355002017-07-24 12:24PM EDT235.500.010.000.01-0.01-50.00%2,6624,90820.70%
SPY170726P002360002017-07-24 12:35PM EDT236.000.010.000.01-0.01-50.00%2,2201,43119.92%
SPY170726P002365002017-07-24 11:27AM EDT236.500.010.000.01-0.01-50.00%1004,07918.75%
SPY170726P002370002017-07-24 12:23PM EDT237.000.010.000.01-0.01-50.00%831,32017.97%
SPY170726P002375002017-07-24 10:50AM EDT237.500.010.000.01-0.02-66.67%204,75117.19%
SPY170726P002380002017-07-24 1:15PM EDT238.000.010.020.03-0.03-75.00%13,26019.14%
SPY170726P002385002017-07-24 12:47PM EDT238.500.010.010.02-0.02-66.67%165016.99%
SPY170726P002390002017-07-24 10:50AM EDT239.000.010.010.02-0.02-66.67%217,07816.21%
SPY170726P002395002017-07-24 10:30AM EDT239.500.020.010.02-0.01-33.33%105,37815.24%
SPY170726P002400002017-07-24 11:34AM EDT240.000.020.010.02-0.01-33.33%6271,83914.26%
SPY170726P002405002017-07-24 1:18PM EDT240.500.020.020.03-0.03-60.00%1363,03914.26%
SPY170726P002410002017-07-24 12:32PM EDT241.000.030.020.03-0.01-25.00%1683,27913.28%
SPY170726P002415002017-07-24 10:46AM EDT241.500.030.020.03-0.02-40.00%2,1622,90712.21%
SPY170726P002420002017-07-24 1:07PM EDT242.000.040.030.04-0.01-20.00%6173,18611.82%
SPY170726P002425002017-07-24 1:13PM EDT242.500.030.030.04-0.03-50.00%7371,64110.74%
SPY170726P002430002017-07-24 1:10PM EDT243.000.050.040.05-0.02-28.57%5561,39510.16%
SPY170726P002435002017-07-24 1:24PM EDT243.500.050.050.06-0.04-44.44%3,0283,1519.38%
SPY170726P002440002017-07-24 1:08PM EDT244.000.060.060.07-0.05-45.45%44413,6608.50%
SPY170726P002445002017-07-24 1:02PM EDT244.500.090.080.09-0.03-25.00%2,7845,9117.76%
SPY170726P002450002017-07-24 1:10PM EDT245.000.110.110.12-0.07-38.89%8,27413,7307.03%
SPY170726P002455002017-07-24 1:12PM EDT245.500.170.170.18-0.05-22.73%5,62213,1966.52%
SPY170726P002460002017-07-24 1:19PM EDT246.000.290.270.28-0.02-6.45%6,2077,5266.08%
SPY170726P002465002017-07-24 1:17PM EDT246.500.450.430.44-0.01-2.17%8,5369,7085.69%
SPY170726P002470002017-07-24 1:19PM EDT247.000.690.650.670.0711.29%10,2386,8145.25%
SPY170726P002475002017-07-24 1:15PM EDT247.501.021.011.040.1010.87%2,2035,0995.54%
SPY170726P002480002017-07-24 1:12PM EDT248.001.391.431.450.1411.20%1,7892,6225.62%
SPY170726P002485002017-07-24 1:20PM EDT248.501.891.871.910.169.25%2,0453,3915.96%
SPY170726P002490002017-07-24 12:34PM EDT249.002.382.382.410.219.68%643,0607.13%
SPY170726P002495002017-07-24 12:28PM EDT249.502.802.862.920.051.82%1722,5218.59%
SPY170726P002500002017-07-24 11:40AM EDT250.003.513.353.380.3511.08%1922,6087.91%
SPY170726P002510002017-07-21 11:50PM EDT251.003.924.134.190.00-4164200.00%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-40190.00%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-830.00%
SPY170726P002550002017-07-21 3:40PM EDT255.008.358.138.190.536.78%38230.00%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-40100.00%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21124.32%