U.S. Markets open in 5 hrs 44 mins

SPDR® S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.420.00 (0.00%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728C002000002017-07-14 12:56PM EDT200.0045.2945.4345.781.022.30%30600.00%
SPY170728C002050002017-07-21 11:50PM EDT205.0041.6541.6742.180.00-100.00%
SPY170728C002100002017-07-25 2:46PM EDT210.0037.5037.0037.680.00-313120.31%
SPY170728C002125002017-06-16 11:50PM EDT212.5030.3830.7230.820.00-16800.00%
SPY170728C002150002017-06-22 6:00PM EDT215.0028.3528.2228.34-0.34-1.19%381440.00%
SPY170728C002175002017-06-21 2:17PM EDT217.5025.8125.7525.840.00-17170.00%
SPY170728C002200002017-07-21 12:42PM EDT220.0026.7626.6727.173.7116.10%3001510.00%
SPY170728C002210002017-07-21 11:50PM EDT221.0025.6525.6826.180.00-11110.00%
SPY170728C002225002017-07-21 11:50PM EDT222.5024.6224.1524.670.00-10100.00%
SPY170728C002235002017-07-21 11:50PM EDT223.5022.9623.1723.680.00-10100.00%
SPY170728C002250002017-06-26 3:54PM EDT225.0018.9518.7718.880.522.82%1000.00%
SPY170728C002265002017-07-21 11:50PM EDT226.5020.0420.3020.500.00-14130.00%
SPY170728C002275002017-07-20 10:08AM EDT227.5019.8619.3219.500.00-103130.00%
SPY170728C002280002017-07-21 11:50PM EDT228.0018.8518.8219.000.00-100.00%
SPY170728C002300002017-07-26 3:57PM EDT230.0017.270.000.000.00-300.00%
SPY170728C002325002017-07-26 11:44AM EDT232.5015.050.000.000.00-100.00%
SPY170728C002330002017-07-21 11:50PM EDT233.0013.7113.8114.010.00-100.00%
SPY170728C002340002017-07-21 11:50PM EDT234.0011.8412.8113.010.00-110.00%
SPY170728C002345002017-07-21 11:50PM EDT234.5012.4412.3312.510.00-30300.00%
SPY170728C002350002017-07-20 1:17PM EDT235.0012.3711.8312.010.00-202,8100.00%
SPY170728C002360002017-07-24 4:00PM EDT236.0010.8611.2911.360.00-10170.00%
SPY170728C002365002017-07-14 11:53PM EDT236.508.619.189.350.00-10290.00%
SPY170728C002370002017-07-25 11:22AM EDT237.0010.6210.2910.360.00-52310.00%
SPY170728C002375002017-07-26 11:44AM EDT237.5010.090.000.000.00-100.00%
SPY170728C002380002017-07-24 3:59PM EDT238.008.849.299.360.00-173090.00%
SPY170728C002385002017-07-18 11:55AM EDT238.507.128.348.540.00-152390.00%
SPY170728C002390002017-07-26 10:00AM EDT239.008.680.000.000.00-2000.00%
SPY170728C002395002017-07-25 9:30AM EDT239.508.207.807.860.00-153750.00%
SPY170728C002400002017-07-26 4:05PM EDT240.007.510.000.000.00-7500.00%
SPY170728C002405002017-07-25 11:36AM EDT240.507.126.806.870.00-48350.00%
SPY170728C002410002017-07-26 3:45PM EDT241.006.310.000.000.00-91600.00%
SPY170728C002415002017-07-26 3:50PM EDT241.505.760.000.000.00-4500.00%
SPY170728C002420002017-07-26 3:30PM EDT242.005.455.315.38-0.01-0.18%2894,0520.00%
SPY170728C002425002017-07-26 3:53PM EDT242.504.820.000.000.00-2200.00%
SPY170728C002430002017-07-26 3:34PM EDT243.004.480.000.000.00-23700.00%
SPY170728C002435002017-07-26 3:52PM EDT243.503.800.000.000.00-21800.00%
SPY170728C002440002017-07-26 3:52PM EDT244.003.320.000.000.00-1,65000.00%
SPY170728C002445002017-07-26 4:10PM EDT244.502.930.000.000.00-4,89000.00%
SPY170728C002450002017-07-26 4:14PM EDT245.002.420.000.000.00-3,64800.00%
SPY170728C002455002017-07-26 4:14PM EDT245.501.990.000.000.00-3,60100.00%
SPY170728C002460002017-07-26 4:14PM EDT246.001.510.000.000.00-5,97900.00%
SPY170728C002465002017-07-26 4:07PM EDT246.501.100.000.000.00-4,94600.00%
SPY170728C002470002017-07-26 4:13PM EDT247.000.700.000.000.00-60,42400.00%
SPY170728C002475002017-07-26 4:14PM EDT247.500.380.000.000.00-29,54800.20%
SPY170728C002480002017-07-26 4:14PM EDT248.000.200.000.000.00-20,84100.78%
SPY170728C002490002017-07-26 4:13PM EDT249.000.060.000.000.00-105,56403.13%
SPY170728C002500002017-07-26 4:04PM EDT250.000.020.000.000.00-91,14503.13%
SPY170728C002510002017-07-26 4:00PM EDT251.000.010.000.000.00-13106.25%
SPY170728C002520002017-07-26 10:36AM EDT252.000.010.000.000.00-806.25%
SPY170728C002525002017-07-21 3:55PM EDT252.500.010.000.01-0.02-66.67%2,50910,26512.11%
SPY170728C002530002017-07-21 4:07PM EDT253.000.010.000.01-0.01-50.00%1,0537,97813.28%
SPY170728C002540002017-07-21 3:59PM EDT254.000.010.000.010.00-20215815.24%
SPY170728C002550002017-07-21 12:09PM EDT255.000.010.000.010.00-24065417.19%
SPY170728C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-8912,10619.14%
SPY170728C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-8,8128,81221.09%
SPY170728C002575002017-07-14 4:05PM EDT257.500.010.000.020.00-21,03724.22%
SPY170728C002580002017-07-21 11:50PM EDT258.000.010.000.010.00-3741123.05%
SPY170728C002600002017-06-30 2:52PM EDT260.000.010.000.01-0.01-50.00%928826.56%
SPY170728C002625002017-06-26 9:30AM EDT262.500.010.010.02-0.02-66.67%19733.99%
SPY170728C002650002017-06-26 3:56PM EDT265.000.010.000.01-0.01-50.00%91135.94%
SPY170728C002700002017-06-16 11:50PM EDT270.000.010.010.020.00-2047.66%
SPY170728C002725002017-07-13 11:50AM EDT272.500.010.000.010.00-202148.44%
SPY170728C002750002017-06-14 10:30AM EDT275.000.010.000.010.00-1552.34%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170728P002000002017-07-14 12:40PM EDT200.000.010.000.01-0.01-50.00%1101,32993.75%
SPY170728P002050002017-07-14 12:47PM EDT205.000.010.000.01-0.04-80.00%2021,71084.38%
SPY170728P002075002017-07-14 3:50PM EDT207.500.010.000.010.00-112,37278.13%
SPY170728P002080002017-07-14 11:46PM EDT208.000.030.000.010.00-2010278.13%
SPY170728P002085002017-07-14 11:46PM EDT208.500.010.000.020.00-100082.81%
SPY170728P002100002017-07-13 10:06AM EDT210.000.020.010.020.00-11,32482.03%
SPY170728P002110002017-07-19 11:38AM EDT211.000.010.000.010.00-203071.88%
SPY170728P002125002017-07-17 12:09PM EDT212.500.010.000.010.00-314,63768.75%
SPY170728P002130002017-07-21 11:50PM EDT213.000.010.000.010.00-797968.75%
SPY170728P002135002017-07-21 11:50PM EDT213.500.010.000.010.00-7767.19%
SPY170728P002140002017-07-21 11:50PM EDT214.000.010.000.010.00-30030165.63%
SPY170728P002150002017-07-18 12:20PM EDT215.000.010.000.010.00-258,52864.06%
SPY170728P002165002017-07-19 3:19PM EDT216.500.010.000.010.00-23060.94%
SPY170728P002170002017-07-14 11:46PM EDT217.000.020.010.020.00-34067.19%
SPY170728P002175002017-07-20 11:00AM EDT217.500.010.000.010.00-328,56059.38%
SPY170728P002180002017-07-19 4:07PM EDT218.000.010.000.010.00-2,0002,02759.38%
SPY170728P002185002017-07-14 11:46PM EDT218.500.030.010.020.00-30064.06%
SPY170728P002190002017-07-19 1:16PM EDT219.000.010.000.010.00-25128156.25%
SPY170728P002195002017-07-14 11:46PM EDT219.500.020.010.020.00-74061.72%
SPY170728P002200002017-07-21 12:00PM EDT220.000.010.000.010.00-9,00036,08054.69%
SPY170728P002205002017-07-21 11:22AM EDT220.500.010.000.010.00-50028053.13%
SPY170728P002210002017-07-21 1:53PM EDT221.000.010.000.010.00-1003053.13%
SPY170728P002215002017-07-21 10:28AM EDT221.500.010.000.010.00-3903051.56%
SPY170728P002220002017-07-21 3:43PM EDT222.000.010.000.01-0.01-50.00%1,34553650.00%
SPY170728P002225002017-07-19 10:01AM EDT222.500.010.010.020.00-12,90655.47%
SPY170728P002230002017-07-21 3:59PM EDT223.000.010.010.02-0.03-75.00%8763054.69%
SPY170728P002235002017-07-21 4:02PM EDT223.500.010.010.02-0.01-50.00%76614953.13%
SPY170728P002240002017-07-21 2:31PM EDT224.000.010.000.01-0.01-50.00%3,0104050.00%
SPY170728P002245002017-07-14 11:46PM EDT224.500.050.020.040.00-36055.47%
SPY170728P002250002017-07-24 2:08PM EDT225.000.010.000.010.00-29,30348.44%
SPY170728P002255002017-07-17 3:27PM EDT225.500.030.010.020.00-317350.78%
SPY170728P002260002017-07-20 10:32AM EDT226.000.020.010.020.00-165450.00%
SPY170728P002265002017-07-24 9:38AM EDT226.500.010.000.010.00-35045.31%
SPY170728P002270002017-07-24 3:34PM EDT227.000.010.000.010.00-1294743.75%
SPY170728P002275002017-07-24 2:04PM EDT227.500.010.000.010.00-1,04011,65042.97%
SPY170728P002280002017-07-25 9:43AM EDT228.000.010.000.010.00-82,84042.19%
SPY170728P002285002017-07-25 3:59PM EDT228.500.010.000.010.00-102,15140.63%
SPY170728P002290002017-07-25 3:59PM EDT229.000.010.000.010.00-3971539.84%
SPY170728P002295002017-07-21 1:53PM EDT229.500.010.010.02-0.02-66.67%204,06242.19%
SPY170728P002300002017-07-26 3:58PM EDT230.000.010.000.000.00-23025.00%
SPY170728P002305002017-07-26 9:44AM EDT230.500.010.000.000.00-10025.00%
SPY170728P002310002017-07-25 3:47PM EDT231.000.010.000.010.00-4,0209,00635.94%
SPY170728P002315002017-07-26 9:48AM EDT231.500.010.000.000.00-2025.00%
SPY170728P002320002017-07-26 10:43AM EDT232.000.010.000.000.00-14025.00%
SPY170728P002325002017-07-26 3:51PM EDT232.500.010.000.000.00-332025.00%
SPY170728P002330002017-07-26 10:43AM EDT233.000.010.000.000.00-11025.00%
SPY170728P002335002017-07-26 10:45AM EDT233.500.010.000.000.00-10012.50%
SPY170728P002340002017-07-26 10:45AM EDT234.000.010.000.000.00-10012.50%
SPY170728P002345002017-07-25 9:30AM EDT234.500.020.000.010.00-511,89128.91%
SPY170728P002350002017-07-26 4:10PM EDT235.000.010.000.000.00-15,499012.50%
SPY170728P002355002017-07-26 3:49PM EDT235.500.010.000.000.00-9,606012.50%
SPY170728P002360002017-07-26 3:16PM EDT236.000.010.000.000.00-1,000012.50%
SPY170728P002365002017-07-24 1:03PM EDT236.500.020.010.020.00-6724,72026.95%
SPY170728P002370002017-07-26 11:29AM EDT237.000.010.000.000.00-10012.50%
SPY170728P002375002017-07-26 1:59PM EDT237.500.030.000.000.00-12012.50%
SPY170728P002380002017-07-25 4:14PM EDT238.000.020.010.020.00-40921,31123.83%
SPY170728P002385002017-07-26 9:31AM EDT238.500.020.000.000.00-100012.50%
SPY170728P002390002017-07-26 2:57PM EDT239.000.010.000.000.00-7012.50%
SPY170728P002395002017-07-25 11:47AM EDT239.500.020.010.020.00-857,82320.31%
SPY170728P002400002017-07-26 4:11PM EDT240.000.020.000.000.00-20,411012.50%
SPY170728P002405002017-07-26 4:09PM EDT240.500.020.000.000.00-15,605012.50%
SPY170728P002410002017-07-26 3:16PM EDT241.000.030.020.030.00-1,16631,53717.97%
SPY170728P002415002017-07-26 3:12PM EDT241.500.030.000.000.00-31806.25%
SPY170728P002420002017-07-26 4:06PM EDT242.000.030.030.040.00-2,88913,71416.41%
SPY170728P002425002017-07-26 2:10PM EDT242.500.040.000.000.00-30206.25%
SPY170728P002430002017-07-26 3:50PM EDT243.000.040.000.000.00-2,49006.25%
SPY170728P002435002017-07-26 4:00PM EDT243.500.050.000.000.00-7506.25%
SPY170728P002440002017-07-26 4:14PM EDT244.000.060.000.000.00-4,01706.25%
SPY170728P002445002017-07-26 3:59PM EDT244.500.060.000.000.00-1,42003.13%
SPY170728P002450002017-07-26 4:14PM EDT245.000.090.000.000.00-28,34703.13%
SPY170728P002455002017-07-26 4:13PM EDT245.500.120.000.000.00-4,94503.13%
SPY170728P002460002017-07-26 4:14PM EDT246.000.170.000.000.00-31,16301.56%
SPY170728P002465002017-07-26 4:14PM EDT246.500.230.000.000.00-8,37301.56%
SPY170728P002470002017-07-26 4:14PM EDT247.000.370.000.000.00-24,72000.78%
SPY170728P002475002017-07-26 4:14PM EDT247.500.560.000.000.00-16,24300.00%
SPY170728P002480002017-07-26 4:14PM EDT248.000.860.000.000.00-22,57000.00%
SPY170728P002490002017-07-26 4:08PM EDT249.001.680.000.000.00-9,06800.00%
SPY170728P002500002017-07-26 3:56PM EDT250.002.660.000.000.00-62100.00%
SPY170728P002510002017-07-26 10:12AM EDT251.003.280.000.000.00-21000.00%
SPY170728P002520002017-07-24 2:27PM EDT252.005.224.674.740.00-676819.04%
SPY170728P002525002017-07-26 10:20AM EDT252.504.740.000.000.00-500.00%
SPY170728P002530002017-07-24 4:00PM EDT253.006.235.675.740.00-1042522.02%
SPY170728P002540002017-07-27 3:12AM EDT254.006.620.000.000.00-1000.00%
SPY170728P002550002017-07-26 3:57PM EDT255.007.650.000.000.00-12000.00%
SPY170728P002600002017-07-24 9:37AM EDT260.0013.2912.4912.930.00-7748.58%
SPY170728P002625002017-06-15 10:52AM EDT262.5020.9919.0720.980.00-134113144.34%
SPY170728P002650002017-07-20 10:32AM EDT265.0018.1917.9518.390.00-2470.56%
SPY170728P002675002017-06-26 1:59PM EDT267.5023.9023.5724.82-2.05-7.90%4204150.95%
SPY170728P002700002017-07-24 3:03PM EDT270.0023.1720.8224.280.00-2221114.04%
SPY170728P002725002017-06-16 11:57AM EDT272.5030.2929.2131.00-0.08-0.26%62,201184.91%
SPY170728P002750002017-07-25 10:16AM EDT275.0027.6427.4727.910.00-275270.70%
SPY170728P002775002017-07-18 9:36AM EDT277.5032.5030.4130.880.00-301,102102.44%
SPY170728P002800002017-07-05 3:40PM EDT280.0037.1537.7638.120.00-221217.26%