U.S. Markets close in 4 mins.

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
250.04+0.07 (+0.03%)
As of 3:56PM EDT. Market open.
People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170920C002150002017-09-15 11:54PM EDT215.0033.8734.0634.450.00-200.00%
SPY170920C002250002017-09-01 11:44PM EDT225.0022.4022.7723.010.00-210.00%
SPY170920C002280002017-09-15 11:54PM EDT228.0022.1021.0921.490.00-800.00%
SPY170920C002290002017-09-15 11:54PM EDT229.0019.3620.0920.460.00-110.00%
SPY170920C002300002017-09-11 2:43PM EDT230.0019.1219.0719.470.00-100.00%
SPY170920C002310002017-09-14 12:21PM EDT231.0019.0618.0618.470.00-100.00%
SPY170920C002350002017-08-25 11:45PM EDT235.0010.4810.0110.160.00-550.00%
SPY170920C002360002017-08-28 2:54PM EDT236.009.0511.8312.060.00-4540.00%
SPY170920C002370002017-09-15 9:30AM EDT237.0011.4312.0912.48-1.68-12.81%110.00%
SPY170920C002380002017-08-28 12:24PM EDT238.006.989.8610.090.00-51050.00%
SPY170920C002390002017-09-19 10:18AM EDT239.0010.8610.8010.850.00-100.00%
SPY170920C002400002017-09-20 3:00PM EDT240.009.609.829.88-0.36-3.61%1101020.00%
SPY170920C002405002017-09-18 9:48AM EDT240.509.559.329.370.00-46430.00%
SPY170920C002410002017-09-18 1:19PM EDT241.008.828.808.860.00-1212450.00%
SPY170920C002415002017-09-18 2:49PM EDT241.507.928.328.370.00-3163020.00%
SPY170920C002420002017-09-18 3:31PM EDT242.007.637.797.850.00-4784280.00%
SPY170920C002425002017-09-19 9:38AM EDT242.507.347.317.390.00-104790.00%
SPY170920C002430002017-09-20 9:40AM EDT243.007.156.826.87+0.17+2.44%134620.00%
SPY170920C002435002017-09-20 9:40AM EDT243.506.646.306.37+0.16+2.47%63750.00%
SPY170920C002440002017-09-19 3:55PM EDT244.005.925.795.850.00-2962790.00%
SPY170920C002445002017-09-20 9:40AM EDT244.505.635.325.42+0.11+1.99%62590.00%
SPY170920C002450002017-09-20 3:34PM EDT245.004.854.814.86-0.17-3.39%218130.00%
SPY170920C002455002017-09-20 2:27PM EDT245.503.744.294.35-0.78-17.26%842200.00%
SPY170920C002460002017-09-20 2:32PM EDT246.003.143.803.85-0.79-20.10%5264950.00%
SPY170920C002465002017-09-20 3:38PM EDT246.503.333.303.35-0.21-5.93%1,3009360.00%
SPY170920C002470002017-09-20 3:25PM EDT247.002.702.822.87-0.25-8.47%1,1421,4790.00%
SPY170920C002475002017-09-20 3:36PM EDT247.502.322.312.36-0.20-7.94%1,0501,0600.00%
SPY170920C002480002017-09-20 3:35PM EDT248.001.881.791.82-0.10-5.05%5,7452,6760.00%
SPY170920C002485002017-09-20 3:35PM EDT248.501.381.321.36-0.17-10.97%2,0863,3730.00%
SPY170920C002490002017-09-20 3:35PM EDT249.000.890.820.86-0.16-15.24%18,94810,8390.00%
SPY170920C002495002017-09-20 3:37PM EDT249.500.360.340.36-0.33-47.83%19,4948,8710.00%
SPY170920C002500002017-09-20 3:39PM EDT250.000.050.050.06-0.31-86.11%34,59315,1370.68%
SPY170920C002505002017-09-20 3:33PM EDT250.500.010.000.01-0.15-93.75%21,06210,6332.34%
SPY170920C002510002017-09-20 3:31PM EDT251.000.010.000.01-0.04-80.00%9,28016,6874.30%
SPY170920C002515002017-09-20 2:17PM EDT251.500.010.000.01-0.01-50.00%5,4689,2336.06%
SPY170920C002520002017-09-20 2:41PM EDT252.000.010.000.010.00-72912,8217.62%
SPY170920C002525002017-09-20 2:13PM EDT252.500.010.000.010.00-2821,9959.38%
SPY170920C002530002017-09-20 1:56PM EDT253.000.010.000.010.00-57,82510.94%
SPY170920C002535002017-09-18 3:40PM EDT253.500.010.000.010.00-66365512.50%
SPY170920C002540002017-09-20 2:21PM EDT254.000.010.000.010.00-11,38114.06%
SPY170920C002545002017-09-15 11:54PM EDT254.500.010.000.010.00-113015.24%
SPY170920C002550002017-09-19 1:05PM EDT255.000.010.000.010.00-112516.80%
SPY170920C002560002017-09-18 12:52PM EDT256.000.010.000.010.00-13019.53%
SPY170920C002570002017-09-15 1:35PM EDT257.000.010.000.01-0.01-50.00%195422.66%
SPY170920C002580002017-09-15 9:49AM EDT258.000.020.000.010.00-814425.00%
SPY170920C002590002017-09-15 9:46AM EDT259.000.010.000.01-0.01-50.00%130628.13%
SPY170920C002600002017-09-13 4:13PM EDT260.000.020.000.010.00-183930.47%
SPY170920C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-20820835.94%
SPY170920C002650002017-09-01 11:44PM EDT265.000.010.000.020.00-1147.27%
PutsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170920P002000002017-08-29 12:06PM EDT200.000.040.010.030.00-38207157.81%
SPY170920P002010002017-09-08 11:58PM EDT201.000.020.010.020.00-33150.00%
SPY170920P002020002017-09-08 11:58PM EDT202.000.020.010.020.00-610610146.88%
SPY170920P002025002017-09-01 11:52PM EDT202.500.020.020.030.00-10153.91%
SPY170920P002030002017-09-08 11:58PM EDT203.000.030.010.030.00-200200148.44%
SPY170920P002040002017-09-08 11:58PM EDT204.000.020.020.030.00-3150148.44%
SPY170920P002050002017-09-05 3:03PM EDT205.000.040.020.030.00-400400145.31%
SPY170920P002055002017-09-08 11:58PM EDT205.500.030.020.030.00-11143.75%
SPY170920P002070002017-09-08 11:58PM EDT207.000.030.020.030.00-5050139.06%
SPY170920P002075002017-09-08 11:58PM EDT207.500.030.020.030.00-2525137.50%
SPY170920P002080002017-09-08 11:58PM EDT208.000.030.020.030.00-1010135.94%
SPY170920P002090002017-09-08 11:58PM EDT209.000.030.020.030.00-11132.81%
SPY170920P002100002017-09-12 3:22PM EDT210.000.010.000.010.00-2,5003,072112.50%
SPY170920P002150002017-09-15 3:50PM EDT215.000.010.000.010.00-413,55396.88%
SPY170920P002200002017-09-15 10:02AM EDT220.000.010.000.010.00-42,77784.38%
SPY170920P002230002017-09-15 11:46PM EDT223.000.010.000.010.00-80075.00%
SPY170920P002240002017-09-15 11:46PM EDT224.000.010.000.010.00-1071.88%
SPY170920P002245002017-09-15 11:46PM EDT224.500.010.000.010.00-95071.88%
SPY170920P002250002017-09-15 4:14PM EDT225.000.010.000.01-0.01-50.00%522,36468.75%
SPY170920P002255002017-09-15 11:46PM EDT225.500.010.000.010.00-1068.75%
SPY170920P002260002017-09-15 11:46PM EDT226.000.020.010.020.00-1075.00%
SPY170920P002265002017-09-15 11:46PM EDT226.500.020.010.020.00-413873.44%
SPY170920P002270002017-09-15 11:46PM EDT227.000.010.010.020.00-1838871.88%
SPY170920P002280002017-09-15 3:54PM EDT228.000.010.010.02-0.09-90.00%101068.75%
SPY170920P002285002017-09-20 3:21PM EDT228.500.010.000.010.00-2259.38%
SPY170920P002290002017-09-15 3:36PM EDT229.000.010.010.02-0.02-66.67%6366.41%
SPY170920P002300002017-09-15 12:05PM EDT230.000.010.010.02-0.02-66.67%11,24763.28%
SPY170920P002305002017-09-15 11:46PM EDT230.500.030.010.020.00-41140061.72%
SPY170920P002310002017-09-15 11:15AM EDT231.000.020.010.02-0.01-33.33%3003,01760.16%
SPY170920P002320002017-09-15 12:01PM EDT232.000.020.010.02-0.02-50.00%2601,67357.81%
SPY170920P002325002017-09-15 11:46PM EDT232.500.010.010.020.00-17056.25%
SPY170920P002330002017-09-15 11:46PM EDT233.000.020.010.020.00-7506,00954.69%
SPY170920P002340002017-09-18 10:07AM EDT234.000.010.000.010.00-674,95649.22%
SPY170920P002350002017-09-18 10:06AM EDT235.000.010.000.010.00-241,09946.88%
SPY170920P002360002017-09-18 10:35AM EDT236.000.010.000.010.00-44188743.75%
SPY170920P002370002017-09-18 2:53PM EDT237.000.010.000.010.00-7528,28840.63%
SPY170920P002380002017-09-18 2:23PM EDT238.000.010.000.010.00-6631,57237.50%
SPY170920P002390002017-09-20 2:36PM EDT239.000.010.000.010.00-5420,84835.16%
SPY170920P002400002017-09-19 2:05PM EDT240.000.010.000.010.00-7211,25332.03%
SPY170920P002405002017-09-15 9:42AM EDT240.500.060.030.04-0.01-14.29%1506,77537.11%
SPY170920P002410002017-09-20 11:04AM EDT241.000.010.000.010.00-324,90228.91%
SPY170920P002415002017-09-19 11:00AM EDT241.500.010.000.010.00-630927.74%
SPY170920P002420002017-09-20 12:56PM EDT242.000.010.000.010.00-119,29426.56%
SPY170920P002425002017-09-19 11:29AM EDT242.500.010.000.010.00-5785525.00%
SPY170920P002430002017-09-20 10:31AM EDT243.000.010.000.010.00-4117,17623.44%
SPY170920P002435002017-09-19 4:01PM EDT243.500.010.000.010.00-1,7207,02721.88%
SPY170920P002440002017-09-20 2:21PM EDT244.000.010.000.01-0.01-50.00%602,34620.31%
SPY170920P002445002017-09-20 9:30AM EDT244.500.010.000.01-0.01-50.00%147,93718.75%
SPY170920P002450002017-09-20 3:22PM EDT245.000.010.000.01-0.01-50.00%3993,93817.19%
SPY170920P002455002017-09-20 3:32PM EDT245.500.010.000.01-0.01-50.00%1,2479,07816.02%
SPY170920P002460002017-09-20 3:22PM EDT246.000.010.000.01-0.01-50.00%2,67710,64614.45%
SPY170920P002465002017-09-20 3:13PM EDT246.500.010.000.01-0.02-66.67%1,68410,37712.89%
SPY170920P002470002017-09-20 3:31PM EDT247.000.010.000.01-0.02-66.67%1,9668,66011.33%
SPY170920P002475002017-09-20 3:35PM EDT247.500.010.000.01-0.03-75.00%2,89212,6839.77%
SPY170920P002480002017-09-20 2:59PM EDT248.000.010.000.01-0.04-80.00%7,93321,8368.01%
SPY170920P002485002017-09-20 3:34PM EDT248.500.010.000.01-0.06-85.71%26,07013,8126.25%
SPY170920P002490002017-09-20 3:40PM EDT249.000.010.010.02-0.12-92.31%73,86629,4695.27%
SPY170920P002495002017-09-20 3:38PM EDT249.500.030.030.04-0.19-86.36%31,41511,9923.96%
SPY170920P002500002017-09-20 3:39PM EDT250.000.220.220.24-0.17-43.59%24,19910,3514.98%
SPY170920P002505002017-09-20 3:36PM EDT250.500.660.690.72-0.05-7.04%6,1961,5438.69%
SPY170920P002510002017-09-20 3:31PM EDT251.001.271.151.19+0.16+14.41%3,8532,25611.28%
SPY170920P002515002017-09-20 3:21PM EDT251.501.841.651.70+0.25+15.72%9971,08914.45%
SPY170920P002520002017-09-20 2:16PM EDT252.002.462.102.21+0.42+20.59%5321,03017.43%
SPY170920P002525002017-09-20 2:28PM EDT252.503.212.652.72+0.62+23.94%25574420.36%
SPY170920P002530002017-09-20 2:10PM EDT253.003.403.163.25+0.30+9.68%853523.83%
SPY170920P002535002017-09-20 2:10PM EDT253.503.913.593.64+0.34+9.52%584122.56%
SPY170920P002540002017-09-18 1:35PM EDT254.004.214.174.220.00-29226927.74%
SPY170920P002545002017-09-20 9:53AM EDT254.504.444.664.71-0.06-1.33%19829.69%
SPY170920P002550002017-09-20 3:34PM EDT255.005.125.175.22+0.02+0.39%31232.32%
SPY170920P002560002017-09-20 3:36PM EDT256.005.956.156.180.00-1035.11%
SPY170920P002570002017-08-18 11:44PM EDT257.0012.9413.4216.630.00-21211.72%
SPY170920P002580002017-09-20 3:36PM EDT258.008.258.168.210.00-301044.73%
SPY170920P002600002017-09-20 2:38PM EDT260.0010.7710.1410.21-0.27-2.45%10150.88%
SPY170920P002650002017-09-20 2:21PM EDT265.0015.8515.0415.31-0.20-1.25%10169.24%
SPY170920P002700002017-09-19 1:06PM EDT270.0020.0520.0420.350.00-1187.89%