U.S. Markets close in 2 hrs 33 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.86+0.15 (+0.06%)
As of 1:27PM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823C002200002017-08-08 12:58PM EDT220.0028.4724.3424.480.00-633101.83%
SPY170823C002210002017-08-18 11:55PM EDT221.0023.0621.8722.030.00-223051.76%
SPY170823C002230002017-08-18 11:55PM EDT223.0020.3019.8820.030.00-117053.03%
SPY170823C002250002017-08-21 11:17AM EDT225.0017.8017.9618.08-4.82-21.31%108950.88%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-14614642.38%
SPY170823C002300002017-08-21 12:01PM EDT230.0012.9012.9213.05-0.01-0.08%401937.60%
SPY170823C002310002017-08-18 11:55PM EDT231.0016.0111.9112.060.00-25425435.65%
SPY170823C002320002017-08-21 11:39AM EDT232.0010.7210.9811.04-4.29-28.58%1237232.42%
SPY170823C002330002017-08-21 10:42AM EDT233.009.479.9610.02-4.55-32.45%1012829.25%
SPY170823C002340002017-08-14 9:52AM EDT234.0012.268.939.080.00-16628.91%
SPY170823C002350002017-08-21 12:12PM EDT235.008.007.978.02-0.40-4.76%14230124.41%
SPY170823C002360002017-08-17 12:14PM EDT236.009.206.987.110.00-124724.56%
SPY170823C002370002017-08-21 12:30PM EDT237.006.166.006.06+0.21+3.53%310820.56%
SPY170823C002380002017-08-21 12:21PM EDT238.004.905.025.06-0.33-6.31%13431317.92%
SPY170823C002390002017-08-21 11:29AM EDT239.003.784.024.07-0.50-11.68%12921215.38%
SPY170823C002400002017-08-21 12:41PM EDT240.003.233.133.17-0.07-2.12%2,1541,26414.36%
SPY170823C002405002017-08-21 1:05PM EDT240.502.682.622.66-0.19-6.62%3496712.57%
SPY170823C002410002017-08-21 1:06PM EDT241.002.262.222.24-0.28-11.02%94845312.11%
SPY170823C002415002017-08-21 12:50PM EDT241.501.821.811.83-0.24-11.65%4,28440311.50%
SPY170823C002420002017-08-21 1:02PM EDT242.001.431.461.48-0.33-18.75%6,7751,34411.30%
SPY170823C002425002017-08-21 1:03PM EDT242.501.081.101.10-0.34-23.94%14,7861,35410.35%
SPY170823C002430002017-08-21 1:06PM EDT243.000.790.800.80-0.37-31.90%22,2257,4189.89%
SPY170823C002435002017-08-21 1:08PM EDT243.500.540.520.53-0.30-35.71%8,1182,8769.21%
SPY170823C002440002017-08-21 1:04PM EDT244.000.330.320.33-0.28-45.90%8,5868,1868.74%
SPY170823C002445002017-08-21 1:06PM EDT244.500.180.170.18-0.21-53.85%3,6367,1518.20%
SPY170823C002450002017-08-21 1:02PM EDT245.000.090.090.10-0.17-65.38%5,6847,6398.06%
SPY170823C002455002017-08-21 12:58PM EDT245.500.060.050.06-0.11-64.71%4,7425,5178.20%
SPY170823C002460002017-08-21 12:43PM EDT246.000.030.020.03-0.05-62.50%1,0647,8508.11%
SPY170823C002465002017-08-21 1:02PM EDT246.500.020.010.02-0.02-50.00%7324,9298.59%
SPY170823C002470002017-08-21 12:43PM EDT247.000.010.000.01-0.02-66.67%5,18216,7788.59%
SPY170823C002475002017-08-21 11:08AM EDT247.500.010.000.01-0.02-66.67%3058,9059.38%
SPY170823C002480002017-08-21 10:38AM EDT248.000.010.000.010.00-24113,30710.35%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36212.31%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61012.11%
SPY170823C002495002017-08-18 11:55PM EDT249.500.010.000.010.00-1052312.89%
SPY170823C002500002017-08-21 11:17AM EDT250.000.010.000.01-0.01-50.00%34,97513.67%
SPY170823C002510002017-08-18 10:27AM EDT251.000.010.000.010.00-141,93715.24%
SPY170823C002520002017-08-18 11:57AM EDT252.000.010.000.010.00-10136,87416.80%
SPY170823C002530002017-08-18 9:37AM EDT253.000.010.000.010.00-5019718.36%
SPY170823C002540002017-08-18 10:14AM EDT254.000.010.000.010.00-154,49719.92%
SPY170823C002550002017-08-17 12:56PM EDT255.000.010.000.010.00-5234,59321.49%
SPY170823C002560002017-08-18 11:55PM EDT256.000.010.000.010.00-544,06523.05%
SPY170823C002570002017-08-11 5:05PM EDT257.000.010.000.020.00-121226.56%
SPY170823C002580002017-08-11 5:05PM EDT258.000.010.000.020.00-1228.32%
SPY170823C002590002017-08-11 5:05PM EDT259.000.010.000.010.00-2227.34%
SPY170823C002600002017-08-04 11:46AM EDT260.000.010.000.01-0.01-50.00%213,49628.91%
SPY170823C002650002017-08-03 4:14PM EDT265.000.010.000.010.00-4435.94%
SPY170823C002700002017-07-21 11:50PM EDT270.000.010.000.020.00-11046.09%
PutsforAugust 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170823P002170002017-08-18 1:37PM EDT217.000.020.010.02-0.03-60.00%1,1291,40749.22%
SPY170823P002180002017-08-18 2:34PM EDT218.000.010.010.02-0.02-66.67%2,0144,60847.66%
SPY170823P002190002017-08-18 11:44PM EDT219.000.020.010.020.00-1853,50046.09%
SPY170823P002200002017-08-18 10:14AM EDT220.000.040.020.03+0.02+100.00%7013,17146.09%
SPY170823P002220002017-08-21 10:03AM EDT222.000.010.000.01-0.01-50.00%953037.50%
SPY170823P002230002017-08-21 10:19AM EDT223.000.020.000.01-0.01-33.33%188,09135.94%
SPY170823P002240002017-08-18 11:54AM EDT224.000.040.020.03-0.04-50.00%5001,43238.67%
SPY170823P002250002017-08-21 12:53PM EDT225.000.010.010.02-0.02-66.67%21517,05835.16%
SPY170823P002270002017-08-21 11:53AM EDT227.000.010.000.01-0.04-80.00%132428.91%
SPY170823P002280002017-08-21 9:30AM EDT228.000.020.010.02-0.03-60.00%80029529.69%
SPY170823P002300002017-08-21 11:45AM EDT230.000.010.010.02-0.04-80.00%2246,36726.17%
SPY170823P002310002017-08-21 11:10AM EDT231.000.010.010.02-0.04-80.00%55119,43624.22%
SPY170823P002320002017-08-21 12:32PM EDT232.000.020.020.03-0.04-66.67%2,4646,16523.63%
SPY170823P002330002017-08-21 12:11PM EDT233.000.030.020.03-0.03-50.00%1,1435,15121.68%
SPY170823P002340002017-08-21 12:31PM EDT234.000.030.020.03-0.06-66.67%2389,84819.73%
SPY170823P002350002017-08-21 12:06PM EDT235.000.030.030.04-0.07-70.00%6649,62518.75%
SPY170823P002360002017-08-21 12:05PM EDT236.000.040.030.04-0.07-63.64%2,5301,41316.60%
SPY170823P002370002017-08-21 12:52PM EDT237.000.040.030.04-0.13-76.47%1,1561,96514.55%
SPY170823P002380002017-08-21 12:55PM EDT238.000.050.050.06-0.15-75.00%4,6878,00313.48%
SPY170823P002390002017-08-21 1:09PM EDT239.000.080.080.09-0.21-72.41%3,7885,12612.31%
SPY170823P002400002017-08-21 1:04PM EDT240.000.140.130.14-0.27-65.85%11,38910,70311.04%
SPY170823P002405002017-08-21 1:02PM EDT240.500.180.180.19-0.32-64.00%8142,44610.65%
SPY170823P002410002017-08-21 1:06PM EDT241.000.240.260.26-0.36-60.00%5,3006,43010.30%
SPY170823P002415002017-08-21 1:07PM EDT241.500.330.350.36-0.41-55.41%5,9834,50510.01%
SPY170823P002420002017-08-21 1:04PM EDT242.000.480.450.46-0.32-40.00%22,94512,1939.35%
SPY170823P002425002017-08-21 1:08PM EDT242.500.600.620.63-0.37-38.14%11,4994,2529.08%
SPY170823P002430002017-08-21 1:10PM EDT243.000.820.810.82-0.41-33.33%13,2379,2118.52%
SPY170823P002435002017-08-21 1:06PM EDT243.501.031.011.03-0.41-28.47%8,7686,1707.52%
SPY170823P002440002017-08-21 1:03PM EDT244.001.361.311.33-0.34-20.00%4,41110,1146.74%
SPY170823P002445002017-08-21 1:00PM EDT244.501.661.711.73-0.36-17.82%1,1783,0726.50%
SPY170823P002450002017-08-21 12:36PM EDT245.001.962.102.15-0.36-15.52%1,32515,1244.88%
SPY170823P002455002017-08-21 12:45PM EDT245.502.552.542.58-0.26-9.25%9810,4170.00%
SPY170823P002460002017-08-21 12:36PM EDT246.002.883.073.11-0.43-12.99%1504,0340.00%
SPY170823P002465002017-08-21 12:45PM EDT246.503.543.523.57-0.21-5.60%851,8320.00%
SPY170823P002470002017-08-21 12:53PM EDT247.004.044.024.08-0.15-3.58%1245,1420.00%
SPY170823P002475002017-08-21 12:53PM EDT247.504.524.544.59+0.25+5.85%443,0960.00%
SPY170823P002480002017-08-21 12:24PM EDT248.005.014.995.05+0.28+5.92%1491,8910.00%
SPY170823P002485002017-08-21 11:23AM EDT248.505.635.545.59+0.33+6.23%4740.00%
SPY170823P002490002017-08-21 11:25AM EDT249.006.276.016.06+0.61+10.78%121,8240.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353232.18%
SPY170823P002500002017-08-21 11:25AM EDT250.007.266.997.05+0.69+10.50%516190.00%
SPY170823P002510002017-08-21 11:40AM EDT251.008.108.048.10-0.31-3.69%15720.00%
SPY170823P002520002017-08-18 11:44PM EDT252.009.187.349.500.00-15232.37%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4751.93%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62165.04%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8160.74%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-7013979.86%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%