U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.92+0.21 (+0.09%)
At close: 4:00PM EDT

243.04 +0.14 (0.06%)
After hours: 5:09PM EDT

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 EDT220.0028.4724.3424.480.00-633100.73%
SPY170823C002210002017-08-18 11:55PM EDT221.0023.0621.8722.030.00-223053.52%
SPY170823C002230002017-08-18 11:55PM EDT223.0020.3019.8820.030.00-117049.22%
SPY170823C002250002017-08-21 11:17AM EDT225.0017.8018.0318.20-4.82-21.31%108953.61%
SPY170823C002280002017-08-18 11:55PM EDT228.0017.1614.9015.050.00-14614639.45%
SPY170823C002300002017-08-21 3:26PM EDT230.0012.8113.0413.20-0.10-0.77%411941.16%
SPY170823C002310002017-08-21 4:14PM EDT231.0012.0512.0812.15-3.96-24.73%1925436.91%
SPY170823C002320002017-08-21 4:14PM EDT232.0011.0511.0811.15-3.96-26.38%4237234.38%
SPY170823C002330002017-08-21 4:04PM EDT233.0010.0710.0910.16-3.95-28.17%3012832.23%
SPY170823C002340002017-08-21 4:01PM EDT234.009.099.099.16-3.17-25.86%326629.69%
SPY170823C002350002017-08-21 4:01PM EDT235.008.098.108.17-0.31-3.69%19130127.34%
SPY170823C002360002017-08-21 4:04PM EDT236.007.107.117.17-2.10-22.83%11424724.71%
SPY170823C002370002017-08-21 12:30PM EDT237.006.166.116.18+0.21+3.53%310822.27%
SPY170823C002380002017-08-21 4:05PM EDT238.005.115.135.20-0.12-2.29%20131319.92%
SPY170823C002390002017-08-21 3:57PM EDT239.004.124.154.21-0.16-3.74%16221217.24%
SPY170823C002400002017-08-21 4:14PM EDT240.003.203.203.26-0.10-3.03%2,4511,26415.06%
SPY170823C002405002017-08-21 3:22PM EDT240.502.472.742.80-0.40-13.94%5236714.06%
SPY170823C002410002017-08-21 4:00PM EDT241.002.242.302.36-0.30-11.81%1,69045313.18%
SPY170823C002415002017-08-21 4:14PM EDT241.501.891.881.94-0.17-8.25%4,43440312.38%
SPY170823C002420002017-08-21 4:12PM EDT242.001.411.501.54-0.35-19.89%8,0931,34411.57%
SPY170823C002425002017-08-21 4:14PM EDT242.501.151.141.17-0.27-19.01%18,2631,35410.77%
SPY170823C002430002017-08-21 4:14PM EDT243.000.790.810.84-0.37-31.90%29,9507,41810.01%
SPY170823C002435002017-08-21 4:14PM EDT243.500.520.540.56-0.32-38.10%12,2662,8769.30%
SPY170823C002440002017-08-21 4:14PM EDT244.000.320.330.34-0.29-47.54%12,0688,1868.64%
SPY170823C002445002017-08-21 4:14PM EDT244.500.180.170.19-0.21-53.85%6,1337,1518.18%
SPY170823C002450002017-08-21 4:14PM EDT245.000.090.090.10-0.17-65.38%8,1477,6397.91%
SPY170823C002455002017-08-21 4:09PM EDT245.500.050.050.06-0.12-70.59%5,0425,5178.11%
SPY170823C002460002017-08-21 4:01PM EDT246.000.030.030.04-0.05-62.50%1,6897,8508.50%
SPY170823C002465002017-08-21 4:00PM EDT246.500.020.010.02-0.02-50.00%1,1674,9298.40%
SPY170823C002470002017-08-21 3:58PM EDT247.000.010.000.01-0.02-66.67%6,49416,7788.40%
SPY170823C002475002017-08-21 4:14PM EDT247.500.010.000.01-0.02-66.67%4888,9059.38%
SPY170823C002480002017-08-21 2:47PM EDT248.000.010.000.010.00-24213,30710.16%
SPY170823C002485002017-08-18 11:55PM EDT248.500.010.000.020.00-572,36212.11%
SPY170823C002490002017-08-18 3:57PM EDT249.000.010.000.01-0.01-50.00%1812,61011.91%
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 EDT258.000.010.000.020.00-1228.13%
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%1,1291,40749.61%
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%7013,17146.48%
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%5001,43238.87%
SPY170823P002250002017-08-21 4:04PM EDT225.000.010.010.02-0.02-66.67%24217,05835.16%
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 2:03PM EDT230.000.010.010.02-0.04-80.00%2256,36726.17%
SPY170823P002310002017-08-21 3:59PM EDT231.000.020.010.02-0.03-60.00%5,30519,43624.22%
SPY170823P002320002017-08-21 3:55PM EDT232.000.020.020.03-0.04-66.67%2,6646,16523.83%
SPY170823P002330002017-08-21 1:50PM EDT233.000.030.020.03-0.03-50.00%1,1615,15121.88%
SPY170823P002340002017-08-21 3:33PM EDT234.000.030.020.03-0.06-66.67%2419,84819.92%
SPY170823P002350002017-08-21 4:13PM EDT235.000.020.020.03-0.08-80.00%8919,62517.97%
SPY170823P002360002017-08-21 4:13PM EDT236.000.030.020.03-0.08-72.73%2,8621,41316.02%
SPY170823P002370002017-08-21 4:14PM EDT237.000.030.030.04-0.14-82.35%1,5051,96514.65%
SPY170823P002380002017-08-21 4:14PM EDT238.000.050.050.06-0.15-75.00%9,7798,00313.58%
SPY170823P002390002017-08-21 4:07PM EDT239.000.060.070.08-0.23-79.31%7,6975,12612.11%
SPY170823P002400002017-08-21 4:14PM EDT240.000.130.110.13-0.28-68.29%15,36910,70310.94%
SPY170823P002405002017-08-21 4:14PM EDT240.500.180.160.17-0.32-64.00%1,6982,44610.43%
SPY170823P002410002017-08-21 4:14PM EDT241.000.240.210.23-0.36-60.00%7,5746,4309.99%
SPY170823P002415002017-08-21 4:14PM EDT241.500.330.290.31-0.41-55.41%9,7064,5059.52%
SPY170823P002420002017-08-21 4:14PM EDT242.000.420.410.42-0.38-47.50%39,77312,1939.08%
SPY170823P002425002017-08-21 4:14PM EDT242.500.570.530.56-0.40-41.24%23,2724,2528.57%
SPY170823P002430002017-08-21 4:14PM EDT243.000.730.700.73-0.50-40.65%18,2359,2117.84%
SPY170823P002435002017-08-21 4:14PM EDT243.500.970.930.97-0.47-32.64%12,1186,1707.25%
SPY170823P002440002017-08-21 4:14PM EDT244.001.251.221.26-0.45-26.47%5,83710,1146.40%
SPY170823P002445002017-08-21 4:09PM EDT244.501.681.551.61-0.34-16.83%1,7453,0724.74%
SPY170823P002450002017-08-21 3:58PM EDT245.002.031.972.03-0.29-12.50%1,50815,1240.00%
SPY170823P002455002017-08-21 3:58PM EDT245.502.532.422.49-0.28-9.96%12010,4170.00%
SPY170823P002460002017-08-21 4:03PM EDT246.002.992.902.97-0.32-9.67%4174,0340.00%
SPY170823P002465002017-08-21 3:51PM EDT246.503.373.403.46-0.38-10.13%901,8320.00%
SPY170823P002470002017-08-21 3:57PM EDT247.004.003.893.96-0.19-4.53%1425,1420.00%
SPY170823P002475002017-08-21 12:53PM EDT247.504.524.394.46+0.25+5.85%443,0960.00%
SPY170823P002480002017-08-21 2:54PM EDT248.005.294.894.96+0.56+11.84%3821,8910.00%
SPY170823P002485002017-08-21 11:23AM EDT248.505.635.395.46+0.33+6.23%4740.00%
SPY170823P002490002017-08-21 11:25AM EDT249.006.275.895.96+0.61+10.78%121,8240.00%
SPY170823P002495002017-08-18 11:44PM EDT249.506.005.867.330.00-353233.01%
SPY170823P002500002017-08-21 1:10PM EDT250.007.056.896.96+0.48+7.31%616190.00%
SPY170823P002510002017-08-21 3:14PM EDT251.008.507.897.96+0.09+1.07%30720.00%
SPY170823P002520002017-08-21 1:56PM EDT252.009.408.898.96+0.22+2.40%15170.00%
SPY170823P002530002017-08-18 11:44PM EDT253.008.438.4611.380.00-4752.69%
SPY170823P002550002017-08-18 3:47PM EDT255.0011.8010.4413.82+2.10+21.65%62165.77%
SPY170823P002560002017-08-18 11:44PM EDT256.009.3011.4014.380.00-8161.57%
SPY170823P002600002017-08-18 11:44PM EDT260.0013.2015.8318.830.00-7013980.69%
SPY170823P002700002017-07-21 11:51PM EDT270.0024.3522.7824.060.00-200.00%