U.S. Markets close in 1 hr 23 mins

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.25+0.41 (+0.17%)
As of 2:37PM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170623C001800002017-06-16 11:49PM EDT180.0064.3960.9163.790.00-20324.22%
SPY170623C001870002017-06-15 3:24PM EDT187.0056.5153.9256.790.00-50289.45%
SPY170623C001880002017-06-15 3:24PM EDT188.0055.4952.9255.790.00-50284.57%
SPY170623C002000002017-06-23 11:21AM EDT200.0043.1543.2443.380.280.65%13159.77%
SPY170623C002030002017-06-23 1:56PM EDT203.0040.3439.9742.031.373.52%11228.13%
SPY170623C002100002017-06-02 11:45PM EDT210.0026.9432.6935.370.00-170170195.41%
SPY170623C002120002017-06-02 11:45PM EDT212.0027.3232.1632.380.00-11198.44%
SPY170623C002140002017-06-02 11:45PM EDT214.0026.4830.1630.380.00-20188.18%
SPY170623C002165002017-06-02 11:45PM EDT216.5022.4227.6627.880.00-7070175.20%
SPY170623C002170002017-06-12 10:03AM EDT217.0025.5424.6926.842.5010.85%66150.20%
SPY170623C002180002017-06-14 4:06PM EDT218.0026.3024.7224.880.00-14000.00%
SPY170623C002200002017-06-22 10:55AM EDT220.0022.9322.5523.570.572.55%3300118.65%
SPY170623C002220002017-06-12 4:04PM EDT222.0021.4121.2421.544.2724.91%1193.95%
SPY170623C002225002017-06-02 11:45PM EDT222.5016.1721.6821.910.00-55145.12%
SPY170623C002230002017-06-06 11:25AM EDT223.0020.6718.8321.380.00-4141145.90%
SPY170623C002240002017-06-02 11:45PM EDT224.0017.7320.1920.400.00-4582137.21%
SPY170623C002250002017-06-15 10:30AM EDT225.0017.6017.7317.880.00-600.00%
SPY170623C002255002017-06-06 10:30AM EDT225.5018.3617.8418.290.00-549594.43%
SPY170623C002260002017-06-14 4:10PM EDT226.0018.3516.7316.880.00-4000.00%
SPY170623C002265002017-06-02 11:45PM EDT226.5015.2817.7017.910.00-84132124.32%
SPY170623C002270002017-06-02 11:45PM EDT227.0014.7617.2017.430.00-7679121.97%
SPY170623C002275002017-06-02 11:45PM EDT227.5014.4416.7016.920.00-6171119.14%
SPY170623C002280002017-06-20 10:01AM EDT228.0015.8014.7114.870.00-120.00%
SPY170623C002285002017-06-02 11:45PM EDT228.5015.8515.7115.920.00-2418113.87%
SPY170623C002290002017-06-22 3:03PM EDT229.0014.3913.7113.87-0.94-6.13%20280.00%
SPY170623C002295002017-06-02 11:45PM EDT229.5014.6514.7614.930.00-110121109.47%
SPY170623C002300002017-06-15 1:30PM EDT230.0013.1012.7412.900.00-1000.00%
SPY170623C002305002017-06-02 11:45PM EDT230.5013.6813.7713.940.00-33875104.30%
SPY170623C002310002017-06-19 9:39AM EDT231.0012.8513.3013.470.473.80%11102.44%
SPY170623C002315002017-06-06 3:52PM EDT231.5011.9111.9112.210.00-6124767.68%
SPY170623C002320002017-06-23 12:41PM EDT232.0011.3811.2511.38-0.22-1.90%1153.91%
SPY170623C002325002017-06-02 11:45PM EDT232.5011.7111.8011.960.00-16910893.85%
SPY170623C002330002017-06-23 12:35PM EDT233.0010.4410.2510.381.2213.23%1950.00%
SPY170623C002335002017-06-09 3:51PM EDT233.5010.109.9310.22-0.21-2.04%534859.38%
SPY170623C002340002017-06-16 11:00AM EDT234.008.028.778.92-2.38-22.88%9500.00%
SPY170623C002345002017-06-16 10:11AM EDT234.507.788.278.42-0.83-9.64%12300.00%
SPY170623C002350002017-06-23 2:04PM EDT235.008.398.198.47-0.41-4.66%420447.27%
SPY170623C002355002017-06-16 10:10AM EDT235.506.837.287.43-1.46-17.61%3400.00%
SPY170623C002360002017-06-23 1:58PM EDT236.007.457.287.380.091.22%1027137.79%
SPY170623C002365002017-06-22 9:35AM EDT236.506.386.226.360.7212.72%11350.00%
SPY170623C002370002017-06-23 10:25AM EDT237.005.986.196.470.081.36%388638.28%
SPY170623C002375002017-06-20 2:45PM EDT237.506.035.235.380.00-51,2700.00%
SPY170623C002380002017-06-23 9:56AM EDT238.004.605.295.40-0.72-13.53%111,44730.47%
SPY170623C002385002017-06-23 9:30AM EDT238.504.414.774.88-0.09-2.00%1280627.25%
SPY170623C002390002017-06-23 1:45PM EDT239.004.364.274.390.4411.22%24298825.49%
SPY170623C002395002017-06-23 1:11PM EDT239.503.793.763.890.4513.47%54999923.24%
SPY170623C002400002017-06-23 1:57PM EDT240.003.453.303.380.6824.55%1,2191,87420.51%
SPY170623C002405002017-06-23 1:44PM EDT240.502.902.772.900.6327.75%2,1562,06718.95%
SPY170623C002410002017-06-23 2:17PM EDT241.002.382.342.350.5530.05%1,8242,90014.55%
SPY170623C002415002017-06-23 2:15PM EDT241.501.851.831.850.084.52%2,2245,18812.21%
SPY170623C002420002017-06-23 2:15PM EDT242.001.361.351.370.4244.68%5,7485,64010.35%
SPY170623C002425002017-06-23 2:20PM EDT242.500.860.850.860.3156.36%14,4688,3517.33%
SPY170623C002430002017-06-23 2:21PM EDT243.000.410.390.400.1346.43%38,04128,7245.03%
SPY170623C002435002017-06-23 2:20PM EDT243.500.080.070.08-0.03-27.27%31,07635,0813.52%
SPY170623C002440002017-06-23 2:19PM EDT244.000.010.010.02-0.03-75.00%13,01934,6014.20%
SPY170623C002445002017-06-23 2:15PM EDT244.500.010.000.01-0.01-50.00%2,61520,8605.47%
SPY170623C002450002017-06-23 2:17PM EDT245.000.010.000.01-0.01-50.00%56324,8817.23%
SPY170623C002455002017-06-22 4:01PM EDT245.500.010.000.01-0.01-50.00%4,28914,3478.99%
SPY170623C002460002017-06-22 3:43PM EDT246.000.010.000.01-0.01-50.00%1,26319,95410.55%
SPY170623C002465002017-06-22 3:31PM EDT246.500.010.000.010.00-70911,71112.11%
SPY170623C002470002017-06-22 1:54PM EDT247.000.010.000.010.00-1633,36213.67%
SPY170623C002475002017-06-22 2:59PM EDT247.500.010.000.010.00-8511,30515.24%
SPY170623C002480002017-06-20 4:10PM EDT248.000.010.000.010.00-16,87559,57716.80%
SPY170623C002485002017-06-22 10:09AM EDT248.500.010.000.010.00-12,46717.97%
SPY170623C002490002017-06-19 4:02PM EDT249.000.020.010.020.00-3388,22621.49%
SPY170623C002495002017-06-21 12:51PM EDT249.500.010.000.010.00-101,93821.09%
SPY170623C002500002017-06-16 4:09PM EDT250.000.010.000.010.00-76,49722.66%
SPY170623C002510002017-06-19 4:12PM EDT251.000.010.000.010.00-1,8426,56425.39%
SPY170623C002520002017-06-16 3:40PM EDT252.000.010.000.01-0.01-50.00%3,75950228.13%
SPY170623C002525002017-06-16 3:15PM EDT252.500.010.000.010.00-1,4662,85129.69%
SPY170623C002530002017-06-16 11:50PM EDT253.000.010.000.010.00-769031.25%
SPY170623C002540002017-06-16 11:50PM EDT254.000.010.000.010.00-118833.59%
SPY170623C002550002017-06-09 4:02PM EDT255.000.010.000.01-0.01-50.00%44219735.94%
SPY170623C002560002017-06-12 4:46PM EDT256.000.010.000.010.00-841039.06%
SPY170623C002570002017-06-16 11:50PM EDT257.000.010.000.010.00-12,66212,66241.41%
SPY170623C002575002017-06-16 9:30AM EDT257.500.160.000.010.151,500.00%25742.97%
SPY170623C002600002017-06-02 11:45PM EDT260.000.010.010.020.00-21551.56%
SPY170623C002625002017-06-02 11:45PM EDT262.500.010.000.010.00-1151.56%
SPY170623C002650002017-06-02 11:45PM EDT265.000.010.000.01-0.06-600.00%505357.81%
SPY170623C002675002017-06-02 11:45PM EDT267.500.020.000.010.00-1262.50%
SPY170623C002700002017-06-19 11:02AM EDT270.000.010.000.01-0.01-50.00%20168.75%
SPY170623C002800002017-06-22 5:59PM EDT280.000.010.000.010.00-505090.63%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170623P001800002017-06-02 11:49PM EDT180.000.010.000.010.00-3105181.25%
SPY170623P001810002017-06-02 11:49PM EDT181.000.010.000.010.00-637181.25%
SPY170623P001820002017-06-02 11:49PM EDT182.000.010.000.010.00-1,5081,628175.00%
SPY170623P001830002017-06-02 11:49PM EDT183.000.010.000.010.00-552552175.00%
SPY170623P001840002017-06-02 11:49PM EDT184.000.010.000.01-0.03-75.00%233171.88%
SPY170623P001850002017-06-02 11:49PM EDT185.000.010.000.01-0.08-88.89%18168.75%
SPY170623P001860002017-06-02 11:49PM EDT186.000.010.000.010.00-1401165.63%
SPY170623P001870002017-06-12 10:03AM EDT187.000.020.000.010.01100.00%64,799162.50%
SPY170623P001880002017-06-02 11:49PM EDT188.000.010.010.02-0.05-71.43%134175.00%
SPY170623P001890002017-06-02 11:49PM EDT189.000.010.010.020.00-22171.88%
SPY170623P001900002017-06-02 11:49PM EDT190.000.010.010.020.00-36168.75%
SPY170623P001905002017-06-07 3:56PM EDT190.500.010.010.020.00-434167.19%
SPY170623P001910002017-06-02 11:49PM EDT191.000.070.010.020.00-147147165.63%
SPY170623P001915002017-06-02 11:49PM EDT191.500.050.010.020.00-3046164.06%
SPY170623P001920002017-06-08 10:03AM EDT192.000.010.010.020.00-14162.50%
SPY170623P001925002017-06-06 11:27AM EDT192.500.010.010.020.00-1010160.94%
SPY170623P001930002017-06-05 1:01PM EDT193.000.010.010.020.00-1153159.38%
SPY170623P001935002017-06-07 9:42AM EDT193.500.010.010.020.00-731,014157.81%
SPY170623P001940002017-06-05 1:01PM EDT194.000.010.010.020.00-1770156.25%
SPY170623P001945002017-06-05 11:57AM EDT194.500.010.010.020.00-1520154.69%
SPY170623P001950002017-06-08 1:06PM EDT195.000.010.010.020.00-210660153.13%
SPY170623P001955002017-06-08 11:21AM EDT195.500.010.010.020.00-1,1651,166151.56%
SPY170623P001960002017-06-08 11:21AM EDT196.000.010.010.020.00-390392150.00%
SPY170623P001965002017-06-15 9:45AM EDT196.500.010.000.010.00-11,653134.38%
SPY170623P001970002017-06-07 12:51PM EDT197.000.020.010.020.00-204210146.88%
SPY170623P001975002017-06-02 11:49PM EDT197.500.050.010.020.00-3030145.31%
SPY170623P001980002017-06-15 9:45AM EDT198.000.010.000.010.00-166131.25%
SPY170623P001985002017-06-02 11:49PM EDT198.500.120.010.020.00-22142.19%
SPY170623P001990002017-06-14 9:50AM EDT199.000.010.000.010.00-1550125.00%
SPY170623P001995002017-06-14 9:50AM EDT199.500.010.000.010.00-12125.00%
SPY170623P002000002017-06-13 9:47AM EDT200.000.010.000.010.00-5909125.00%
SPY170623P002010002017-06-15 9:41AM EDT201.000.010.000.010.00-136118.75%
SPY170623P002020002017-06-14 10:23AM EDT202.000.010.000.010.00-40372118.75%
SPY170623P002025002017-06-06 11:27AM EDT202.500.020.020.030.00-1030135.94%
SPY170623P002030002017-06-08 11:12AM EDT203.000.020.020.030.00-100123134.38%
SPY170623P002040002017-06-09 1:39PM EDT204.000.010.020.03-0.04-80.00%39131.25%
SPY170623P002050002017-06-16 3:08PM EDT205.000.010.000.01-0.02-66.67%31,857109.38%
SPY170623P002060002017-06-22 4:02PM EDT206.000.010.000.01-0.02-66.67%3328106.25%
SPY170623P002070002017-06-02 11:49PM EDT207.000.050.030.040.00-30110125.78%
SPY170623P002075002017-06-09 11:56PM EDT207.500.030.030.040.00-1010124.22%
SPY170623P002080002017-06-16 3:28PM EDT208.000.010.000.01-0.02-66.67%3,11389100.00%
SPY170623P002090002017-06-16 2:12PM EDT209.000.010.010.02-0.03-75.00%2,949708108.59%
SPY170623P002100002017-06-07 1:33PM EDT210.000.040.030.040.00-11,163115.63%
SPY170623P002110002017-06-12 11:53AM EDT211.000.050.030.040.0266.67%80178112.50%
SPY170623P002120002017-06-16 12:43PM EDT212.000.010.000.01-0.04-80.00%10046390.63%
SPY170623P002125002017-06-12 11:25AM EDT212.500.020.000.020.00-122093.75%
SPY170623P002130002017-06-08 2:46PM EDT213.000.040.040.050.00-1386109.38%
SPY170623P002140002017-06-22 11:44AM EDT214.000.010.000.01-0.01-50.00%61,23284.38%
SPY170623P002150002017-06-16 3:56PM EDT215.000.020.010.020.00-2,40070690.63%
SPY170623P002155002017-06-12 4:01PM EDT215.500.050.040.05-0.03-37.50%402,164100.78%
SPY170623P002160002017-06-16 3:56PM EDT216.000.020.010.020.00-2,4002,33587.50%
SPY170623P002165002017-06-05 4:02PM EDT216.500.050.060.070.00-4,9864,971102.34%
SPY170623P002170002017-06-12 10:03AM EDT217.000.080.050.060.05166.67%620698.44%
SPY170623P002175002017-06-08 2:46PM EDT217.500.060.060.070.00-1010498.83%
SPY170623P002180002017-06-14 10:58AM EDT218.000.030.010.020.00-331,50181.25%
SPY170623P002185002017-06-16 11:11AM EDT218.500.020.010.02-0.08-80.00%202,83379.69%
SPY170623P002190002017-06-16 11:30AM EDT219.000.020.010.020.00-985578.13%
SPY170623P002195002017-06-15 3:32PM EDT219.500.030.010.020.00-2570176.56%
SPY170623P002200002017-06-19 10:04AM EDT220.000.010.000.01-0.01-50.00%174,02467.19%
SPY170623P002205002017-06-16 1:21PM EDT220.500.020.010.02-0.10-83.33%1203173.44%
SPY170623P002210002017-06-16 1:42PM EDT221.000.020.010.02-0.03-60.00%740471.88%
SPY170623P002215002017-06-19 9:43AM EDT221.500.010.000.01-0.01-50.00%1001,73262.50%
SPY170623P002220002017-06-19 4:06PM EDT222.000.010.000.01-0.01-50.00%2001,55562.50%
SPY170623P002225002017-06-14 4:09PM EDT222.500.050.010.030.00-19569.53%
SPY170623P002230002017-06-19 1:49PM EDT223.000.010.000.01-0.03-75.00%1383,95459.38%
SPY170623P002240002017-06-19 4:07PM EDT224.000.010.010.02-0.02-66.67%335,42962.50%
SPY170623P002250002017-06-19 2:12PM EDT225.000.010.010.02-0.02-66.67%44,05259.38%
SPY170623P002255002017-06-20 3:15PM EDT225.500.010.000.010.00-851,18351.56%
SPY170623P002260002017-06-22 9:39AM EDT226.000.010.000.010.00-2503,06650.00%
SPY170623P002265002017-06-21 2:51PM EDT226.500.010.000.010.00-53,26050.00%
SPY170623P002270002017-06-22 9:41AM EDT227.000.010.000.010.00-1303,38751.56%
SPY170623P002275002017-06-21 2:40PM EDT227.500.010.000.010.00-122,98150.00%
SPY170623P002280002017-06-23 2:15PM EDT228.000.010.000.010.00-4037,92948.44%
SPY170623P002285002017-06-19 1:13PM EDT228.500.010.010.02-0.03-75.00%74,81150.78%
SPY170623P002290002017-06-22 10:13AM EDT229.000.010.000.01-0.01-50.00%1,4608,77845.31%
SPY170623P002295002017-06-19 10:04AM EDT229.500.010.010.02-0.04-80.00%33,51147.66%
SPY170623P002300002017-06-22 3:34PM EDT230.000.010.000.01-0.01-50.00%522,07442.19%
SPY170623P002305002017-06-21 12:17PM EDT230.500.010.000.010.00-206,22140.63%
SPY170623P002310002017-06-21 2:49PM EDT231.000.010.000.010.00-117,69739.84%
SPY170623P002315002017-06-22 9:39AM EDT231.500.010.000.01-0.01-50.00%108,80938.28%
SPY170623P002320002017-06-23 10:19AM EDT232.000.010.000.01-0.01-50.00%55,42236.72%
SPY170623P002325002017-06-22 10:35AM EDT232.500.010.000.01-0.01-50.00%5,3973,69535.16%
SPY170623P002330002017-06-22 9:56AM EDT233.000.010.000.01-0.01-50.00%14113,01033.59%
SPY170623P002335002017-06-19 4:07PM EDT233.500.020.020.03-0.04-66.67%41710,47337.11%
SPY170623P002340002017-06-22 1:32PM EDT234.000.010.000.010.00-4,80814,38030.47%
SPY170623P002345002017-06-22 3:01PM EDT234.500.010.000.01-0.01-50.00%218,52728.91%
SPY170623P002350002017-06-22 3:05PM EDT235.000.010.000.01-0.01-50.00%38519,14227.34%
SPY170623P002355002017-06-22 3:02PM EDT235.500.010.000.01-0.01-50.00%315,94726.17%
SPY170623P002360002017-06-22 4:02PM EDT236.000.010.000.01-0.01-50.00%4,02023,69724.61%
SPY170623P002365002017-06-22 4:09PM EDT236.500.010.000.01-0.03-75.00%2039,85523.44%
SPY170623P002370002017-06-23 2:14PM EDT237.000.010.000.01-0.01-50.00%414,99721.88%
SPY170623P002375002017-06-23 12:09PM EDT237.500.010.000.01-0.02-66.67%928,57020.31%
SPY170623P002380002017-06-22 1:39PM EDT238.000.010.010.02-0.02-66.67%83215,52420.51%
SPY170623P002385002017-06-23 12:35PM EDT238.500.010.000.01-0.01-50.00%315,33817.19%
SPY170623P002390002017-06-23 12:53PM EDT239.000.010.000.01-0.01-50.00%27323,01315.63%
SPY170623P002395002017-06-23 10:46AM EDT239.500.010.000.01-0.02-66.67%3659,49713.67%
SPY170623P002400002017-06-23 1:57PM EDT240.000.010.000.01-0.02-66.67%27640,28712.11%
SPY170623P002405002017-06-23 2:03PM EDT240.500.010.010.02-0.03-75.00%3,19513,45911.91%
SPY170623P002410002017-06-23 2:06PM EDT241.000.010.010.02-0.05-83.33%13,08737,67210.16%
SPY170623P002415002017-06-23 2:09PM EDT241.500.010.010.02-0.09-90.00%2,54514,4158.20%
SPY170623P002420002017-06-23 2:18PM EDT242.000.020.010.02-0.13-86.67%17,43242,1726.25%
SPY170623P002425002017-06-23 2:15PM EDT242.500.030.020.03-0.24-88.89%23,09821,7344.69%
SPY170623P002430002017-06-23 2:22PM EDT243.000.070.070.08-0.41-85.42%50,07427,3123.52%
SPY170623P002435002017-06-23 2:22PM EDT243.500.270.230.24-0.55-67.07%26,67924,5040.00%
SPY170623P002440002017-06-23 2:18PM EDT244.000.680.660.69-0.60-46.87%13,81410,8380.00%
SPY170623P002445002017-06-23 2:16PM EDT244.501.141.161.18-0.61-34.86%1,0689,8240.00%
SPY170623P002450002017-06-23 2:19PM EDT245.001.681.651.65-0.57-25.33%1,3325,1690.00%
SPY170623P002455002017-06-23 1:55PM EDT245.502.042.092.19-0.63-23.60%1272,4360.00%
SPY170623P002460002017-06-23 1:59PM EDT246.002.542.502.72-0.70-21.60%2442,5560.00%
SPY170623P002465002017-06-23 10:26AM EDT246.503.513.003.230.216.36%46150.00%
SPY170623P002470002017-06-23 11:36AM EDT247.003.793.493.710.298.29%27960.00%
SPY170623P002475002017-06-19 1:32PM EDT247.502.943.103.25-2.26-43.46%22520.00%
SPY170623P002480002017-06-23 1:15PM EDT248.004.714.195.620.8120.77%119250.29%
SPY170623P002485002017-06-14 9:58AM EDT248.505.025.715.870.00-51646.34%
SPY170623P002490002017-06-20 2:57PM EDT249.005.436.156.290.00-5146.58%
SPY170623P002495002017-06-09 11:57PM EDT249.506.966.877.320.00-121258.01%
SPY170623P002500002017-06-21 12:32PM EDT250.006.856.367.440.00-11856.25%
SPY170623P002525002017-06-09 11:57PM EDT252.509.939.8610.310.00-556273.34%
SPY170623P002550002017-06-08 3:59PM EDT255.0012.2511.0814.340.00-11213789.55%
SPY170623P002575002017-06-15 3:27PM EDT257.5015.1713.9016.140.00-5594.63%
SPY170623P002600002017-06-22 9:52AM EDT260.0017.1716.3918.82-0.52-2.94%10108.79%
SPY170623P002625002017-06-02 11:49PM EDT262.5020.8118.2320.980.00-2095.80%
SPY170623P002675002017-06-02 11:49PM EDT267.5029.7723.2225.980.00-20113.28%
SPY170623P002700002017-06-02 11:49PM EDT270.0032.3025.5828.440.00-61115.04%
SPY170623P002725002017-06-02 11:49PM EDT272.5034.7928.0530.990.00-62124.02%
SPY170623P002750002017-06-02 11:49PM EDT275.0034.3830.5333.500.00-262131.45%
SPY170623P002800002017-06-16 11:57PM EDT280.0038.1737.0437.650.00-63171.97%