U.S. Markets close in 4 hrs 2 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.24-0.15 (-0.06%)
As of 11:58AM EDT. Market open.
People also watch
DIAIWMQQQGLDXLF
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170922C001950002017-08-18 11:55PM EDT195.0048.5748.0548.260.00-2000.00%
SPY170922C002000002017-09-18 1:25PM EDT200.0049.8349.0849.250.00-22146.88%
SPY170922C002050002017-08-04 11:54PM EDT205.0042.7642.6142.840.00-2000.00%
SPY170922C002100002017-09-22 10:02AM EDT210.0039.1939.1339.27-0.58-1.46%1011130.47%
SPY170922C002175002017-08-11 5:05PM EDT217.5030.1827.2827.460.00-28280.00%
SPY170922C002200002017-09-22 10:58AM EDT220.0029.1129.0829.23+0.15+0.52%3003000.00%
SPY170922C002250002017-09-14 12:21PM EDT225.0025.0924.0724.510.00-6087.89%
SPY170922C002275002017-09-14 10:22AM EDT227.5022.4921.5822.020.00-3081.64%
SPY170922C002300002017-09-20 3:59PM EDT230.0020.0919.1319.290.00-2271.48%
SPY170922C002325002017-09-11 3:53PM EDT232.5016.6116.5917.030.00-1066.21%
SPY170922C002340002017-09-15 11:54PM EDT234.0015.1215.0915.530.00-1060.94%
SPY170922C002350002017-09-19 12:02PM EDT235.0015.1014.1314.270.00-3550.78%
SPY170922C002360002017-09-15 12:00PM EDT236.0013.1413.1013.54-0.94-6.68%2055.27%
SPY170922C002370002017-09-14 12:24PM EDT237.0013.1012.1512.560.00-1055.08%
SPY170922C002375002017-09-22 10:53AM EDT237.5011.6911.6911.74-0.34-2.83%12025.00%
SPY170922C002380002017-09-22 10:30AM EDT238.0011.3311.1911.23-0.36-3.08%7200.00%
SPY170922C002390002017-09-14 3:28PM EDT239.0011.0310.1610.540.00-1058.89%
SPY170922C002400002017-09-21 4:00PM EDT240.009.499.169.220.00-2310.00%
SPY170922C002405002017-09-22 11:34AM EDT240.509.038.688.730.00-11100.00%
SPY170922C002410002017-09-22 10:14AM EDT241.008.318.178.22-0.17-2.00%10190.00%
SPY170922C002415002017-09-21 3:58PM EDT241.507.887.667.720.00-115660.00%
SPY170922C002420002017-09-22 10:30AM EDT242.007.337.167.22-0.12-1.61%71950.00%
SPY170922C002425002017-09-21 3:55PM EDT242.506.916.666.720.00-4162390.00%
SPY170922C002430002017-09-22 10:07AM EDT243.006.336.166.22-0.12-1.86%54160.00%
SPY170922C002435002017-09-21 3:31PM EDT243.506.195.655.700.00-4232630.00%
SPY170922C002440002017-09-22 9:34AM EDT244.005.245.185.23-0.14-2.60%56270.00%
SPY170922C002445002017-09-21 4:02PM EDT244.504.994.694.730.00-5643960.00%
SPY170922C002450002017-09-22 10:41AM EDT245.004.344.184.23-0.10-2.25%1156880.00%
SPY170922C002455002017-09-22 9:51AM EDT245.503.673.663.71-0.52-12.41%1284260.00%
SPY170922C002460002017-09-22 11:31AM EDT246.003.093.173.21-0.41-11.71%4506960.00%
SPY170922C002465002017-09-22 11:37AM EDT246.502.672.672.69-0.48-15.24%1,3111,4240.00%
SPY170922C002470002017-09-22 11:40AM EDT247.002.202.182.20-0.26-10.57%1,1252,1480.00%
SPY170922C002475002017-09-22 11:38AM EDT247.501.701.681.70-0.21-10.99%1,1202,5770.00%
SPY170922C002480002017-09-22 11:39AM EDT248.001.201.191.20-0.50-29.41%1,3273,6600.00%
SPY170922C002485002017-09-22 11:40AM EDT248.500.740.720.74-0.35-32.11%2,3234,7381.56%
SPY170922C002490002017-09-22 11:38AM EDT249.000.310.300.31-0.50-61.73%17,45419,5333.13%
SPY170922C002495002017-09-22 11:38AM EDT249.500.070.060.07-0.35-83.33%12,55416,5793.25%
SPY170922C002500002017-09-22 11:38AM EDT250.000.020.010.02-0.13-86.67%7,18155,0314.20%
SPY170922C002505002017-09-22 11:29AM EDT250.500.010.000.01-0.04-80.00%1,35522,8775.27%
SPY170922C002510002017-09-22 11:22AM EDT251.000.010.000.01-0.01-50.00%41333,7397.03%
SPY170922C002515002017-09-22 11:37AM EDT251.500.010.000.010.00-813,8898.59%
SPY170922C002520002017-09-22 11:30AM EDT252.000.010.000.010.00-2334,56010.16%
SPY170922C002525002017-09-22 10:37AM EDT252.500.010.000.010.00-4816,55711.72%
SPY170922C002530002017-09-21 10:04AM EDT253.000.010.000.010.00-12026,24913.28%
SPY170922C002540002017-09-21 9:55AM EDT254.000.010.000.010.00-165,34016.41%
SPY170922C002550002017-09-21 9:45AM EDT255.000.010.000.010.00-1010,61019.14%
SPY170922C002560002017-09-21 10:21AM EDT256.000.010.000.010.00-157421.88%
SPY170922C002570002017-09-15 3:57PM EDT257.000.010.000.01-0.02-66.67%7612,09625.00%
SPY170922C002575002017-09-15 3:50PM EDT257.500.010.000.01-0.02-66.67%1040926.17%
SPY170922C002580002017-09-12 1:38PM EDT258.000.020.000.010.00-112127.34%
SPY170922C002590002017-09-20 12:01PM EDT259.000.010.000.010.00-11,89630.47%
SPY170922C002600002017-09-15 1:55PM EDT260.000.010.000.01-0.01-50.00%26679432.81%
SPY170922C002610002017-09-15 11:54PM EDT261.000.020.000.010.00-101135.16%
SPY170922C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-2,034238.28%
SPY170922C002625002017-08-25 10:07AM EDT262.500.010.010.020.00-26242.97%
SPY170922C002650002017-08-17 10:45AM EDT265.000.010.000.030.00-515852.34%
SPY170922C002675002017-09-13 4:08PM EDT267.500.010.000.010.00-4,8764,87751.56%
SPY170922C002700002017-08-16 10:18AM EDT270.000.010.000.020.00-1457.81%
SPY170922C002725002017-08-11 5:05PM EDT272.500.010.000.020.00-2264.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170922P001900002017-08-30 3:30PM EDT190.000.020.010.020.00-394538184.38%
SPY170922P001910002017-09-08 11:58PM EDT191.000.020.010.020.00-11181.25%
SPY170922P001930002017-09-08 11:58PM EDT193.000.020.010.020.00-22175.00%
SPY170922P001940002017-09-08 11:58PM EDT194.000.020.010.020.00-10197171.88%
SPY170922P001950002017-09-15 9:32AM EDT195.000.010.000.010.00-25399150.00%
SPY170922P001970002017-09-08 11:58PM EDT197.000.020.010.030.00-225227165.63%
SPY170922P001975002017-09-01 11:52PM EDT197.500.020.020.030.00-1610168.75%
SPY170922P001980002017-09-01 11:52PM EDT198.000.020.020.030.00-4000167.19%
SPY170922P001990002017-09-08 11:58PM EDT199.000.020.020.030.00-1572163.28%
SPY170922P002050002017-09-08 9:51AM EDT205.000.020.020.03-0.01-33.33%52,478143.75%
SPY170922P002100002017-09-14 3:45PM EDT210.000.010.000.010.00-3401,902109.38%
SPY170922P002125002017-09-15 9:54AM EDT212.500.010.000.01-0.01-50.00%7558103.13%
SPY170922P002150002017-09-15 11:52AM EDT215.000.010.000.01-0.01-50.00%62,94493.75%
SPY170922P002175002017-09-15 4:14PM EDT217.500.010.000.01-0.01-50.00%94,84287.50%
SPY170922P002200002017-09-15 10:09AM EDT220.000.010.010.02-0.01-50.00%94,77990.63%
SPY170922P002205002017-09-15 11:46PM EDT220.500.020.010.020.00-58058089.06%
SPY170922P002215002017-09-15 11:46PM EDT221.500.010.010.020.00-12,300085.94%
SPY170922P002220002017-09-22 11:38AM EDT222.000.010.000.010.00-20020075.00%
SPY170922P002225002017-09-15 3:57PM EDT222.500.010.010.02-0.01-50.00%15221,37582.81%
SPY170922P002240002017-09-18 10:00AM EDT224.000.010.000.010.00-16613,60771.88%
SPY170922P002245002017-09-15 11:46PM EDT224.500.020.010.020.00-600077.34%
SPY170922P002250002017-09-18 9:46AM EDT225.000.010.000.010.00-4321,98668.75%
SPY170922P002255002017-09-18 9:46AM EDT225.500.010.000.010.00-571,55765.63%
SPY170922P002260002017-09-18 9:46AM EDT226.000.010.000.010.00-17423965.63%
SPY170922P002265002017-09-15 11:46PM EDT226.500.010.010.020.00-2071.88%
SPY170922P002270002017-09-18 9:46AM EDT227.000.010.000.010.00-15362862.50%
SPY170922P002275002017-09-15 9:32AM EDT227.500.030.010.02-0.01-25.00%31,08368.75%
SPY170922P002280002017-09-18 10:01AM EDT228.000.010.000.010.00-104,76159.38%
SPY170922P002290002017-09-18 10:07AM EDT229.000.010.000.010.00-83024,87756.25%
SPY170922P002295002017-09-18 10:32AM EDT229.500.010.000.010.00-61,48256.25%
SPY170922P002300002017-09-20 2:33PM EDT230.000.010.000.010.00-1510,06054.69%
SPY170922P002310002017-09-20 2:25PM EDT231.000.010.000.010.00-118351.56%
SPY170922P002320002017-09-18 9:38AM EDT232.000.020.000.010.00-1,20011,57650.00%
SPY170922P002325002017-09-21 9:55AM EDT232.500.010.000.010.00-24,49651.56%
SPY170922P002330002017-09-20 3:18PM EDT233.000.010.000.010.00-55,13750.00%
SPY170922P002340002017-09-20 2:17PM EDT234.000.010.000.010.00-109,95246.88%
SPY170922P002350002017-09-21 2:38PM EDT235.000.010.000.010.00-37731,08144.53%
SPY170922P002360002017-09-21 9:42AM EDT236.000.010.000.010.00-137,69341.41%
SPY170922P002370002017-09-21 2:18PM EDT237.000.010.000.010.00-112,65238.28%
SPY170922P002375002017-09-20 4:12PM EDT237.500.010.000.010.00-3105,02037.50%
SPY170922P002380002017-09-22 11:14AM EDT238.000.010.000.010.00-17116,79635.94%
SPY170922P002390002017-09-22 10:26AM EDT239.000.010.000.010.00-87,90632.81%
SPY170922P002400002017-09-22 9:35AM EDT240.000.010.000.010.00-521,37829.69%
SPY170922P002405002017-09-21 1:58PM EDT240.500.010.000.010.00-6026,10028.13%
SPY170922P002410002017-09-22 9:46AM EDT241.000.010.000.010.00-3228,78026.95%
SPY170922P002415002017-09-22 9:30AM EDT241.500.010.000.010.00-558,04725.78%
SPY170922P002420002017-09-22 11:24AM EDT242.000.010.000.010.00-597,59524.22%
SPY170922P002425002017-09-22 11:13AM EDT242.500.010.000.010.00-4511,68622.66%
SPY170922P002430002017-09-22 9:50AM EDT243.000.010.000.010.00-160,07421.09%
SPY170922P002435002017-09-22 10:39AM EDT243.500.010.000.01-0.01-50.00%126,17419.53%
SPY170922P002440002017-09-22 11:14AM EDT244.000.010.000.01-0.01-50.00%26521,16617.97%
SPY170922P002445002017-09-22 10:17AM EDT244.500.010.000.01-0.01-50.00%4012,81116.41%
SPY170922P002450002017-09-22 10:49AM EDT245.000.010.000.01-0.01-50.00%2717,37714.84%
SPY170922P002455002017-09-22 10:36AM EDT245.500.010.000.01-0.02-66.67%11311,63913.28%
SPY170922P002460002017-09-22 11:37AM EDT246.000.010.000.01-0.02-66.67%70535,73411.91%
SPY170922P002465002017-09-22 11:14AM EDT246.500.010.000.01-0.02-66.67%47021,62310.16%
SPY170922P002470002017-09-22 11:25AM EDT247.000.020.010.02-0.02-50.00%57831,3859.77%
SPY170922P002475002017-09-22 11:31AM EDT247.500.020.010.02-0.03-60.00%75629,2508.01%
SPY170922P002480002017-09-22 11:38AM EDT248.000.030.020.03-0.05-62.50%5,48532,4836.64%
SPY170922P002485002017-09-22 11:37AM EDT248.500.050.050.06-0.05-50.00%13,03049,9885.62%
SPY170922P002490002017-09-22 11:41AM EDT249.000.110.120.12-0.06-35.29%46,95951,8724.20%
SPY170922P002495002017-09-22 11:39AM EDT249.500.380.370.38+0.09+31.03%9,42532,8314.35%
SPY170922P002500002017-09-22 11:41AM EDT250.000.810.790.81+0.26+47.27%5,59622,0715.37%
SPY170922P002505002017-09-22 11:36AM EDT250.501.341.321.34+0.39+41.05%7253,1968.79%
SPY170922P002510002017-09-22 11:31AM EDT251.001.891.791.83+0.51+36.96%7302,64910.74%
SPY170922P002515002017-09-22 10:57AM EDT251.502.392.262.42+0.49+25.79%2689716.31%
SPY170922P002520002017-09-22 11:39AM EDT252.002.812.752.81+0.21+8.08%10598913.77%
SPY170922P002525002017-09-22 10:03AM EDT252.503.293.303.34+0.20+6.47%7518617.48%
SPY170922P002530002017-09-22 11:18AM EDT253.003.853.793.85+0.57+17.38%3001,05420.02%
SPY170922P002540002017-09-21 4:04PM EDT254.004.494.804.850.00-41123.93%
SPY170922P002550002017-09-22 11:03AM EDT255.005.835.775.82+0.68+13.20%186525.59%
SPY170922P002560002017-09-20 4:13PM EDT256.006.036.806.850.00-4231.45%
SPY170922P002570002017-09-22 11:38AM EDT257.007.107.787.840.00-20034.18%
SPY170922P002575002017-09-15 11:46PM EDT257.508.878.188.340.00-151535.94%
SPY170922P002600002017-09-22 11:23AM EDT260.0010.9010.7910.840.00-1344.34%
SPY170922P002650002017-09-13 2:14PM EDT265.0016.5715.5015.960.00-1271.19%
SPY170922P002750002017-09-01 11:52PM EDT275.0029.0028.0128.610.00-21199.80%
SPY170922P002800002017-08-30 2:36PM EDT280.0034.8033.0133.630.00-44222.36%
SPY170922P002825002017-09-12 1:46PM EDT282.5033.7333.0433.490.00-21681.25%