U.S. Markets close in 2 hrs 12 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.9668+0.2468 (+0.0988%)
As of 1:48PM 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 EDT239.0010.8610.9010.95+0.52+5.03%110.00%
SPY170920C002400002017-09-19 12:19PM EDT240.009.969.949.99-0.04-0.40%410225.00%
SPY170920C002405002017-09-18 9:48AM EDT240.509.559.419.450.00-46430.00%
SPY170920C002410002017-09-18 1:19PM EDT241.008.828.949.010.00-12124525.20%
SPY170920C002415002017-09-18 2:49PM EDT241.507.928.468.510.00-31630224.02%
SPY170920C002420002017-09-18 3:31PM EDT242.007.637.917.950.00-4784280.00%
SPY170920C002425002017-09-19 9:38AM EDT242.507.347.397.45+0.09+1.24%104890.00%
SPY170920C002430002017-09-19 9:46AM EDT243.006.786.896.95+0.01+0.15%433590.00%
SPY170920C002435002017-09-19 12:22PM EDT243.506.466.416.45+0.23+3.69%1183090.00%
SPY170920C002440002017-09-19 1:01PM EDT244.005.975.976.02+0.24+4.19%24622118.56%
SPY170920C002445002017-09-19 1:19PM EDT244.505.455.475.50+0.17+3.22%2699815.82%
SPY170920C002450002017-09-19 1:27PM EDT245.004.934.964.98+0.19+4.01%24678012.50%
SPY170920C002455002017-09-19 1:18PM EDT245.504.484.464.48+0.20+4.67%21328311.52%
SPY170920C002460002017-09-19 1:28PM EDT246.003.933.953.96+0.17+4.52%1974470.00%
SPY170920C002465002017-09-19 1:13PM EDT246.503.543.433.46+0.31+9.60%1131,2030.00%
SPY170920C002470002017-09-19 1:32PM EDT247.003.002.983.02+0.24+8.70%3911,73810.55%
SPY170920C002475002017-09-19 1:18PM EDT247.502.512.472.49+0.26+11.56%2491,1567.62%
SPY170920C002480002017-09-19 1:28PM EDT248.001.981.992.02+0.18+10.00%1,2113,0327.67%
SPY170920C002485002017-09-19 1:22PM EDT248.501.511.561.58+0.12+8.63%1,4723,2327.76%
SPY170920C002490002017-09-19 1:25PM EDT249.001.101.101.12+0.10+10.00%4,06010,7516.69%
SPY170920C002495002017-09-19 1:19PM EDT249.500.720.720.74+0.07+10.77%4,0258,3636.37%
SPY170920C002500002017-09-19 1:26PM EDT250.000.390.390.40+0.01+2.63%18,27217,5475.64%
SPY170920C002505002017-09-19 1:24PM EDT250.500.190.190.20-0.01-5.00%16,23010,6775.59%
SPY170920C002510002017-09-19 1:04PM EDT251.000.100.090.100.00-4,92214,1715.86%
SPY170920C002515002017-09-19 1:26PM EDT251.500.040.040.05-0.01-20.00%2,9457,8276.25%
SPY170920C002520002017-09-19 1:15PM EDT252.000.020.020.03-0.01-33.33%89212,3536.84%
SPY170920C002525002017-09-19 12:31PM EDT252.500.010.010.02-0.01-50.00%4521,5147.62%
SPY170920C002530002017-09-19 10:49AM EDT253.000.010.000.01-0.01-50.00%57,8057.81%
SPY170920C002535002017-09-18 3:40PM EDT253.500.010.000.010.00-6636558.99%
SPY170920C002540002017-09-18 3:46PM EDT254.000.010.000.010.00-6491,3809.96%
SPY170920C002545002017-09-15 11:54PM EDT254.500.010.000.010.00-113010.94%
SPY170920C002550002017-09-19 1:05PM EDT255.000.010.000.010.00-112612.11%
SPY170920C002560002017-09-18 12:52PM EDT256.000.010.000.010.00-13014.06%
SPY170920C002570002017-09-15 1:35PM EDT257.000.010.000.01-0.01-50.00%195416.02%
SPY170920C002580002017-09-15 9:49AM EDT258.000.020.000.010.00-814417.97%
SPY170920C002590002017-09-15 9:46AM EDT259.000.010.000.01-0.01-50.00%130619.92%
SPY170920C002600002017-09-13 4:13PM EDT260.000.020.000.010.00-183921.88%
SPY170920C002620002017-09-15 11:54PM EDT262.000.010.000.010.00-20820825.78%
SPY170920C002650002017-09-01 11:44PM EDT265.000.010.000.020.00-1133.59%
PutsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170920P002000002017-08-29 12:06PM EDT200.000.040.010.030.00-38207111.72%
SPY170920P002010002017-09-08 11:58PM EDT201.000.020.010.020.00-33106.25%
SPY170920P002020002017-09-08 11:58PM EDT202.000.020.010.020.00-610610104.69%
SPY170920P002025002017-09-01 11:52PM EDT202.500.020.020.030.00-10108.59%
SPY170920P002030002017-09-08 11:58PM EDT203.000.030.010.030.00-200200104.69%
SPY170920P002040002017-09-08 11:58PM EDT204.000.020.020.030.00-3150105.47%
SPY170920P002050002017-09-05 3:03PM EDT205.000.040.020.030.00-400400103.13%
SPY170920P002055002017-09-08 11:58PM EDT205.500.030.020.030.00-11101.56%
SPY170920P002070002017-09-08 11:58PM EDT207.000.030.020.030.00-505098.44%
SPY170920P002075002017-09-08 11:58PM EDT207.500.030.020.030.00-252596.88%
SPY170920P002080002017-09-08 11:58PM EDT208.000.030.020.030.00-101096.09%
SPY170920P002090002017-09-08 11:58PM EDT209.000.030.020.030.00-1193.75%
SPY170920P002100002017-09-12 3:22PM EDT210.000.010.000.010.00-2,5003,07278.13%
SPY170920P002150002017-09-15 3:50PM EDT215.000.010.000.010.00-413,55368.75%
SPY170920P002200002017-09-15 10:02AM EDT220.000.010.000.010.00-42,77759.38%
SPY170920P002230002017-09-15 11:46PM EDT223.000.010.000.010.00-80053.13%
SPY170920P002240002017-09-15 11:46PM EDT224.000.010.000.010.00-1051.56%
SPY170920P002245002017-09-15 11:46PM EDT224.500.010.000.010.00-95050.00%
SPY170920P002250002017-09-15 4:14PM EDT225.000.010.000.01-0.01-50.00%522,36450.00%
SPY170920P002255002017-09-15 11:46PM EDT225.500.010.000.010.00-1051.56%
SPY170920P002260002017-09-15 11:46PM EDT226.000.020.010.020.00-1053.13%
SPY170920P002265002017-09-15 11:46PM EDT226.500.020.010.020.00-413851.56%
SPY170920P002270002017-09-15 11:46PM EDT227.000.010.010.020.00-1838850.78%
SPY170920P002280002017-09-15 3:54PM EDT228.000.010.010.02-0.09-90.00%101050.39%
SPY170920P002285002017-09-18 9:30AM EDT228.500.010.000.010.00-1245.31%
SPY170920P002290002017-09-15 3:36PM EDT229.000.010.010.02-0.02-66.67%6348.44%
SPY170920P002300002017-09-15 12:05PM EDT230.000.010.010.02-0.02-66.67%11,24746.09%
SPY170920P002305002017-09-15 11:46PM EDT230.500.030.010.020.00-41140045.31%
SPY170920P002310002017-09-15 11:15AM EDT231.000.020.010.02-0.01-33.33%3003,01744.14%
SPY170920P002320002017-09-15 12:01PM EDT232.000.020.010.02-0.02-50.00%2601,67341.80%
SPY170920P002325002017-09-15 11:46PM EDT232.500.010.010.020.00-17040.63%
SPY170920P002330002017-09-15 11:46PM EDT233.000.020.010.020.00-7506,00939.84%
SPY170920P002340002017-09-18 10:07AM EDT234.000.010.000.010.00-674,95634.38%
SPY170920P002350002017-09-18 10:06AM EDT235.000.010.000.010.00-241,09932.81%
SPY170920P002360002017-09-18 10:35AM EDT236.000.010.000.010.00-44188730.47%
SPY170920P002370002017-09-18 2:53PM EDT237.000.010.000.010.00-7528,28828.91%
SPY170920P002380002017-09-18 2:23PM EDT238.000.010.000.010.00-6631,57226.56%
SPY170920P002390002017-09-19 11:00AM EDT239.000.010.000.010.00-1120,84324.61%
SPY170920P002400002017-09-19 10:47AM EDT240.000.010.000.01-0.01-50.00%2211,30322.66%
SPY170920P002405002017-09-15 9:42AM EDT240.500.060.030.04-0.01-14.29%1506,77525.98%
SPY170920P002410002017-09-19 12:30PM EDT241.000.010.000.010.00-334,92520.31%
SPY170920P002415002017-09-19 11:00AM EDT241.500.010.000.01-0.01-50.00%630919.53%
SPY170920P002420002017-09-19 9:40AM EDT242.000.010.000.010.00-119,29318.36%
SPY170920P002425002017-09-19 11:29AM EDT242.500.010.000.01-0.01-50.00%5781817.58%
SPY170920P002430002017-09-19 1:16PM EDT243.000.010.000.010.00-1,54715,64116.41%
SPY170920P002435002017-09-19 1:13PM EDT243.500.010.010.02-0.01-50.00%4175,35316.80%
SPY170920P002440002017-09-19 12:27PM EDT244.000.020.010.020.00-382,37415.63%
SPY170920P002445002017-09-19 9:47AM EDT244.500.020.010.02-0.01-33.33%17,93714.65%
SPY170920P002450002017-09-19 1:05PM EDT245.000.020.010.02-0.01-33.33%973,94413.48%
SPY170920P002455002017-09-19 12:33PM EDT245.500.020.020.03-0.02-50.00%4158,98813.09%
SPY170920P002460002017-09-19 12:52PM EDT246.000.020.020.03-0.02-50.00%9659,45111.91%
SPY170920P002465002017-09-19 12:54PM EDT246.500.030.030.04-0.02-40.00%12410,33311.23%
SPY170920P002470002017-09-19 1:20PM EDT247.000.040.030.04-0.02-33.33%1,2078,5609.96%
SPY170920P002475002017-09-19 1:23PM EDT247.500.050.050.06-0.03-37.50%2,66612,1469.38%
SPY170920P002480002017-09-19 1:09PM EDT248.000.080.070.08-0.04-33.33%19,93731,3878.55%
SPY170920P002485002017-09-19 1:28PM EDT248.500.110.110.12-0.06-35.29%3,43814,7047.91%
SPY170920P002490002017-09-19 1:31PM EDT249.000.180.180.19-0.07-28.00%57,60211,4947.35%
SPY170920P002495002017-09-19 1:30PM EDT249.500.290.280.29-0.09-23.68%12,1646,6726.62%
SPY170920P002500002017-09-19 1:28PM EDT250.000.460.470.48-0.15-24.59%12,1696,1776.28%
SPY170920P002505002017-09-19 1:27PM EDT250.500.770.760.78-0.18-18.95%1,1371,1716.30%
SPY170920P002510002017-09-19 1:31PM EDT251.001.131.101.13-0.21-15.67%2,2921,5875.81%
SPY170920P002515002017-09-19 1:26PM EDT251.501.631.621.65-0.20-10.93%1,4226968.01%
SPY170920P002520002017-09-19 1:18PM EDT252.002.062.092.11-0.23-10.04%3931,2748.59%
SPY170920P002525002017-09-19 1:28PM EDT252.502.602.582.60-0.16-5.80%7463779.77%
SPY170920P002530002017-09-19 1:22PM EDT253.003.113.083.10-0.18-5.47%60842611.13%
SPY170920P002535002017-09-19 12:19PM EDT253.503.573.523.56-0.19-5.05%23064710.45%
SPY170920P002540002017-09-18 1:35PM EDT254.004.214.054.090.00-29227613.48%
SPY170920P002545002017-09-18 9:59AM EDT254.504.504.524.570.00-979813.58%
SPY170920P002550002017-09-19 1:29PM EDT255.005.105.005.05-0.03-0.58%11212.89%
SPY170920P002560002017-09-19 1:20PM EDT256.005.956.066.120.00-1120.12%
SPY170920P002570002017-08-18 11:44PM EDT257.0012.9413.4216.630.00-21149.15%
SPY170920P002580002017-09-19 1:20PM EDT258.008.058.058.110.00-10024.61%
SPY170920P002600002017-09-15 11:46PM EDT260.0011.0410.5510.950.00-2250.49%
SPY170920P002650002017-09-15 11:46PM EDT265.0016.0515.5415.940.00-1165.87%
SPY170920P002700002017-09-19 1:06PM EDT270.0020.0519.9220.19-1.14-5.38%1057.72%