U.S. Markets open in 2 hrs 51 mins

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.37+0.55 (+0.22%)
At close: 4:00PM EDT

247.52 0.15 (0.06%)
Pre-Market: 6:33AM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726C002200002017-07-19 3:27PM EDT220.0027.0026.6527.170.00-100.00%
SPY170726C002250002017-06-22 5:59PM EDT225.0018.8418.3518.440.00-1611610.00%
SPY170726C002260002017-07-21 11:50PM EDT226.0020.6420.6521.170.00-2000.00%
SPY170726C002290002017-07-21 11:50PM EDT229.0017.7017.7218.100.00-110.00%
SPY170726C002300002017-06-29 12:55PM EDT230.0012.0712.4412.560.00-30310.00%
SPY170726C002310002017-07-07 11:54PM EDT231.0011.0811.4311.590.00-34340.00%
SPY170726C002320002017-07-07 11:54PM EDT232.009.8210.4710.630.00-1500.00%
SPY170726C002330002017-07-07 11:54PM EDT233.008.849.539.680.00-4520.00%
SPY170726C002340002017-07-12 2:50PM EDT234.0010.3711.5811.780.00-1990.00%
SPY170726C002350002017-07-24 11:41AM EDT235.0011.5612.1012.590.00-2218863.97%
SPY170726C002355002017-07-24 4:04PM EDT235.5011.1811.5912.090.00-621861.91%
SPY170726C002360002017-07-24 4:01PM EDT236.0010.7911.1011.590.00-18659.77%
SPY170726C002365002017-07-24 4:03PM EDT236.5010.2810.6011.090.00-612357.72%
SPY170726C002370002017-07-25 11:40AM EDT237.0010.650.000.000.00-1700.00%
SPY170726C002375002017-07-24 4:04PM EDT237.509.259.859.910.00-739438.67%
SPY170726C002380002017-07-24 4:04PM EDT238.008.759.359.410.00-1913536.91%
SPY170726C002385002017-07-24 11:31AM EDT238.508.018.858.910.00-223735.16%
SPY170726C002390002017-07-25 12:08PM EDT239.008.780.000.000.00-2100.00%
SPY170726C002395002017-07-24 3:59PM EDT239.507.287.857.910.00-4226331.84%
SPY170726C002400002017-07-25 4:02PM EDT240.007.330.000.000.00-2400.00%
SPY170726C002405002017-07-25 3:38PM EDT240.506.930.000.000.00-500.00%
SPY170726C002410002017-07-25 3:55PM EDT241.006.330.000.000.00-200.00%
SPY170726C002415002017-07-25 3:50PM EDT241.505.910.000.000.00-700.00%
SPY170726C002420002017-07-25 3:52PM EDT242.005.370.000.000.00-85700.00%
SPY170726C002425002017-07-25 10:59AM EDT242.504.950.000.000.00-100.00%
SPY170726C002430002017-07-25 3:53PM EDT243.004.360.000.000.00-13500.00%
SPY170726C002435002017-07-25 3:59PM EDT243.503.960.000.000.00-13700.00%
SPY170726C002440002017-07-25 3:58PM EDT244.003.450.000.000.00-36500.00%
SPY170726C002445002017-07-25 4:04PM EDT244.502.830.000.000.00-81300.00%
SPY170726C002450002017-07-25 4:14PM EDT245.002.360.000.000.00-3,37800.00%
SPY170726C002455002017-07-25 4:02PM EDT245.501.910.000.000.00-2,29800.00%
SPY170726C002460002017-07-25 4:10PM EDT246.001.390.000.000.00-4,62500.00%
SPY170726C002465002017-07-25 3:59PM EDT246.501.040.000.000.00-6,45700.00%
SPY170726C002470002017-07-25 4:14PM EDT247.000.570.000.000.00-15,99900.00%
SPY170726C002475002017-07-25 4:14PM EDT247.500.290.000.000.00-22,07600.39%
SPY170726C002480002017-07-25 4:14PM EDT248.000.110.000.000.00-31,50801.56%
SPY170726C002485002017-07-25 4:05PM EDT248.500.050.000.000.00-4,29003.13%
SPY170726C002490002017-07-25 3:52PM EDT249.000.030.000.000.00-1,63903.13%
SPY170726C002495002017-07-25 3:52PM EDT249.500.020.000.000.00-49003.13%
SPY170726C002500002017-07-25 3:59PM EDT250.000.010.000.000.00-1,03506.25%
SPY170726C002510002017-07-25 4:01PM EDT251.000.010.000.000.00-3,27706.25%
SPY170726C002520002017-07-25 2:38PM EDT252.000.010.000.000.00-206.25%
SPY170726C002530002017-07-21 9:51AM EDT253.000.010.000.01-0.01-50.00%24118.75%
SPY170726C002540002017-07-21 9:37AM EDT254.000.010.000.01-0.01-50.00%1,4731,61021.88%
SPY170726C002550002017-07-07 3:20PM EDT255.000.010.010.02-0.01-50.00%618226.95%
SPY170726C002560002017-07-21 11:50PM EDT256.000.010.000.010.00-121,32727.34%
SPY170726C002570002017-07-21 11:50PM EDT257.000.010.000.010.00-1130.08%
SPY170726C002590002017-07-21 11:50PM EDT259.000.010.000.010.00-830035.16%
SPY170726C002600002017-07-21 9:30AM EDT260.000.010.000.010.00-42986338.28%
SPY170726C002650002017-06-22 6:00PM EDT265.000.020.010.020.00-1053.13%
PutsforJuly 26, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170726P002150002017-07-17 1:04PM EDT215.000.010.000.010.00-252,54390.63%
SPY170726P002200002017-07-19 4:11PM EDT220.000.010.000.010.00-410,56078.13%
SPY170726P002250002017-07-21 1:02PM EDT225.000.010.000.010.00-1003,31662.50%
SPY170726P002260002017-07-21 11:50PM EDT226.000.010.000.010.00-4,0041560.94%
SPY170726P002270002017-07-21 11:50PM EDT227.000.010.000.010.00-1,379057.81%
SPY170726P002280002017-07-21 11:50PM EDT228.000.010.000.010.00-7,527056.25%
SPY170726P002290002017-07-19 2:58PM EDT229.000.020.000.010.00-1435553.13%
SPY170726P002300002017-07-20 2:44PM EDT230.000.010.000.010.00-3,0085,28550.00%
SPY170726P002310002017-07-20 1:10PM EDT231.000.020.010.020.00-1067653.13%
SPY170726P002320002017-07-24 9:34AM EDT232.000.010.000.010.00-201,39047.66%
SPY170726P002330002017-07-24 12:57PM EDT233.000.010.000.010.00-5596545.31%
SPY170726P002340002017-07-24 10:33AM EDT234.000.010.000.010.00-98,98542.19%
SPY170726P002350002017-07-25 1:06PM EDT235.000.010.000.000.00-10025.00%
SPY170726P002355002017-07-24 1:23PM EDT235.500.010.000.010.00-2,7535,86237.50%
SPY170726P002360002017-07-24 12:35PM EDT236.000.010.000.010.00-2,2203,12335.94%
SPY170726P002365002017-07-24 11:27AM EDT236.500.010.000.010.00-1004,17935.16%
SPY170726P002370002017-07-25 9:30AM EDT237.000.010.000.000.00-1025.00%
SPY170726P002375002017-07-24 3:45PM EDT237.500.010.000.010.00-1904,88332.03%
SPY170726P002380002017-07-25 2:18PM EDT238.000.010.000.000.00-12012.50%
SPY170726P002385002017-07-24 2:33PM EDT238.500.010.000.010.00-21085828.91%
SPY170726P002390002017-07-25 12:02PM EDT239.000.010.000.000.00-25012.50%
SPY170726P002395002017-07-25 1:16PM EDT239.500.010.000.000.00-22012.50%
SPY170726P002400002017-07-25 2:18PM EDT240.000.010.000.000.00-11012.50%
SPY170726P002405002017-07-25 12:02PM EDT240.500.010.000.000.00-25012.50%
SPY170726P002410002017-07-25 2:48PM EDT241.000.020.000.000.00-52012.50%
SPY170726P002415002017-07-25 3:28PM EDT241.500.010.000.000.00-175012.50%
SPY170726P002420002017-07-25 3:37PM EDT242.000.010.000.000.00-17012.50%
SPY170726P002425002017-07-25 1:34PM EDT242.500.020.000.000.00-82012.50%
SPY170726P002430002017-07-25 3:52PM EDT243.000.020.000.000.00-29906.25%
SPY170726P002435002017-07-25 4:14PM EDT243.500.020.000.000.00-1,59906.25%
SPY170726P002440002017-07-25 3:56PM EDT244.000.020.000.000.00-2,29706.25%
SPY170726P002445002017-07-25 4:01PM EDT244.500.030.000.000.00-73506.25%
SPY170726P002450002017-07-25 4:01PM EDT245.000.040.000.000.00-4,72406.25%
SPY170726P002455002017-07-25 4:13PM EDT245.500.050.000.000.00-6,83903.13%
SPY170726P002460002017-07-25 4:14PM EDT246.000.070.000.000.00-5,84403.13%
SPY170726P002465002017-07-25 4:14PM EDT246.500.130.000.000.00-18,36101.56%
SPY170726P002470002017-07-25 4:15PM EDT247.000.220.000.000.00-31,81600.78%
SPY170726P002475002017-07-25 4:14PM EDT247.500.470.000.000.00-29,13300.00%
SPY170726P002480002017-07-25 4:14PM EDT248.000.760.000.000.00-13,58700.00%
SPY170726P002485002017-07-25 4:02PM EDT248.501.230.000.000.00-8,89200.00%
SPY170726P002490002017-07-25 4:02PM EDT249.001.690.000.000.00-2,80600.00%
SPY170726P002495002017-07-25 4:08PM EDT249.502.210.000.000.00-1,91800.00%
SPY170726P002500002017-07-25 3:40PM EDT250.002.590.000.000.00-1,09600.00%
SPY170726P002510002017-07-25 4:02PM EDT251.003.680.000.000.00-3,42700.00%
SPY170726P002520002017-07-18 3:22PM EDT252.006.515.135.190.00-401940.63%
SPY170726P002530002017-07-19 9:39AM EDT253.006.796.136.190.00-8345.80%
SPY170726P002550002017-07-25 12:52PM EDT255.007.350.000.000.00-500.00%
SPY170726P002560002017-07-26 6:11AM EDT256.008.610.000.000.00-900.00%
SPY170726P002580002017-07-21 11:50PM EDT258.0010.9211.1311.190.00-401068.26%
SPY170726P002650002017-07-05 3:44PM EDT265.0022.0721.3124.550.00-21227.00%