SPDR S&P 500

SPY

233.86

-0.17

-0.1%

After Hours:

233.94

+0.08

0.0%

Stock Price
Open: 234.38
Prev. Close: 234.03
Low/Hi: 232.96 - 235.04
52-Week: 198.65 - 240.32
Volumes
Equity: 107,532,274
90-Day Avg: 78,973,395
Option: 4,415,346
90-Day Avg: 2,577,151
Volatility
Today: 9.3
20-Day: 8.0
52-Week: 9.3
30-Day IV: 10.8 +0.0
IV Rank: 0.74 (Moderate)
Fundamental
Dividend: 16-Jun $1.054 (Est.)
Div. Yield: 1.9%
Net Expense Ratio: 0.0945%
Stock Type: ETF | Family: SPDR State Street Global Advisors | Category: Large Blend

SPY Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $434,158,000 $3,531,017 0.010
Calls $149,378,000 $1,109,713 0.009
Puts $284,780,000 $2,421,304 0.010
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 22.8% 43.2%
At the Money 9.5% 17.7%
In the Money 1.7% 5.0%
Last 60 Option Trades For SPY
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
4:00:10 PM 29-Mar-17 C 234 1 1.26 1.26 1.27 12.7 -2.0 ISE_GEMINI AutoExecution 233.92
4:00:09 PM 07-Apr-17 P 238 5 4.40 4.39 4.47 8.7 -0.9 NASDAQ AutoExecution 233.89
4:00:09 PM 24-Mar-17 P 235 1 1.10 1.06 1.10 0.0 -13.5 ISE_GEMINI AutoExecution 233.89
4:00:09 PM 19-May-17 P 234 54 4.00 3.94 4.00 11.2 -0.1 PHLX AutoExecution 233.92
4:00:09 PM 19-May-17 P 234 34 4.00 3.94 4.00 11.2 -0.1 BOX AutoExecution 233.92
4:00:09 PM 13-Apr-17 P 234 1 2.37 2.33 2.41 10.8 -0.3 PHLX AutoExecution 233.92
4:00:08 PM 19-May-17 C 234 1 4.32 4.32 4.38 11.5 -0.2 BOX StoppedIM 233.89
4:00:08 PM 19-May-17 C 234 2 4.32 4.32 4.38 11.5 -0.2 BOX StoppedIM 233.89
4:00:08 PM 24-Mar-17 P 233 300 0.02 0.02 0.03 45.0 +28.8 BATS AutoExecution 233.90
4:00:08 PM 31-Mar-17 P 231 1 0.63 0.63 0.64 13.1 -1.8 ISE_GEMINI AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 5 3.30 3.24 3.30 11.7 -0.2 ARCA AutoExecution 233.90
4:00:07 PM 19-May-17 P 232 29 3.31 3.24 3.31 11.7 -0.2 PHLX AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 17 3.31 3.24 3.31 11.7 -0.2 PHLX AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 24 3.31 3.24 3.31 11.7 -0.2 PHLX AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 15 3.31 3.24 3.31 11.7 -0.2 PHLX AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 35 3.31 3.24 3.31 11.7 -0.2 PHLX AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 1 3.31 3.24 3.32 11.7 -0.2 BATS AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 1 3.30 3.24 3.32 11.7 -0.2 BATS AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 1 3.31 3.24 3.31 11.7 -0.2 NASDAQ AutoExecution 233.89
4:00:07 PM 19-May-17 P 232 63 3.31 3.24 3.31 11.7 -0.2 NASDAQ AutoExecution 233.89
4:00:07 PM 19-May-17 P 237 1 5.26 5.26 5.34 10.0 -0.4 BATS IntermarketSweep 233.89
4:00:07 PM 16-Jun-17 C 237 1 3.78 3.72 3.78 11.2 -0.1 CBOE Spread 233.89
4:00:07 PM 16-Jun-17 C 238 1 3.25 3.22 3.27 10.8 -0.1 CBOE Spread 233.89
4:00:07 PM 24-Mar-17 P 233 1 0.02 0.02 0.03 45.0 +28.8 BATS AutoExecution 233.89
4:00:07 PM 24-Mar-17 P 233 16 0.02 0.02 0.03 45.0 +28.8 NASDAQ AutoExecution 233.89
4:00:07 PM 24-Mar-17 P 233 10 0.02 0.02 0.03 45.0 +28.8 PHLX AutoExecution 233.89
4:00:07 PM 24-Mar-17 P 233 200 0.02 0.02 0.03 45.0 +28.8 BATS AutoExecution 233.89
4:00:07 PM 21-Apr-17 C 247 3 0.03 0.02 0.03 7.6 -1.7 ISE_GEMINI IntermarketSweep 233.89
4:00:07 PM 19-Apr-17 C 235 1 2.10 2.09 2.14 10.4 -0.2 BOX StoppedIM 233.89
4:00:07 PM 19-Apr-17 C 235 1 2.10 2.09 2.14 10.4 -0.2 BOX StoppedIM 233.89
4:00:06 PM 19-May-17 P 232 20 3.30 3.24 3.30 11.7 -0.1 BATS AutoExecution 233.94
4:00:06 PM 19-May-17 P 232 5 3.30 3.24 3.30 11.7 -0.1 EDGX AutoExecution 233.94
4:00:06 PM 19-May-17 P 232 79 3.30 3.24 3.30 11.7 -0.1 BATS AutoExecution 233.94
4:00:06 PM 24-Mar-17 C 234 5 0.13 0.13 0.16 28.0 +13.1 BATS AutoExecution 233.94
4:00:06 PM 19-May-17 P 234 89 3.98 3.92 3.98 11.2 -0.1 PHLX AutoExecution 233.94
4:00:06 PM 21-Apr-17 P 235 2 3.07 3.05 3.11 9.9 -0.3 CBOE StoppedIM 233.90
4:00:06 PM 19-May-17 P 224 10 1.62 1.58 1.62 14.4 -0.2 AMEX AutoExecution 233.90
4:00:06 PM 24-Mar-17 P 234 1 0.21 0.18 0.21 26.6 +11.8 NASDAQ AutoExecution 233.90
4:00:06 PM 29-Mar-17 C 233.5 21 1.55 1.55 1.58 13.0 -1.9 ISE_GEMINI AutoExecution 233.90
4:00:06 PM 05-Apr-17 C 226 21 8.38 8.38 8.47 16.6 -0.2 EDGX AutoExecution 233.90
4:00:06 PM 24-Mar-17 P 240 9 6.16 4.50 7.76 251.4 +236.9 BOX StoppedIM 233.91
4:00:05 PM 24-Mar-17 C 234 2 0.16 0.13 0.16 32.2 +17.3 MIAX Regular 233.96
4:00:05 PM 13-Apr-17 P 218 3 0.26 0.26 0.27 19.4 +0.3 ARCA AutoExecution 233.96
4:00:05 PM 24-Mar-17 C 234 2 0.16 0.13 0.16 32.2 +17.3 CBOE Regular 233.96
4:00:05 PM 31-Mar-17 P 228 130 0.23 0.22 0.26 14.6 -2.1 ISE Spread 233.96
4:00:05 PM 24-Mar-17 P 234 130 0.21 0.18 0.24 33.1 +18.3 ISE Spread 233.96
4:00:05 PM 19-May-17 P 232 20 3.30 3.24 3.30 11.7 -0.1 NASDAQ AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 41 3.30 3.24 3.29 11.7 -0.1 NASDAQ AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 14 3.29 3.24 3.29 11.7 -0.2 NASDAQ AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 10 3.30 3.24 3.30 11.7 -0.1 ISE_GEMINI AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 30 3.30 3.24 3.30 11.7 -0.1 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 15 3.28 3.28 3.30 11.7 -0.2 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 11 3.28 3.24 3.30 11.7 -0.2 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 14 3.30 3.24 3.30 11.7 -0.1 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 32 3.30 3.24 3.30 11.7 -0.1 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 232 8 3.30 3.24 3.29 11.7 -0.1 NASDAQ AutoExecution 233.94
4:00:05 PM 19-May-17 P 234 50 3.98 3.92 3.98 11.2 -0.2 BATS AutoExecution 233.94
4:00:05 PM 19-May-17 P 234 39 3.98 3.92 3.98 11.2 -0.2 BATS AutoExecution 233.94
4:00:05 PM 31-Mar-17 P 232 2 0.80 0.80 0.86 12.1 -2.1 EDGX AutoExecution 233.94
4:00:05 PM 29-Mar-17 P 230 20 0.29 0.29 0.33 14.9 -2.4 MIAX Regular 233.94