SPDR S&P 500

SPY

236.74

+0.30

+0.1%

After Hours:

236.74

0.00

0.0%

Stock Price
Open: 235.46
Prev. Close: 236.44
Low/Hi: 235.41 - 236.79
52-Week: 189.32 - 236.90
Volumes
Equity: 77,141,484
90-Day Avg: 82,740,785
Option: 2,560,129
90-Day Avg: 2,638,390
Volatility
Today: 8.3
20-Day: 6.4
52-Week: 9.7
30-Day IV: 8.6 -0.3
IV Rank: 0.40 (Subdued)
Fundamental
Dividend: 17-Mar $0.99 (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 $346,994,016 $1,871,982 0.008
Calls $157,863,008 $800,717 0.009
Puts $189,131,008 $1,071,265 0.007
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 12.3% 43.8%
At the Money 17.0% 15.1%
In the Money 10.5% 1.3%
Last 60 Option Trades For SPY
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
4:00:09 PM 01-Mar-17 C 238.5 10 0.18 0.17 0.18 7.2 -0.9 EDGX AutoExecution 236.75
4:00:09 PM 01-Mar-17 C 238.5 10 0.18 0.17 0.18 7.2 -0.9 CBOE Regular 236.75
4:00:09 PM 01-Mar-17 C 238.5 4 0.18 0.17 0.18 7.2 -0.9 EDGX AutoExecution 236.75
4:00:09 PM 01-Mar-17 C 238.5 7 0.18 0.17 0.18 7.2 -0.9 EDGX AutoExecution 236.75
4:00:09 PM 01-Mar-17 C 238.5 5 0.18 0.17 0.18 7.2 -0.9 EDGX AutoExecution 236.75
4:00:09 PM 03-Mar-17 P 238 3 1.71 1.68 1.73 7.3 -0.5 NASDAQ AutoExecution 236.75
4:00:09 PM 01-Mar-17 P 236 1 0.51 0.50 0.52 8.1 -0.4 BATS AutoExecution 236.75
4:00:09 PM 24-Feb-17 C 236 12 0.74 0.74 0.78 0.0 -6.7 ISE_GEMINI AutoExecution 236.75
4:00:09 PM 01-Mar-17 P 235.5 10 0.38 0.37 0.39 8.4 -0.5 NASDAQ AutoExecution 236.75
4:00:09 PM 21-Apr-17 P 230 4 2.00 1.98 2.00 11.9 0.0 CBOE Regular 236.72
4:00:09 PM 03-Mar-17 P 236 10 0.73 0.72 0.74 8.0 -0.3 NASDAQ AutoExecution 236.72
4:00:09 PM 21-Apr-17 P 230 6 2.00 1.98 2.00 11.9 0.0 CBOE Regular 236.72
4:00:09 PM 17-Mar-17 P 235 10 1.73 1.71 1.73 9.2 -0.1 BOX AutoExecution 236.72
4:00:09 PM 10-Mar-17 P 199.5 1201 0.02 0.01 0.02 32.9 +1.1 C2 IntermarketSweep 236.72
4:00:09 PM 10-Mar-17 P 199.5 299 0.02 0.01 0.02 32.9 +1.1 ISE_GEMINI IntermarketSweep 236.72
4:00:09 PM 01-Mar-17 P 239 6 2.38 2.31 2.41 7.4 -0.4 BATS AutoExecution 236.72
4:00:09 PM 24-Feb-17 C 237 10 0.01 0.00 0.01 15.1 +9.4 ISE Spread 236.72
4:00:09 PM 24-Feb-17 C 236 10 0.73 0.71 0.78 28.5 +21.8 ISE Spread 236.72
4:00:09 PM 24-Feb-17 C 235 5 1.72 1.72 1.80 45.0 +36.8 AMEX AutoExecution 236.72
4:00:09 PM 17-Mar-17 P 234 9 1.42 1.40 1.42 9.7 +0.1 ARCA AutoExecution 236.72
4:00:09 PM 24-Feb-17 C 235 3 1.72 1.60 1.80 45.0 +36.8 NASDAQ AutoExecution 236.72
4:00:09 PM 08-Mar-17 C 236.5 100 1.48 1.48 1.51 7.9 -0.4 ISE_GEMINI AutoExecution 236.72
4:00:09 PM 03-Mar-17 P 235 1 0.47 0.46 0.48 8.6 -0.2 BATS AutoExecution 236.72
4:00:09 PM 21-Apr-17 P 220 10 0.82 0.81 0.82 15.2 +0.1 BOX AutoExecution 236.72
4:00:09 PM 21-Apr-17 P 220 23 0.82 0.81 0.82 15.2 +0.1 ARCA AutoExecution 236.72
4:00:09 PM 21-Apr-17 P 220 42 0.82 0.81 0.82 15.2 +0.1 BATS IntermarketSweep 236.72
4:00:09 PM 21-Apr-17 P 220 5 0.82 0.81 0.82 15.2 +0.1 ARCA IntermarketSweep 236.72
4:00:09 PM 21-Apr-17 P 220 20 0.82 0.81 0.83 15.2 +0.1 BATS IntermarketSweep 236.72
4:00:09 PM 21-Apr-17 P 225 89 1.25 1.24 1.26 13.6 +0.1 BATS AutoExecution 236.72
4:00:08 PM 01-Mar-17 C 236 4 1.29 1.27 1.30 8.2 -0.5 ISE Spread 236.76
4:00:08 PM 24-Feb-17 C 232 4 4.77 4.63 4.87 159.1 +150.3 ISE Spread 236.76
4:00:08 PM 01-Mar-17 P 235 1 0.28 0.27 0.28 8.7 -0.4 ISE_GEMINI AutoExecution 236.76
4:00:08 PM 15-Mar-17 C 236 40 2.39 2.38 2.41 9.0 -0.2 CBOE Spread 236.74
4:00:08 PM 08-Mar-17 C 236.5 40 1.50 1.48 1.51 8.0 -0.4 CBOE Spread 236.74
4:00:07 PM 03-Mar-17 C 237 271 0.93 0.91 0.94 7.7 -0.4 BATS AutoExecution 236.76
4:00:07 PM 03-Mar-17 C 237.5 20 0.69 0.68 0.69 7.5 -0.4 ARCA AutoExecution 236.76
4:00:06 PM 03-Mar-17 P 232 1 0.13 0.12 0.13 10.4 -0.3 NASDAQ IntermarketSweep 236.76
4:00:06 PM 01-Mar-17 C 237 1 0.67 0.67 0.68 7.5 -0.9 ISE Spread 236.76
4:00:06 PM 24-Feb-17 C 236.5 1 0.28 0.23 0.29 19.3 +13.2 ISE Spread 236.76
4:00:06 PM 03-Mar-17 C 237 67 0.93 0.91 0.93 7.7 -0.4 BATS AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 67 0.93 0.91 0.93 7.7 -0.4 NASDAQ AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 21 0.93 0.91 0.93 7.7 -0.4 MIAX Regular 236.76
4:00:06 PM 03-Mar-17 C 237 26 0.93 0.91 0.93 7.7 -0.4 ISE AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 67 0.93 0.91 0.93 7.7 -0.4 ARCA AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 5 0.93 0.91 0.93 7.7 -0.4 EDGX AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 10 0.93 0.91 0.93 7.7 -0.4 BOX AutoExecution 236.76
4:00:06 PM 03-Mar-17 C 237 63 0.93 0.93 0.94 7.7 -0.4 BATS AutoExecution 236.76
4:00:06 PM 19-Jan-18 C 217 1 25.40 25.29 25.40 16.7 +0.1 NASDAQ AutoExecution 236.76
4:00:06 PM 22-Mar-17 P 239 5 3.94 3.89 3.96 7.9 -0.3 ISE Spread 236.76
4:00:06 PM 22-Mar-17 P 240 5 4.66 4.63 4.71 7.6 -0.5 ISE Spread 236.76
4:00:06 PM 22-Mar-17 P 240 2 4.64 4.63 4.71 7.5 -0.6 PHLX Spread 236.76
4:00:06 PM 22-Mar-17 P 239 2 3.96 3.89 3.96 8.0 -0.1 PHLX Spread 236.76
4:00:05 PM 03-Mar-17 P 233 28 0.19 0.19 0.20 9.7 -0.4 EDGX IntermarketSweep 236.76
4:00:05 PM 03-Mar-17 P 233 10 0.19 0.19 0.20 9.7 -0.4 BOX IntermarketSweep 236.76
4:00:05 PM 03-Mar-17 P 233 10 0.19 0.19 0.20 9.7 -0.4 EDGX IntermarketSweep 236.76
4:00:05 PM 03-Mar-17 P 233 29 0.19 0.19 0.20 9.7 -0.4 ISE IntermarketSweep 236.76
4:00:05 PM 03-Mar-17 C 236.5 14 1.19 1.19 1.21 7.8 -0.6 MIAX StoppedIM 236.76
4:00:05 PM 03-Mar-17 C 236.5 11 1.19 1.19 1.21 7.8 -0.6 MIAX StoppedIM 236.76
4:00:05 PM 03-Mar-17 C 236.5 11 1.19 1.19 1.21 7.8 -0.6 MIAX StoppedIM 236.76
4:00:05 PM 03-Mar-17 C 236.5 1 1.19 1.19 1.21 7.8 -0.6 MIAX StoppedIM 236.76