ETFs Profile Options

LAST PRICE
529.45
TODAY'S CHANGE (%)
Trending Up0.76 (0.14%)

Bid / Lots
529.56/ 1
Ask / Lots
529.71/ 1
Open / Previous Close
528.81 / 528.69
Day Range
Low 527.32
High 529.52
52 Week Range
Low 409.21
High 531.52
Volume
59,187,585
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2620 funds

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.623

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$288.65In the Money	$289.81In the Money	$289.34In the Money	$0.44In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SPYIn the Money	$260.25In the Money	$260.67In the Money	$258.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	204Out of the Money	---Out of the Money
SPYIn the Money	$273.33In the Money	$273.54In the Money	$273.48In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	285Out of the Money	---Out of the Money
SPYIn the Money	$273.65In the Money	$274.81In the Money	$273.54In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
SPYIn the Money	$257.75In the Money	$258.07In the Money	$258.59In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$265.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$270.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$275.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	332Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$280.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$285.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$290.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
SPYIn the Money	$228.52In the Money	$228.96In the Money	$228.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$300.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$305.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$310.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,043Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$315.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	700Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$320.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$325.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,219Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$330.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$335.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$340.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	231Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$350.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$355.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$360.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$365.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SPYIn the Money	$159.16In the Money	$159.39In the Money	$158.03In the Money	$6.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$375.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	400Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$380.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$385.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$390.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$395.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$400.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$405.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$410.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$415.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,001Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$420.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	85Out of the Money	---Out of the Money
SPYIn the Money	$103.68In the Money	$104.84In the Money	$103.40In the Money	$-1.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	188Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$430.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$435.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$440.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$445.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$448.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$449.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$450.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$451.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$452.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$453.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$454.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$455.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$456.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$457.00	SPYOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$458.00	SPYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$459.00	SPYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$460.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	229Out of the Money	---Out of the Money
SPYIn the Money	$68.24In the Money	$68.47In the Money	$67.81In the Money	$5.32In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$462.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$463.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$464.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$465.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$466.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$467.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$468.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
SPYIn the Money	$33.58In the Money	$36.12In the Money	$38.36In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$470.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$471.00	SPYOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$472.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$473.00	SPYOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$474.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$475.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SPYIn the Money	$52.69In the Money	$53.85In the Money	$53.00In the Money	$3.38In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$477.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$478.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$479.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
SPYIn the Money	$48.69In the Money	$49.85In the Money	$49.08In the Money	$-1.08In the Money	297In the Money	---In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$481.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$482.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	434Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$483.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$484.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	137Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$485.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$486.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4,446Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$487.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$488.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	219Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$489.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	43Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$490.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	---Out of the Money
SPYIn the Money	$37.69In the Money	$38.85In the Money	$38.21In the Money	$-1.47In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$493.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$494.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	48Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$495.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$496.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money
SPYIn the Money	$30.69In the Money	$31.85In the Money	$31.26In the Money	$0.69In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$499.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	---Out of the Money
SPYIn the Money	$26.69In the Money	$27.85In the Money	$27.13In the Money	$-1.47In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
SPYIn the Money	$25.69In the Money	$26.85In the Money	$26.20In the Money	$-2.26In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money
SPYIn the Money	$24.69In the Money	$25.86In the Money	$25.25In the Money	$-0.41In the Money	114In the Money	---In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$505.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	230Out of the Money	---Out of the Money
SPYIn the Money	$22.69In the Money	$23.85In the Money	$23.14In the Money	$0.54In the Money	138In the Money	---In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	---Out of the Money
SPYIn the Money	$21.69In the Money	$22.85In the Money	$21.05In the Money	$-0.88In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	322Out of the Money	---Out of the Money
SPYIn the Money	$20.69In the Money	$21.85In the Money	$21.18In the Money	$0.29In the Money	126In the Money	---In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	---Out of the Money
SPYIn the Money	$19.69In the Money	$20.85In the Money	$20.31In the Money	$0.61In the Money	445In the Money	---In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	155Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$510.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	222Out of the Money	---Out of the Money
SPYIn the Money	$17.69In the Money	$18.85In the Money	$18.25In the Money	$-0.75In the Money	301In the Money	---In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	---Out of the Money
SPYIn the Money	$16.69In the Money	$17.85In the Money	$17.29In the Money	$0.76In the Money	287In the Money	---In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	68Out of the Money	---Out of the Money
SPYIn the Money	$15.69In the Money	$16.85In the Money	$16.14In the Money	$-0.80In the Money	143In the Money	---In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	---Out of the Money
SPYIn the Money	$14.69In the Money	$15.85In the Money	$15.11In the Money	$0.21In the Money	447In the Money	---In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	289Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$515.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	311Out of the Money	---Out of the Money
SPYIn the Money	$12.69In the Money	$13.86In the Money	$13.05In the Money	$-0.65In the Money	287In the Money	---In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	333Out of the Money	---Out of the Money
SPYIn the Money	$11.69In the Money	$12.85In the Money	$12.11In the Money	$0.69In the Money	488In the Money	---In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	957Out of the Money	---Out of the Money
SPYIn the Money	$10.69In the Money	$11.86In the Money	$11.26In the Money	$0.78In the Money	601In the Money	---In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14,685Out of the Money	---Out of the Money
SPYIn the Money	$9.69In the Money	$10.86In the Money	$10.32In the Money	$0.77In the Money	651In the Money	---In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16,767Out of the Money	---Out of the Money
SPYIn the Money	$9.00In the Money	$9.84In the Money	$9.08In the Money	$0.58In the Money	3,202In the Money	---In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6,059Out of the Money	---Out of the Money
SPYIn the Money	$7.97In the Money	$8.85In the Money	$8.20In the Money	$0.63In the Money	1,159In the Money	---In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4,357Out of the Money	---Out of the Money
SPYIn the Money	$6.69In the Money	$7.68In the Money	$7.21In the Money	$0.65In the Money	6,100In the Money	---In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11,316Out of the Money	---Out of the Money
SPYIn the Money	$5.69In the Money	$6.85In the Money	$6.27In the Money	$0.59In the Money	1,226In the Money	---In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	24,638Out of the Money	---Out of the Money
SPYIn the Money	$4.78In the Money	$5.85In the Money	$5.26In the Money	$0.61In the Money	2,488In the Money	---In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	122,295Out of the Money	---Out of the Money
SPYIn the Money	$3.87In the Money	$4.85In the Money	$4.27In the Money	$0.50In the Money	5,158In the Money	---In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	145,546Out of the Money	---Out of the Money
SPYIn the Money	$2.69In the Money	$3.87In the Money	$3.30In the Money	$0.43In the Money	4,464In the Money	---In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	176,332Out of the Money	---Out of the Money
SPYIn the Money	$1.71In the Money	$2.86In the Money	$2.43In the Money	$0.31In the Money	28,507In the Money	---In the Money	Filter Table By Strike Price of$527.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.59Near the Money	250,207Near the Money	---Near the Money
SPYIn the Money	$1.15In the Money	$1.86In the Money	$1.28In the Money	$-0.17In the Money	250,547In the Money	---In the Money	Filter Table By Strike Price of$528.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.95Near the Money	516,841Near the Money	---Near the Money
SPYUnderlying issue's last price	$0.26Underlying issue's last price	$0.33Underlying issue's last price	$0.26Underlying issue's last price	$-0.67Underlying issue's last price	475,930Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$529.00Underlying issue's last price	no put option is available at this price
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.53Near the Money	316,807Near the Money	---Near the Money	Filter Table By Strike Price of$530.00	SPYIn the Money	$0.66In the Money	$0.80In the Money	$0.65In the Money	$-1.39In the Money	64,905In the Money	---In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.27Near the Money	144,498Near the Money	---Near the Money	Filter Table By Strike Price of$531.00	SPYIn the Money	$1.36In the Money	$2.30In the Money	$1.61In the Money	$-1.19In the Money	9,923In the Money	---In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	64,241Near the Money	---Near the Money	Filter Table By Strike Price of$532.00	SPYIn the Money	$2.14In the Money	$3.30In the Money	$2.75In the Money	$-0.88In the Money	2,718In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	17,162Out of the Money	---Out of the Money	Filter Table By Strike Price of$533.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9,228Out of the Money	---Out of the Money	Filter Table By Strike Price of$534.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6,679Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	SPYIn the Money	$5.14In the Money	$6.30In the Money	$5.81In the Money	$-0.79In the Money	767In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,622Out of the Money	---Out of the Money	Filter Table By Strike Price of$536.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	388Out of the Money	---Out of the Money	Filter Table By Strike Price of$537.00	SPYIn the Money	$7.14In the Money	$8.30In the Money	$7.93In the Money	$0.38In the Money	8In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	233Out of the Money	---Out of the Money	Filter Table By Strike Price of$538.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	---Out of the Money	Filter Table By Strike Price of$539.00	SPYIn the Money	$9.14In the Money	$10.30In the Money	$10.13In the Money	$0.98In the Money	26In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	159Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	SPYIn the Money	$10.14In the Money	$11.30In the Money	$10.74In the Money	$0.58In the Money	675In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$541.00	SPYIn the Money	$11.14In the Money	$12.30In the Money	$12.30In the Money	$1.27In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$542.00	SPYIn the Money	$13.42In the Money	$13.73In the Money	$12.12In the Money	$0.00In the Money	368In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$543.00	SPYIn the Money	$13.14In the Money	$14.30In the Money	$14.20In the Money	$0.83In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$544.00	SPYIn the Money	$15.42In the Money	$15.70In the Money	$13.73In the Money	$-1.14In the Money	21In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$16.43In the Money	$16.72In the Money	$14.73In the Money	$-1.15In the Money	16In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$546.00	SPYIn the Money	$17.43In the Money	$17.72In the Money	$15.84In the Money	$-0.56In the Money	223In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$547.00	SPYIn the Money	$17.80In the Money	$18.02In the Money	$17.69In the Money	$0.00In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$548.00	SPYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$549.00	SPYIn the Money	$20.43In the Money	$20.72In the Money	$18.79In the Money	$0.00In the Money	1In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$21.42In the Money	$21.73In the Money	$20.32In the Money	$-0.35In the Money	13In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$34.39In the Money	$34.63In the Money	$35.30In the Money	$0.00In the Money	10In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$30.13In the Money	$31.31In the Money	$31.50In the Money	$1.45In the Money	5In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$44.25In the Money	$44.51In the Money	$44.22In the Money	$0.00In the Money	4In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$49.27In the Money	$49.49In the Money	$49.23In the Money	$0.00In the Money	3In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$63.77In the Money	$64.19In the Money	$64.55In the Money	$0.00In the Money	3In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$50.79In the Money	$51.02In the Money	$50.94In the Money	$-5.46In the Money	3In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$60.79In the Money	$61.01In the Money	$60.96In the Money	$-8.27In the Money	1In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$72.09In the Money	$72.75In the Money	$72.60In the Money	$0.00In the Money	3In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	no put option is available at this price
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$80.79In the Money	$81.01In the Money	$80.97In the Money	$-7.68In the Money	5In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	no put option is available at this price

SPDR® S&P 500 ETF Trust
NYSE Arca:SPYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)