ETFs Profile Options

LAST PRICE
527.37
TODAY'S CHANGE (%)
Trending Up4.76 (0.91%)

Bid / Lots
528.20/ 6
Ask / Lots
528.25/ 1
Open / Previous Close
523.59 / 522.61
Day Range
Low 518.36
High 527.50
52 Week Range
Low 409.21
High 533.07
Volume
90,785,755
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2660 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 11.490

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$327.94In the Money	$328.97In the Money	$303.88In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	6,658Out of the Money
SPYIn the Money	$323.01In the Money	$324.01In the Money	$288.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	103Out of the Money
SPYIn the Money	$318.09In the Money	$319.07In the Money	$283.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
SPYIn the Money	$313.15In the Money	$314.13In the Money	$278.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SPYIn the Money	$308.22In the Money	$309.19In the Money	$281.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	883Out of the Money
SPYIn the Money	$303.27In the Money	$304.25In the Money	$302.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	SPYOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
SPYIn the Money	$298.34In the Money	$299.31In the Money	$270.21In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SPYIn the Money	$293.41In the Money	$294.38In the Money	$271.26In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
SPYIn the Money	$288.48In the Money	$289.44In the Money	$289.10In the Money	$20.40In the Money	10In the Money	78In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
SPYIn the Money	$283.54In the Money	$284.52In the Money	$263.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	10Out of the Money	14,006Out of the Money
SPYIn the Money	$278.61In the Money	$279.58In the Money	$269.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	6,556Out of the Money
SPYIn the Money	$273.68In the Money	$274.63In the Money	$254.25In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	684Out of the Money	2,998Out of the Money
SPYIn the Money	$268.75In the Money	$269.69In the Money	$268.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	1,193Out of the Money
SPYIn the Money	$263.82In the Money	$264.76In the Money	$247.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,300Out of the Money
SPYIn the Money	$258.89In the Money	$259.82In the Money	$259.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	122Out of the Money	792Out of the Money
SPYIn the Money	$253.96In the Money	$254.88In the Money	$237.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money
SPYIn the Money	$249.03In the Money	$249.94In the Money	$252.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,233Out of the Money
SPYIn the Money	$244.10In the Money	$245.01In the Money	$224.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,720Out of the Money
SPYIn the Money	$239.17In the Money	$240.07In the Money	$219.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	926Out of the Money
SPYIn the Money	$234.24In the Money	$235.12In the Money	$220.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	3,653Out of the Money	1,017Out of the Money
SPYIn the Money	$229.31In the Money	$230.19In the Money	$232.86In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.01Out of the Money	881Out of the Money	1,887Out of the Money
SPYIn the Money	$224.40In the Money	$225.25In the Money	$205.26In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	6Out of the Money	2,340Out of the Money
SPYIn the Money	$219.46In the Money	$220.32In the Money	$207.97In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	5Out of the Money	415Out of the Money
SPYIn the Money	$214.53In the Money	$215.38In the Money	$217.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	5Out of the Money	291Out of the Money
SPYIn the Money	$209.61In the Money	$210.45In the Money	$183.03In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	21Out of the Money	634Out of the Money
SPYIn the Money	$204.68In the Money	$205.52In the Money	$196.81In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	74Out of the Money	438Out of the Money
SPYIn the Money	$199.76In the Money	$200.58In the Money	$188.32In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	4Out of the Money	831Out of the Money
SPYIn the Money	$194.85In the Money	$195.65In the Money	$175.09In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
SPYIn the Money	$189.91In the Money	$190.71In the Money	$173.41In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	1Out of the Money	355Out of the Money
SPYIn the Money	$184.99In the Money	$185.79In the Money	$162.37In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
SPYIn the Money	$180.07In the Money	$180.85In the Money	$157.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$-0.02Out of the Money	402Out of the Money	2,377Out of the Money
SPYIn the Money	$175.15In the Money	$175.93In the Money	$149.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,595Out of the Money
SPYIn the Money	$170.23In the Money	$171.00In the Money	$172.72In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.00Out of the Money	2Out of the Money	3,080Out of the Money
SPYIn the Money	$165.31In the Money	$166.07In the Money	$156.28In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	32Out of the Money	1,369Out of the Money
SPYIn the Money	$160.40In the Money	$161.15In the Money	$163.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.01Out of the Money	55Out of the Money	387Out of the Money
SPYIn the Money	$155.48In the Money	$156.22In the Money	$149.69In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.05Out of the Money	40Out of the Money	764Out of the Money
SPYIn the Money	$150.56In the Money	$151.30In the Money	$144.66In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.41Out of the Money	$-0.02Out of the Money	3Out of the Money	664Out of the Money
SPYIn the Money	$145.65In the Money	$146.38In the Money	$147.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.48Out of the Money	$0.04Out of the Money	7Out of the Money	3,109Out of the Money
SPYIn the Money	$140.74In the Money	$141.45In the Money	$134.18In the Money	$11.82In the Money	24In the Money	7In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.47Out of the Money	$-0.01Out of the Money	76Out of the Money	950Out of the Money
SPYIn the Money	$135.82In the Money	$136.54In the Money	$122.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
SPYIn the Money	$130.93In the Money	$131.62In the Money	$132.46In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$-0.07Out of the Money	1,508Out of the Money	3,687Out of the Money
SPYIn the Money	$126.02In the Money	$126.71In the Money	$127.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.53Out of the Money	$-0.04Out of the Money	64Out of the Money	1,684Out of the Money
SPYIn the Money	$121.10In the Money	$121.79In the Money	$125.79In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.66Out of the Money	$0.03Out of the Money	6Out of the Money	2,009Out of the Money
SPYIn the Money	$116.20In the Money	$116.88In the Money	$117.89In the Money	$0.00In the Money	---In the Money	344In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.15Out of the Money	36Out of the Money	9,498Out of the Money
SPYIn the Money	$111.30In the Money	$111.97In the Money	$112.87In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.16Out of the Money	46Out of the Money	23,629Out of the Money
SPYIn the Money	$106.41In the Money	$107.07In the Money	$98.92In the Money	$-4.15In the Money	2In the Money	103In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.73Out of the Money	$-0.08Out of the Money	8Out of the Money	1,905Out of the Money
SPYIn the Money	$101.53In the Money	$102.19In the Money	$104.69In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.75Out of the Money	$-0.14Out of the Money	44Out of the Money	11,974Out of the Money
SPYIn the Money	$96.64In the Money	$97.29In the Money	$90.60In the Money	$-3.97In the Money	2In the Money	547In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.73Out of the Money	$-0.25Out of the Money	20Out of the Money	8,168Out of the Money
SPYIn the Money	$91.76In the Money	$92.41In the Money	$87.36In the Money	$-3.99In the Money	3In the Money	276In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.77Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.29Out of the Money	336Out of the Money	6,709Out of the Money
SPYIn the Money	$86.89In the Money	$87.53In the Money	$80.76In the Money	$-5.04In the Money	5In the Money	1,225In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.84Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$-0.32Out of the Money	11Out of the Money	5,986Out of the Money
SPYIn the Money	$82.03In the Money	$82.67In the Money	$81.70In the Money	$-0.96In the Money	5In the Money	675In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.92Out of the Money	$0.95Out of the Money	$0.97Out of the Money	$-0.26Out of the Money	1,659Out of the Money	38,849Out of the Money
SPYIn the Money	$77.19In the Money	$77.82In the Money	$81.40In the Money	$0.00In the Money	---In the Money	993In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$1.02Out of the Money	$1.05Out of the Money	$1.33Out of the Money	$-0.05Out of the Money	11Out of the Money	11,891Out of the Money
SPYIn the Money	$72.37In the Money	$72.97In the Money	$66.14In the Money	$-7.04In the Money	43In the Money	1,870In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$1.13Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$-0.38Out of the Money	1,962Out of the Money	25,651Out of the Money
SPYIn the Money	$67.57In the Money	$68.17In the Money	$63.80In the Money	$0.00In the Money	---In the Money	2,252In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$1.26Out of the Money	$1.29Out of the Money	$1.34Out of the Money	$-0.41Out of the Money	4,646Out of the Money	14,158Out of the Money
SPYIn the Money	$62.77In the Money	$63.38In the Money	$55.20In the Money	$-3.48In the Money	3In the Money	3,257In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$1.41Out of the Money	$1.44Out of the Money	$1.44Out of the Money	$-0.50Out of the Money	416Out of the Money	23,918Out of the Money
SPYIn the Money	$61.83In the Money	$62.42In the Money	$61.08In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$1.45Out of the Money	$1.48Out of the Money	$1.95Out of the Money	$0.03Out of the Money	1Out of the Money	1,683Out of the Money
SPYIn the Money	$60.87In the Money	$61.46In the Money	$53.13In the Money	$-11.74In the Money	2In the Money	481In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$1.49Out of the Money	$1.52Out of the Money	$2.00Out of the Money	$0.14Out of the Money	7Out of the Money	1,422Out of the Money
SPYIn the Money	$59.93In the Money	$60.51In the Money	$62.72In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$1.52Out of the Money	$1.55Out of the Money	$1.99Out of the Money	$0.03Out of the Money	4Out of the Money	1,005Out of the Money
SPYIn the Money	$58.97In the Money	$59.56In the Money	$55.77In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$1.56Out of the Money	$1.59Out of the Money	$1.67Out of the Money	$-0.40Out of the Money	10Out of the Money	290Out of the Money
SPYIn the Money	$58.02In the Money	$58.61In the Money	$57.60In the Money	$-0.43In the Money	18In the Money	160In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$1.60Out of the Money	$1.64Out of the Money	$1.69Out of the Money	$-0.48Out of the Money	193Out of the Money	20,494Out of the Money
SPYIn the Money	$57.07In the Money	$57.67In the Money	$59.95In the Money	$0.00In the Money	---In the Money	580In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$1.64Out of the Money	$1.68Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
SPYIn the Money	$56.14In the Money	$56.72In the Money	$60.84In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$1.69Out of the Money	$1.72Out of the Money	$2.28Out of the Money	$0.23Out of the Money	6Out of the Money	1,248Out of the Money
SPYIn the Money	$55.19In the Money	$55.78In the Money	$52.06In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$1.73Out of the Money	$1.77Out of the Money	$1.85Out of the Money	$-0.34Out of the Money	6Out of the Money	1,364Out of the Money
SPYIn the Money	$54.25In the Money	$54.83In the Money	$51.08In the Money	$0.00In the Money	---In the Money	484In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$1.78Out of the Money	$1.81Out of the Money	$2.58Out of the Money	$0.45Out of the Money	23Out of the Money	676Out of the Money
SPYIn the Money	$53.31In the Money	$53.89In the Money	$47.28In the Money	$-2.90In the Money	37In the Money	662In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$1.83Out of the Money	$1.86Out of the Money	$1.85Out of the Money	$-0.64Out of the Money	2,407Out of the Money	55,216Out of the Money
SPYIn the Money	$52.37In the Money	$52.95In the Money	$55.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$1.88Out of the Money	$1.91Out of the Money	$2.45Out of the Money	$-0.25Out of the Money	6Out of the Money	665Out of the Money
SPYIn the Money	$51.43In the Money	$52.01In the Money	$54.16In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$1.93Out of the Money	$1.97Out of the Money	$2.64Out of the Money	$0.21Out of the Money	1Out of the Money	365Out of the Money
SPYIn the Money	$50.50In the Money	$51.08In the Money	$51.71In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$1.99Out of the Money	$2.02Out of the Money	$2.90Out of the Money	$0.20Out of the Money	16Out of the Money	1,095Out of the Money
SPYIn the Money	$49.57In the Money	$50.15In the Money	$48.31In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$2.04Out of the Money	$2.08Out of the Money	$3.07Out of the Money	$0.21Out of the Money	3Out of the Money	406Out of the Money
SPYIn the Money	$48.64In the Money	$49.21In the Money	$44.19In the Money	$-1.89In the Money	12In the Money	697In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$2.10Out of the Money	$2.14Out of the Money	$2.10Out of the Money	$-0.84Out of the Money	479Out of the Money	8,622Out of the Money
SPYIn the Money	$47.73In the Money	$48.28In the Money	$47.08In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$2.17Out of the Money	$2.21Out of the Money	$2.22Out of the Money	$-0.80Out of the Money	21Out of the Money	951Out of the Money
SPYIn the Money	$46.79In the Money	$47.36In the Money	$42.09In the Money	$-4.06In the Money	4In the Money	181In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$2.23Out of the Money	$2.27Out of the Money	$3.15Out of the Money	$0.14Out of the Money	111Out of the Money	1,593Out of the Money
SPYIn the Money	$45.87In the Money	$46.43In the Money	$43.41In the Money	$0.64In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$2.30Out of the Money	$2.34Out of the Money	$2.95Out of the Money	$-0.26Out of the Money	199Out of the Money	763Out of the Money
SPYIn the Money	$44.95In the Money	$45.51In the Money	$44.34In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$2.37Out of the Money	$2.41Out of the Money	$2.41Out of the Money	$-0.83Out of the Money	53Out of the Money	2,578Out of the Money
SPYIn the Money	$44.04In the Money	$44.59In the Money	$38.92In the Money	$-1.84In the Money	9In the Money	840In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$2.44Out of the Money	$2.48Out of the Money	$2.49Out of the Money	$-0.80Out of the Money	794Out of the Money	21,113Out of the Money
SPYIn the Money	$43.12In the Money	$43.68In the Money	$45.79In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$2.52Out of the Money	$2.56Out of the Money	$3.50Out of the Money	$0.50Out of the Money	3Out of the Money	853Out of the Money
SPYIn the Money	$42.21In the Money	$42.76In the Money	$35.70In the Money	$-4.34In the Money	4In the Money	131In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$2.60Out of the Money	$2.64Out of the Money	$2.64Out of the Money	$-0.49Out of the Money	4,708Out of the Money	1,848Out of the Money
SPYIn the Money	$41.31In the Money	$41.86In the Money	$37.90In the Money	$-1.72In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$2.68Out of the Money	$2.73Out of the Money	$3.97Out of the Money	$0.74Out of the Money	30Out of the Money	1,150Out of the Money
SPYIn the Money	$40.40In the Money	$40.95In the Money	$39.55In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$2.77Out of the Money	$2.81Out of the Money	$3.34Out of the Money	$-0.33Out of the Money	35Out of the Money	898Out of the Money
SPYIn the Money	$39.50In the Money	$40.04In the Money	$37.55In the Money	$0.00In the Money	---In the Money	672In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$2.85Out of the Money	$2.90Out of the Money	$2.92Out of the Money	$-1.13Out of the Money	691Out of the Money	16,624Out of the Money
SPYIn the Money	$38.61In the Money	$39.14In the Money	$33.50In the Money	$-5.44In the Money	1In the Money	374In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$2.95Out of the Money	$3.00Out of the Money	$3.28Out of the Money	$-0.81Out of the Money	178Out of the Money	885Out of the Money
SPYIn the Money	$37.73In the Money	$38.25In the Money	$40.32In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$3.05Out of the Money	$3.09Out of the Money	$3.39Out of the Money	$-0.71Out of the Money	1,028Out of the Money	3,816Out of the Money
SPYIn the Money	$36.83In the Money	$37.36In the Money	$30.70In the Money	$-2.96In the Money	10In the Money	190In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$3.15Out of the Money	$3.20Out of the Money	$3.64Out of the Money	$-0.29Out of the Money	512Out of the Money	1,536Out of the Money
SPYIn the Money	$35.94In the Money	$36.47In the Money	$34.13In the Money	$2.31In the Money	4In the Money	2,639In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$3.25Out of the Money	$3.31Out of the Money	$3.42Out of the Money	$-0.98Out of the Money	265Out of the Money	1,483Out of the Money
SPYIn the Money	$35.06In the Money	$35.59In the Money	$35.18In the Money	$4.16In the Money	36In the Money	3,342In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$3.36Out of the Money	$3.42Out of the Money	$3.40Out of the Money	$-1.25Out of the Money	1,847Out of the Money	34,596Out of the Money
SPYIn the Money	$30.75In the Money	$31.24In the Money	$30.93In the Money	$3.79In the Money	250In the Money	7,824In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$4.00Out of the Money	$4.06Out of the Money	$4.08Out of the Money	$-1.37Out of the Money	886Out of the Money	17,602Out of the Money
SPYIn the Money	$26.56In the Money	$27.03In the Money	$26.26In the Money	$3.08In the Money	1,680In the Money	5,792In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$4.78Out of the Money	$4.85Out of the Money	$4.86Out of the Money	$-1.60Out of the Money	6,860Out of the Money	23,473Out of the Money
SPYIn the Money	$22.54In the Money	$22.99In the Money	$22.60In the Money	$3.36In the Money	831In the Money	5,462In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$5.76Out of the Money	$5.83Out of the Money	$5.87Out of the Money	$-1.67Out of the Money	1,752Out of the Money	12,473Out of the Money
SPYIn the Money	$18.95In the Money	$19.02In the Money	$18.87In the Money	$2.75In the Money	887In the Money	9,198In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$6.98Out of the Money	$7.06Out of the Money	$7.10Out of the Money	$-2.01Out of the Money	3,444Out of the Money	7,649Out of the Money
SPYUnderlying issue's last price	$15.40Underlying issue's last price	$15.46Underlying issue's last price	$15.41Underlying issue's last price	$2.76Underlying issue's last price	2,044Underlying issue's last price	11,936Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	SPYUnderlying issue's last price	$8.50Underlying issue's last price	$8.59Underlying issue's last price	$8.66Underlying issue's last price	$-2.62Underlying issue's last price	5,621Underlying issue's last price	8,082Underlying issue's last price
SPYNear the Money	$12.16Near the Money	$12.22Near the Money	$12.20Near the Money	$2.26Near the Money	1,817Near the Money	15,150Near the Money	Filter Table By Strike Price of$530.00	SPYIn the Money	$10.45In the Money	$10.52In the Money	$10.58In the Money	$-2.73In the Money	1,105In the Money	15,918In the Money
SPYOut of the Money	$9.31Out of the Money	$9.36Out of the Money	$9.25Out of the Money	$1.94Out of the Money	1,445Out of the Money	13,591Out of the Money	Filter Table By Strike Price of$535.00	SPYIn the Money	$12.71In the Money	$13.11In the Money	$12.80In the Money	$-3.33In the Money	60In the Money	4,237In the Money
SPYOut of the Money	$6.89Out of the Money	$6.94Out of the Money	$6.85Out of the Money	$1.60Out of the Money	1,294Out of the Money	11,507Out of the Money	Filter Table By Strike Price of$540.00	SPYIn the Money	$15.63In the Money	$16.09In the Money	$21.00In the Money	$1.50In the Money	255In the Money	224In the Money
SPYOut of the Money	$4.91Out of the Money	$4.96Out of the Money	$4.86Out of the Money	$1.02Out of the Money	1,548Out of the Money	18,498Out of the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$19.12In the Money	$19.63In the Money	$19.67In the Money	$-1.70In the Money	26In the Money	67In the Money
SPYOut of the Money	$3.38Out of the Money	$3.41Out of the Money	$3.33Out of the Money	$0.84Out of the Money	1,062Out of the Money	19,472Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$23.15In the Money	$23.67In the Money	$24.50In the Money	$-4.06In the Money	2In the Money	45In the Money
SPYOut of the Money	$2.24Out of the Money	$2.27Out of the Money	$2.28Out of the Money	$0.58Out of the Money	301Out of the Money	7,103Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$27.57In the Money	$28.12In the Money	$30.60In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$1.46Out of the Money	$1.48Out of the Money	$1.43Out of the Money	$0.33Out of the Money	588Out of the Money	20,016Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$32.29In the Money	$32.85In the Money	$30.90In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.91Out of the Money	$0.24Out of the Money	566Out of the Money	7,689Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$37.29In the Money	$37.85In the Money	$33.82In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.18Out of the Money	71Out of the Money	2,958Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$42.28In the Money	$42.86In the Money	$41.26In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.10Out of the Money	178Out of the Money	2,363Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$47.28In the Money	$47.86In the Money	$60.59In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$0.00Out of the Money	63Out of the Money	1,393Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$52.28In the Money	$52.86In the Money	$50.15In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.03Out of the Money	494Out of the Money	2,461Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$57.28In the Money	$57.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	27Out of the Money	2,648Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$62.28In the Money	$62.86In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	8Out of the Money	1,149Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$67.27In the Money	$67.86In the Money	$78.57In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.02Out of the Money	287Out of the Money	18,396Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$72.27In the Money	$72.87In the Money	$72.33In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,310Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$77.26In the Money	$77.88In the Money	$75.30In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,842Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$82.26In the Money	$82.88In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	2,458Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$87.26In the Money	$87.88In the Money	$85.70In the Money	$0.00In the Money	---In the Money	4In the Money
SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,682Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$92.25In the Money	$92.89In the Money	$90.74In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	145Out of the Money	1,908Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$97.25In the Money	$97.89In the Money	$96.52In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$102.25In the Money	$102.89In the Money	$115.78In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	382Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$107.24In the Money	$107.89In the Money	$130.01In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	48Out of the Money	195Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$112.24In the Money	$112.90In the Money	$127.69In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	108Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$117.24In the Money	$117.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	3,179Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$122.24In the Money	$122.91In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

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 August 16, 2024)

Put Options (expires Friday August 16, 2024)