ETFs Profile Options

LAST PRICE
544.22
TODAY'S CHANGE (%)
Trending Down-2.15 (-0.39%)

Bid / Lots
545.07/ 7
Ask / Lots
545.14/ 10
Open / Previous Close
547.16 / 546.37
Day Range
Low 542.95
High 550.28
52 Week Range
Low 409.21
High 550.28
Volume
76,144,535
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2629 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 11.232

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$425.82In the Money	$428.79In the Money	$427.74In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$120.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	438Out of the Money	53,977Out of the Money
SPYIn the Money	$416.10In the Money	$419.02In the Money	$386.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$130.00	SPYOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	362Out of the Money	19,713Out of the Money
SPYIn the Money	$406.39In the Money	$409.27In the Money	$377.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	313Out of the Money	11,258Out of the Money
SPYIn the Money	$396.68In the Money	$399.52In the Money	$383.66In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$150.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	274Out of the Money	13,628Out of the Money
SPYIn the Money	$386.97In the Money	$389.76In the Money	$372.77In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$160.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	239Out of the Money	2,840Out of the Money
SPYIn the Money	$377.26In the Money	$380.00In the Money	$359.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	212Out of the Money	8,017Out of the Money
SPYIn the Money	$367.56In the Money	$370.25In the Money	$365.54In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$180.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	142Out of the Money	3,022Out of the Money
SPYIn the Money	$362.70In the Money	$365.35In the Money	$365.61In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$185.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	96Out of the Money	2,051Out of the Money
SPYIn the Money	$357.85In the Money	$360.51In the Money	$360.76In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$190.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	152Out of the Money	9,742Out of the Money
SPYIn the Money	$353.54In the Money	$354.88In the Money	$318.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$195.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	87Out of the Money	1,300Out of the Money
SPYIn the Money	$348.71In the Money	$349.97In the Money	$351.46In the Money	$0.00In the Money	---In the Money	291In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1,022Out of the Money	9,017Out of the Money
SPYIn the Money	$343.87In the Money	$345.08In the Money	$343.64In the Money	$0.00In the Money	---In the Money	1,165In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	78Out of the Money	4,488Out of the Money
SPYIn the Money	$339.01In the Money	$340.23In the Money	$339.44In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	74Out of the Money	2,563Out of the Money
SPYIn the Money	$334.13In the Money	$335.40In the Money	$287.77In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$215.00	SPYOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	71Out of the Money	2,913Out of the Money
SPYIn the Money	$329.30In the Money	$330.58In the Money	$285.13In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$220.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	148Out of the Money	6,598Out of the Money
SPYIn the Money	$324.44In the Money	$325.66In the Money	$321.41In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$225.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	77Out of the Money	2,222Out of the Money
SPYIn the Money	$319.58In the Money	$320.84In the Money	$305.40In the Money	$0.00In the Money	---In the Money	414In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.01Out of the Money	68Out of the Money	3,489Out of the Money
SPYIn the Money	$314.61In the Money	$315.95In the Money	$297.20In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	56Out of the Money	1,199Out of the Money
SPYIn the Money	$309.88In the Money	$311.10In the Money	$310.19In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.01Out of the Money	54Out of the Money	3,864Out of the Money
SPYIn the Money	$305.00In the Money	$306.24In the Money	$259.38In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.00Out of the Money	51Out of the Money	1,712Out of the Money
SPYIn the Money	$300.16In the Money	$301.42In the Money	$301.70In the Money	$0.00In the Money	---In the Money	338In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	52Out of the Money	12,200Out of the Money
SPYIn the Money	$295.31In the Money	$296.54In the Money	$251.82In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.00Out of the Money	47Out of the Money	694Out of the Money
SPYIn the Money	$290.41In the Money	$291.68In the Money	$286.49In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	46Out of the Money	4,906Out of the Money
SPYIn the Money	$285.58In the Money	$286.83In the Money	$239.89In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.04Out of the Money	44Out of the Money	6,542Out of the Money
SPYIn the Money	$280.73In the Money	$281.99In the Money	$281.34In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.00Out of the Money	46Out of the Money	10,596Out of the Money
SPYIn the Money	$275.88In the Money	$277.14In the Money	$277.90In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	41Out of the Money	9,864Out of the Money
SPYIn the Money	$271.05In the Money	$272.32In the Money	$252.50In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	39Out of the Money	4,306Out of the Money
SPYIn the Money	$266.20In the Money	$267.47In the Money	$247.76In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.01Out of the Money	91Out of the Money	5,408Out of the Money
SPYIn the Money	$261.38In the Money	$262.60In the Money	$251.34In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$0.00Out of the Money	40Out of the Money	5,561Out of the Money
SPYIn the Money	$256.55In the Money	$257.76In the Money	$216.98In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.01Out of the Money	56Out of the Money	4,325Out of the Money
SPYIn the Money	$251.70In the Money	$252.92In the Money	$253.00In the Money	$0.00In the Money	---In the Money	696In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$-0.01Out of the Money	51Out of the Money	14,659Out of the Money
SPYIn the Money	$246.86In the Money	$248.10In the Money	$248.50In the Money	$0.00In the Money	---In the Money	468In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.02Out of the Money	36Out of the Money	2,927Out of the Money
SPYIn the Money	$242.01In the Money	$243.26In the Money	$243.60In the Money	$0.00In the Money	---In the Money	1,062In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.02Out of the Money	32Out of the Money	3,934Out of the Money
SPYIn the Money	$237.16In the Money	$238.43In the Money	$240.63In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$-0.02Out of the Money	34Out of the Money	3,212Out of the Money
SPYIn the Money	$232.31In the Money	$233.56In the Money	$232.94In the Money	$0.00In the Money	---In the Money	777In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.01Out of the Money	46Out of the Money	32,744Out of the Money
SPYIn the Money	$227.46In the Money	$228.76In the Money	$227.80In the Money	$0.00In the Money	---In the Money	529In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.03Out of the Money	30Out of the Money	8,279Out of the Money
SPYIn the Money	$222.62In the Money	$223.88In the Money	$223.70In the Money	$0.00In the Money	---In the Money	1,297In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.65Out of the Money	$0.66Out of the Money	$0.65Out of the Money	$-0.02Out of the Money	44Out of the Money	15,704Out of the Money
SPYIn the Money	$217.81In the Money	$219.06In the Money	$215.53In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.69Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.03Out of the Money	27Out of the Money	6,948Out of the Money
SPYIn the Money	$213.02In the Money	$214.23In the Money	$215.41In the Money	$0.00In the Money	---In the Money	954In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.73Out of the Money	$0.74Out of the Money	$0.72Out of the Money	$-0.03Out of the Money	36Out of the Money	10,089Out of the Money
SPYIn the Money	$208.15In the Money	$209.40In the Money	$205.39In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.77Out of the Money	$0.79Out of the Money	$0.76Out of the Money	$-0.05Out of the Money	103Out of the Money	6,410Out of the Money
SPYIn the Money	$203.32In the Money	$204.64In the Money	$204.25In the Money	$0.00In the Money	---In the Money	1,443In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.81Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$-0.02Out of the Money	60Out of the Money	22,105Out of the Money
SPYIn the Money	$198.48In the Money	$199.75In the Money	$202.11In the Money	$0.00In the Money	---In the Money	1,803In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.86Out of the Money	$0.88Out of the Money	$0.85Out of the Money	$-0.06Out of the Money	45Out of the Money	9,211Out of the Money
SPYIn the Money	$193.69In the Money	$194.93In the Money	$194.65In the Money	$0.00In the Money	---In the Money	2,134In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.91Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.04Out of the Money	98Out of the Money	10,504Out of the Money
SPYIn the Money	$188.91In the Money	$190.11In the Money	$188.96In the Money	$-0.78In the Money	2In the Money	983In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.97Out of the Money	$0.98Out of the Money	$0.96Out of the Money	$-0.03Out of the Money	61Out of the Money	5,895Out of the Money
SPYIn the Money	$184.10In the Money	$185.30In the Money	$184.16In the Money	$-0.49In the Money	5In the Money	1,852In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$1.02Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$-0.03Out of the Money	31Out of the Money	12,286Out of the Money
SPYIn the Money	$179.21In the Money	$180.50In the Money	$179.34In the Money	$-0.50In the Money	2In the Money	1,031In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$1.08Out of the Money	$1.10Out of the Money	$1.08Out of the Money	$-0.06Out of the Money	35Out of the Money	11,018Out of the Money
SPYIn the Money	$174.43In the Money	$175.78In the Money	$175.53In the Money	$0.00In the Money	---In the Money	2,061In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$1.14Out of the Money	$1.16Out of the Money	$1.14Out of the Money	$-0.03Out of the Money	134Out of the Money	26,527Out of the Money
SPYIn the Money	$169.75In the Money	$170.88In the Money	$171.97In the Money	$-0.22In the Money	2In the Money	3,499In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$1.21Out of the Money	$1.23Out of the Money	$1.21Out of the Money	$-0.03Out of the Money	34Out of the Money	15,359Out of the Money
SPYIn the Money	$164.89In the Money	$166.10In the Money	$165.00In the Money	$-0.52In the Money	3In the Money	3,928In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$1.28Out of the Money	$1.30Out of the Money	$1.27Out of the Money	$-0.03Out of the Money	29Out of the Money	21,448Out of the Money
SPYIn the Money	$160.01In the Money	$161.29In the Money	$160.14In the Money	$-0.51In the Money	5In the Money	2,483In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$1.36Out of the Money	$1.38Out of the Money	$1.36Out of the Money	$-0.04Out of the Money	29Out of the Money	9,796Out of the Money
SPYIn the Money	$155.38In the Money	$156.49In the Money	$155.72In the Money	$-0.68In the Money	14In the Money	9,010In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$1.44Out of the Money	$1.46Out of the Money	$1.45Out of the Money	$-0.02Out of the Money	227Out of the Money	72,320Out of the Money
SPYIn the Money	$150.52In the Money	$151.70In the Money	$151.21In the Money	$-0.41In the Money	11In the Money	8,262In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$1.53Out of the Money	$1.55Out of the Money	$1.52Out of the Money	$-0.06Out of the Money	19Out of the Money	14,945Out of the Money
SPYIn the Money	$145.75In the Money	$146.96In the Money	$147.33In the Money	$0.00In the Money	---In the Money	7,892In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$1.63Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-0.08Out of the Money	19Out of the Money	15,178Out of the Money
SPYIn the Money	$141.04In the Money	$142.16In the Money	$141.46In the Money	$-0.65In the Money	24In the Money	3,881In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$1.73Out of the Money	$1.75Out of the Money	$1.73Out of the Money	$-0.04Out of the Money	33Out of the Money	17,714Out of the Money
SPYIn the Money	$136.23In the Money	$137.42In the Money	$137.41In the Money	$0.00In the Money	---In the Money	9,498In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$1.84Out of the Money	$1.86Out of the Money	$1.82Out of the Money	$-0.04Out of the Money	61Out of the Money	24,255Out of the Money
SPYIn the Money	$131.50In the Money	$132.55In the Money	$133.08In the Money	$0.00In the Money	---In the Money	4,886In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$1.96Out of the Money	$1.99Out of the Money	$1.96Out of the Money	$-0.03Out of the Money	22Out of the Money	19,459Out of the Money
SPYIn the Money	$126.79In the Money	$127.84In the Money	$126.81In the Money	$-0.95In the Money	1In the Money	9,056In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$2.10Out of the Money	$2.12Out of the Money	$2.08Out of the Money	$-0.07Out of the Money	67Out of the Money	12,755Out of the Money
SPYIn the Money	$121.95In the Money	$123.11In the Money	$123.15In the Money	$-0.82In the Money	3In the Money	7,616In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$2.24Out of the Money	$2.27Out of the Money	$2.23Out of the Money	$-0.11Out of the Money	64Out of the Money	16,170Out of the Money
SPYIn the Money	$117.25In the Money	$118.43In the Money	$117.39In the Money	$-1.42In the Money	2In the Money	10,966In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$2.40Out of the Money	$2.43Out of the Money	$2.38Out of the Money	$-0.06Out of the Money	70Out of the Money	21,540Out of the Money
SPYIn the Money	$112.62In the Money	$113.65In the Money	$112.73In the Money	$-0.94In the Money	6In the Money	6,935In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$2.58Out of the Money	$2.61Out of the Money	$2.56Out of the Money	$-0.07Out of the Money	19Out of the Money	17,208Out of the Money
SPYIn the Money	$107.96In the Money	$109.05In the Money	$106.91In the Money	$-2.50In the Money	5In the Money	19,375In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$2.78Out of the Money	$2.80Out of the Money	$2.76Out of the Money	$-0.01Out of the Money	468Out of the Money	31,570Out of the Money
SPYIn the Money	$103.29In the Money	$104.29In the Money	$103.76In the Money	$-1.61In the Money	4In the Money	13,344In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$2.99Out of the Money	$3.02Out of the Money	$3.01Out of the Money	$0.05Out of the Money	426Out of the Money	26,660Out of the Money
SPYIn the Money	$98.57In the Money	$99.72In the Money	$98.69In the Money	$-1.98In the Money	20In the Money	21,646In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$3.23Out of the Money	$3.26Out of the Money	$3.26Out of the Money	$-0.01Out of the Money	121,066Out of the Money	136,283Out of the Money
SPYIn the Money	$94.00In the Money	$95.03In the Money	$94.39In the Money	$-1.19In the Money	5In the Money	7,003In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$3.50Out of the Money	$3.52Out of the Money	$3.48Out of the Money	$0.03Out of the Money	37Out of the Money	10,418Out of the Money
SPYIn the Money	$89.34In the Money	$90.50In the Money	$89.49In the Money	$-1.08In the Money	9In the Money	8,682In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$3.79Out of the Money	$3.82Out of the Money	$3.88Out of the Money	$0.08Out of the Money	50,466Out of the Money	65,908Out of the Money
SPYIn the Money	$84.80In the Money	$85.94In the Money	$85.26In the Money	$-0.29In the Money	21In the Money	7,260In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$4.12Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$0.00Out of the Money	258Out of the Money	42,892Out of the Money
SPYIn the Money	$80.25In the Money	$81.41In the Money	$80.73In the Money	$-0.48In the Money	14In the Money	12,929In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$4.48Out of the Money	$4.52Out of the Money	$4.60Out of the Money	$0.13Out of the Money	631Out of the Money	25,022Out of the Money
SPYIn the Money	$75.83In the Money	$76.96In the Money	$76.41In the Money	$-0.93In the Money	14In the Money	5,113In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$4.89Out of the Money	$4.92Out of the Money	$5.00Out of the Money	$0.20Out of the Money	85Out of the Money	6,897Out of the Money
SPYIn the Money	$71.47In the Money	$72.40In the Money	$71.66In the Money	$-0.86In the Money	2In the Money	15,556In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$5.34Out of the Money	$5.38Out of the Money	$5.39Out of the Money	$0.09Out of the Money	284Out of the Money	32,578Out of the Money
SPYIn the Money	$67.03In the Money	$68.01In the Money	$67.38In the Money	$-0.50In the Money	11In the Money	11,495In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$5.85Out of the Money	$5.89Out of the Money	$5.98Out of the Money	$0.19Out of the Money	80Out of the Money	9,294Out of the Money
SPYIn the Money	$62.69In the Money	$63.68In the Money	$63.31In the Money	$-0.30In the Money	2In the Money	11,490In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$6.42Out of the Money	$6.45Out of the Money	$6.47Out of the Money	$0.23Out of the Money	184,560Out of the Money	24,581Out of the Money
SPYIn the Money	$58.38In the Money	$59.39In the Money	$62.99In the Money	$3.96In the Money	1In the Money	4,787In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$7.05Out of the Money	$7.09Out of the Money	$7.06Out of the Money	$0.23Out of the Money	1,322Out of the Money	12,849Out of the Money
SPYIn the Money	$54.20In the Money	$55.18In the Money	$56.70In the Money	$1.16In the Money	6In the Money	9,695In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$7.75Out of the Money	$7.80Out of the Money	$7.81Out of the Money	$0.31Out of the Money	243Out of the Money	11,983Out of the Money
SPYIn the Money	$50.05In the Money	$51.04In the Money	$50.81In the Money	$-1.19In the Money	13In the Money	8,658In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$8.54Out of the Money	$8.59Out of the Money	$8.59Out of the Money	$-0.12Out of the Money	70Out of the Money	5,144Out of the Money
SPYIn the Money	$45.97In the Money	$46.99In the Money	$46.08In the Money	$-1.83In the Money	50In the Money	18,538In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$9.43Out of the Money	$9.48Out of the Money	$9.56Out of the Money	$0.44Out of the Money	1,108Out of the Money	12,947Out of the Money
SPYIn the Money	$42.04In the Money	$43.04In the Money	$42.32In the Money	$-0.73In the Money	18In the Money	9,462In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$10.42Out of the Money	$10.47Out of the Money	$10.36Out of the Money	$0.31Out of the Money	443Out of the Money	7,861Out of the Money
SPYIn the Money	$38.15In the Money	$39.16In the Money	$38.50In the Money	$-0.28In the Money	51In the Money	6,510In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$11.53Out of the Money	$11.59Out of the Money	$11.83Out of the Money	$0.53Out of the Money	834Out of the Money	37,280Out of the Money
SPYIn the Money	$34.42In the Money	$35.38In the Money	$36.31In the Money	$0.55In the Money	21In the Money	9,257In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$12.77Out of the Money	$12.84Out of the Money	$13.12Out of the Money	$0.76Out of the Money	431Out of the Money	11,901Out of the Money
SPYUnderlying issue's last price	$31.22Underlying issue's last price	$31.31Underlying issue's last price	$30.80Underlying issue's last price	$-1.72Underlying issue's last price	39Underlying issue's last price	13,916Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	SPYUnderlying issue's last price	$14.17Underlying issue's last price	$14.23Underlying issue's last price	$14.41Underlying issue's last price	$0.78Underlying issue's last price	1,340Underlying issue's last price	13,570Underlying issue's last price
SPYNear the Money	$27.75Near the Money	$27.83Near the Money	$27.36Near the Money	$-1.64Near the Money	67Near the Money	14,456Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$15.74In the Money	$15.82In the Money	$16.19In the Money	$1.08In the Money	430In the Money	7,093In the Money
SPYOut of the Money	$24.43Out of the Money	$24.52Out of the Money	$24.51Out of the Money	$-1.02Out of the Money	484Out of the Money	15,735Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$17.52In the Money	$17.60In the Money	$17.57In the Money	$0.67In the Money	1,004In the Money	8,785In the Money
SPYOut of the Money	$21.30Out of the Money	$21.39Out of the Money	$21.49Out of the Money	$-0.49Out of the Money	437Out of the Money	10,706Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$19.53In the Money	$19.61In the Money	$19.66In the Money	$0.67In the Money	496In the Money	4,280In the Money
SPYOut of the Money	$18.41Out of the Money	$18.47Out of the Money	$18.25Out of the Money	$-0.66Out of the Money	692Out of the Money	10,909Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$21.81In the Money	$21.90In the Money	$22.56In the Money	$1.25In the Money	46In the Money	1,930In the Money
SPYOut of the Money	$15.72Out of the Money	$15.77Out of the Money	$15.81Out of the Money	$-0.91Out of the Money	209Out of the Money	14,763Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$24.38In the Money	$24.55In the Money	$23.91In the Money	$-0.65In the Money	22In the Money	177In the Money
SPYOut of the Money	$13.26Out of the Money	$13.32Out of the Money	$12.87Out of the Money	$-0.89Out of the Money	899Out of the Money	12,197Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$27.10In the Money	$28.02In the Money	$27.67In the Money	$0.53In the Money	30In the Money	285In the Money
SPYOut of the Money	$11.06Out of the Money	$11.12Out of the Money	$10.61Out of the Money	$-1.04Out of the Money	443Out of the Money	20,597Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$30.54In the Money	$31.34In the Money	$32.28In the Money	$0.71In the Money	441In the Money	335In the Money
SPYOut of the Money	$9.12Out of the Money	$9.18Out of the Money	$8.56Out of the Money	$-0.97Out of the Money	168Out of the Money	4,775Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.53In the Money	$35.61In the Money	$36.05In the Money	$0.00In the Money	---In the Money	14In the Money
SPYOut of the Money	$7.45Out of the Money	$7.51Out of the Money	$7.53Out of the Money	$-0.70Out of the Money	162Out of the Money	15,168Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$39.22In the Money	$40.74In the Money	$40.28In the Money	$1.11In the Money	1In the Money	2In the Money
SPYOut of the Money	$6.03Out of the Money	$6.09Out of the Money	$6.08Out of the Money	$-0.58Out of the Money	116Out of the Money	9,187Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$44.20In the Money	$45.74In the Money	$44.15In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$4.85Out of the Money	$4.90Out of the Money	$4.68Out of the Money	$-0.53Out of the Money	994Out of the Money	4,741Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$49.21In the Money	$50.75In the Money	$46.76In the Money	$-1.87In the Money	1In the Money	4In the Money
SPYOut of the Money	$3.86Out of the Money	$3.91Out of the Money	$3.82Out of the Money	$-0.55Out of the Money	551Out of the Money	21,102Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.20In the Money	$55.75In the Money	$54.92In the Money	$0.68In the Money	1In the Money	4In the Money
SPYOut of the Money	$3.06Out of the Money	$3.10Out of the Money	$3.03Out of the Money	$-0.43Out of the Money	709Out of the Money	5,846Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$59.20In the Money	$60.76In the Money	$58.66In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.41Out of the Money	$2.44Out of the Money	$2.39Out of the Money	$-0.36Out of the Money	117Out of the Money	4,568Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$64.19In the Money	$65.76In the Money	$96.99In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.89Out of the Money	$1.92Out of the Money	$1.88Out of the Money	$-0.14Out of the Money	265Out of the Money	1,688Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$69.32In the Money	$70.63In the Money	$95.07In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.47Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$-0.15Out of the Money	44Out of the Money	1,703Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$74.18In the Money	$75.77In the Money	$90.83In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$1.16Out of the Money	$1.18Out of the Money	$1.16Out of the Money	$-0.24Out of the Money	19Out of the Money	7,184Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$79.18In the Money	$80.78In the Money	$95.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.91Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.17Out of the Money	15Out of the Money	2,715Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$84.17In the Money	$85.78In the Money	$128.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.77Out of the Money	$-0.28Out of the Money	18Out of the Money	2,240Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$89.17In the Money	$90.79In the Money	$120.65In 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	$-0.04Out of the Money	12Out of the Money	3,173Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$94.37In the Money	$95.70In the Money	$94.97In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.51Out of the Money	$-0.05Out of the Money	8Out of the Money	3,376Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$99.15In the Money	$100.80In the Money	$151.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.04Out of the Money	1,318Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$104.15In the Money	$105.81In the Money	$105.14In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	16Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$109.13In the Money	$110.82In the Money	$201.02In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	7Out of the Money	435Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$114.13In the Money	$115.82In the Money	$241.84In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.03Out of the Money	7Out of the Money	815Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$119.12In the Money	$120.83In the Money	$253.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	22Out of the Money	1,845Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$124.40In the Money	$125.69In the Money	$258.08In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	7Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$129.40In the Money	$130.62In the Money	$229.10In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	25Out of the Money	20,842Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$134.10In the Money	$135.85In the Money	$229.51In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.00Out of the Money	33Out of the Money	3,655Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$139.40In the Money	$140.69In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	585Out of the Money	2,264Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$144.09In the Money	$145.87In the Money	$302.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	8Out of the Money	2,440Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$149.39In the Money	$150.73In the Money	$201.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.01Out of the Money	7Out of the Money	3,321Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$154.06In the Money	$155.89In the Money	$201.59In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	6Out of the Money	1,170Out of the Money	Filter Table By Strike Price of$705.00	SPYIn the Money	$159.39In the Money	$160.61In the Money	$268.70In 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	$0.10Out of the Money	$-0.03Out of the Money	7Out of the Money	628Out of the Money	Filter Table By Strike Price of$710.00	SPYIn the Money	$164.05In the Money	$165.90In the Money	$291.43In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.01Out of the Money	10Out of the Money	2,232Out of the Money	Filter Table By Strike Price of$715.00	SPYIn the Money	$169.39In the Money	$170.70In the Money	$220.73In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	15Out of the Money	87,574Out of the Money	Filter Table By Strike Price of$720.00	SPYIn the Money	$174.37In the Money	$175.68In the Money	$174.16In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	7Out of the Money	317Out of the Money	Filter Table By Strike Price of$725.00	SPYIn the Money	$179.03In the Money	$180.93In the Money	$179.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.01Out of the Money	6Out of the Money	2,851Out of the Money	Filter Table By Strike Price of$730.00	SPYIn the Money	$184.39In the Money	$185.70In the Money	$0.00In 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	$-0.01Out of the Money	6Out of the Money	534Out of the Money	Filter Table By Strike Price of$735.00	SPYIn the Money	$189.01In the Money	$190.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	6Out of the Money	590Out of the Money	Filter Table By Strike Price of$740.00	SPYIn the Money	$194.00In the Money	$195.96In 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	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	6Out of the Money	305Out of the Money	Filter Table By Strike Price of$745.00	SPYIn the Money	$199.39In the Money	$200.71In the Money	$200.54In 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	$0.07Out of the Money	$0.02Out of the Money	5Out of the Money	54Out of the Money	Filter Table By Strike Price of$750.00	SPYIn the Money	$204.39In the Money	$205.71In the Money	$205.58In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	5Out of the Money	285Out of the Money	Filter Table By Strike Price of$755.00	SPYIn the Money	$208.97In the Money	$210.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	45Out of the Money	Filter Table By Strike Price of$760.00	SPYIn the Money	$214.36In the Money	$215.63In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$765.00	SPYIn the Money	$219.39In the Money	$220.63In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	110Out of the Money	1,217Out of the Money	Filter Table By Strike Price of$770.00	SPYIn the Money	$223.94In the Money	$226.02In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)