ETFs Profile Options

LAST PRICE
547.85
TODAY'S CHANGE (%)
Trending Up0.75 (0.14%)

Bid / Lots
547.83/ 2
Ask / Lots
547.86/ 5
Open / Previous Close
547.16 / 547.10
Day Range
Low 546.73
High 548.62
52 Week Range
Low 409.21
High 548.62
Volume
22,134,801
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2625 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 11.352

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	$427.41In the Money	$430.13In the Money	$422.20In the Money	$0.00In the Money	---In the Money	93In 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	4Out of the Money	53,259Out of the Money
SPYIn the Money	$417.71In the Money	$420.39In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	19,519Out of the Money
SPYIn the Money	$408.01In the Money	$410.65In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	11,212Out of the Money
SPYIn the Money	$398.32In the Money	$400.90In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	13,626Out of the Money
SPYIn the Money	$388.62In the Money	$391.18In the Money	$372.77In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$160.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	2,882Out of the Money
SPYIn the Money	$378.93In the Money	$381.45In 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	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8,017Out of the Money
SPYIn the Money	$369.24In the Money	$371.70In the Money	$365.54In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$180.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,932Out of the Money
SPYIn the Money	$364.39In the Money	$366.85In 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	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,008Out of the Money
SPYIn the Money	$359.55In the Money	$361.98In 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	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9,731Out of the Money
SPYIn the Money	$354.70In the Money	$357.11In 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	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money
SPYIn the Money	$349.86In the Money	$352.25In the Money	$351.46In the Money	$3.49In the Money	4In the Money	291In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	9,084Out of the Money
SPYIn the Money	$345.02In the Money	$347.39In the Money	$313.50In the Money	$0.00In the Money	---In the Money	1,162In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4,473Out of the Money
SPYIn the Money	$340.17In the Money	$342.54In the Money	$321.35In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,490Out of the Money
SPYIn the Money	$335.70In the Money	$336.74In 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	$0.15Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,888Out of the Money
SPYIn the Money	$330.51In the Money	$332.46In 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	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	5Out of the Money	6,573Out of the Money
SPYIn the Money	$326.01In the Money	$327.05In 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	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,136Out of the Money
SPYIn the Money	$321.17In the Money	$322.20In 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	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3,481Out of the Money
SPYIn the Money	$316.33In the Money	$317.38In 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	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,120Out of the Money
SPYIn the Money	$311.49In the Money	$312.52In the Money	$310.19In the Money	$2.43In the Money	2In the Money	201In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3,864Out of the Money
SPYIn the Money	$306.65In the Money	$307.69In 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	$0.25Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2,018Out of the Money
SPYIn the Money	$301.81In the Money	$302.82In the Money	$301.70In the Money	$5.10In the Money	5In the Money	337In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	12,196Out of the Money
SPYIn the Money	$296.92In the Money	$298.01In 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	$0.29Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money
SPYIn the Money	$292.13In the Money	$293.14In 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	$0.31Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4,844Out of the Money
SPYIn the Money	$287.30In the Money	$288.34In 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	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6,885Out of the Money
SPYIn the Money	$282.42In the Money	$283.47In the Money	$270.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.01Out of the Money	55Out of the Money	10,900Out of the Money
SPYIn the Money	$277.59In the Money	$278.65In 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	$0.38Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7,452Out of the Money
SPYIn the Money	$272.80In the Money	$273.82In 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	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4,231Out of the Money
SPYIn the Money	$267.96In the Money	$268.96In 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	$0.43Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5,649Out of the Money
SPYIn the Money	$263.14In the Money	$264.15In 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	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$0.03Out of the Money	1Out of the Money	5,585Out of the Money
SPYIn the Money	$258.30In the Money	$259.33In 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	$0.48Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.06Out of the Money	1Out of the Money	4,383Out of the Money
SPYIn the Money	$253.47In the Money	$254.49In the Money	$242.67In the Money	$0.00In the Money	---In the Money	735In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$0.00Out of the Money	46Out of the Money	14,647Out of the Money
SPYIn the Money	$248.65In the Money	$249.64In the Money	$233.64In the Money	$0.00In the Money	---In the Money	468In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2,877Out of the Money
SPYIn the Money	$243.83In the Money	$244.84In 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	$0.58Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	3,941Out of the Money
SPYIn the Money	$239.01In the Money	$239.99In the Money	$222.19In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	3,432Out of the Money
SPYIn the Money	$234.18In the Money	$235.20In the Money	$223.67In the Money	$0.00In the Money	---In the Money	777In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.65Out of the Money	$0.67Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	32,703Out of the Money
SPYIn the Money	$229.36In the Money	$230.37In the Money	$224.89In the Money	$0.00In the Money	---In the Money	529In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.69Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.01Out of the Money	29Out of the Money	8,324Out of the Money
SPYIn the Money	$224.52In the Money	$225.55In the Money	$219.17In 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	$0.74Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.04Out of the Money	1Out of the Money	15,682Out of the Money
SPYIn the Money	$219.72In the Money	$220.73In the Money	$215.53In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	6,909Out of the Money
SPYIn the Money	$214.90In the Money	$215.96In the Money	$215.41In the Money	$0.00In the Money	---In the Money	955In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.82Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	10,090Out of the Money
SPYIn the Money	$210.10In the Money	$211.08In 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	$0.87Out of the Money	$0.88Out of the Money	$0.87Out of the Money	$-0.02Out of the Money	1Out of the Money	6,373Out of the Money
SPYIn the Money	$205.29In the Money	$206.29In the Money	$202.03In 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	$0.92Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$-0.02Out of the Money	98Out of the Money	22,273Out of the Money
SPYIn the Money	$200.48In the Money	$201.52In the Money	$165.90In 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	$0.98Out of the Money	$0.99Out of the Money	$0.98Out of the Money	$0.01Out of the Money	4Out of the Money	9,228Out of the Money
SPYIn the Money	$195.68In the Money	$196.67In the Money	$183.62In the Money	$0.00In the Money	---In the Money	2,152In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$1.03Out of the Money	$1.04Out of the Money	$1.03Out of the Money	$-0.06Out of the Money	10Out of the Money	10,505Out of the Money
SPYIn the Money	$190.87In the Money	$191.91In the Money	$191.42In the Money	$7.45In the Money	4In the Money	989In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$1.09Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,809Out of the Money
SPYIn the Money	$186.05In the Money	$187.05In the Money	$185.03In the Money	$0.00In the Money	---In the Money	1,858In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	12,303Out of the Money
SPYIn the Money	$181.24In the Money	$182.31In the Money	$178.00In the Money	$0.00In the Money	---In the Money	1,043In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$1.22Out of the Money	$1.23Out of the Money	$1.23Out of the Money	$-0.01Out of the Money	1Out of the Money	11,015Out of the Money
SPYIn the Money	$176.42In the Money	$177.52In the Money	$171.35In the Money	$0.00In the Money	---In the Money	2,042In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$1.29Out of the Money	$1.30Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	27,830Out of the Money
SPYIn the Money	$171.68In the Money	$172.73In the Money	$172.09In the Money	$1.79In the Money	28In the Money	3,538In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$1.36Out of the Money	$1.37Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	15,439Out of the Money
SPYIn the Money	$166.87In the Money	$167.92In the Money	$168.00In the Money	$0.00In the Money	---In the Money	3,952In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$1.44Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$0.02Out of the Money	1Out of the Money	21,405Out of the Money
SPYIn the Money	$162.09In the Money	$163.14In the Money	$156.28In the Money	$0.00In the Money	---In the Money	2,486In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$1.52Out of the Money	$1.54Out of the Money	$1.53Out of the Money	$-0.02Out of the Money	2Out of the Money	10,220Out of the Money
SPYIn the Money	$157.41In the Money	$158.36In the Money	$158.55In the Money	$1.04In the Money	34In the Money	9,045In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$1.61Out of the Money	$1.62Out of the Money	$1.62Out of the Money	$-0.03Out of the Money	173Out of the Money	68,749Out of the Money
SPYIn the Money	$152.67In the Money	$153.58In the Money	$153.05In the Money	$3.31In the Money	1In the Money	8,282In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$1.71Out of the Money	$1.72Out of the Money	$1.71Out of the Money	$0.00Out of the Money	10Out of the Money	14,935Out of the Money
SPYIn the Money	$147.87In the Money	$148.76In the Money	$147.43In the Money	$0.00In the Money	---In the Money	7,897In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$1.81Out of the Money	$1.82Out of the Money	$1.81Out of the Money	$-0.12Out of the Money	4Out of the Money	15,184Out of the Money
SPYIn the Money	$143.11In the Money	$144.04In the Money	$143.22In the Money	$5.01In the Money	500In the Money	3,904In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$1.92Out of the Money	$1.93Out of the Money	$1.93Out of the Money	$0.01Out of the Money	501Out of the Money	17,224Out of the Money
SPYIn the Money	$138.37In the Money	$139.27In the Money	$138.14In the Money	$0.00In the Money	1In the Money	9,518In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$2.03Out of the Money	$2.05Out of the Money	$2.07Out of the Money	$0.01Out of the Money	167Out of the Money	24,299Out of the Money
SPYIn the Money	$133.62In the Money	$134.60In the Money	$128.25In the Money	$0.00In the Money	---In the Money	4,888In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$2.16Out of the Money	$2.17Out of the Money	$2.11Out of the Money	$-0.08Out of the Money	3Out of the Money	19,086Out of the Money
SPYIn the Money	$128.91In the Money	$129.82In the Money	$129.27In the Money	$4.25In the Money	14In the Money	9,080In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$2.30Out of the Money	$2.31Out of the Money	$2.31Out of the Money	$0.05Out of the Money	10Out of the Money	12,815Out of the Money
SPYIn the Money	$124.20In the Money	$125.10In the Money	$125.05In the Money	$2.66In the Money	5In the Money	7,634In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$2.45Out of the Money	$2.46Out of the Money	$2.46Out of the Money	$-0.01Out of the Money	511Out of the Money	15,125Out of the Money
SPYIn the Money	$119.49In the Money	$120.42In the Money	$119.36In the Money	$-0.68In the Money	2In the Money	10,983In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$2.61Out of the Money	$2.63Out of the Money	$2.63Out of the Money	$0.05Out of the Money	228Out of the Money	20,186Out of the Money
SPYIn the Money	$114.82In the Money	$115.76In the Money	$115.10In the Money	$-0.35In the Money	2In the Money	6,997In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$2.79Out of the Money	$2.81Out of the Money	$2.77Out of the Money	$-0.02Out of the Money	7Out of the Money	17,447Out of the Money
SPYIn the Money	$110.14In the Money	$111.02In the Money	$110.51In the Money	$-0.46In the Money	20In the Money	19,416In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$2.99Out of the Money	$3.01Out of the Money	$2.99Out of the Money	$0.00Out of the Money	83Out of the Money	27,279Out of the Money
SPYIn the Money	$105.50In the Money	$106.41In the Money	$105.89In the Money	$1.98In the Money	3In the Money	13,311In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$3.21Out of the Money	$3.23Out of the Money	$3.21Out of the Money	$0.05Out of the Money	193Out of the Money	26,557Out of the Money
SPYIn the Money	$100.80In the Money	$101.74In the Money	$101.20In the Money	$1.95In the Money	9In the Money	21,589In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$3.44Out of the Money	$3.46Out of the Money	$3.46Out of the Money	$0.06Out of the Money	16Out of the Money	136,047Out of the Money
SPYIn the Money	$96.24In the Money	$97.18In the Money	$96.64In the Money	$-0.42In the Money	1In the Money	7,033In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$3.71Out of the Money	$3.73Out of the Money	$3.72Out of the Money	$0.01Out of the Money	22Out of the Money	10,436Out of the Money
SPYIn the Money	$91.62In the Money	$92.56In the Money	$92.78In the Money	$0.73In the Money	10In the Money	8,691In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$4.00Out of the Money	$4.02Out of the Money	$3.98Out of the Money	$-0.07Out of the Money	48Out of the Money	65,777Out of the Money
SPYIn the Money	$87.05In the Money	$88.03In the Money	$87.87In the Money	$0.38In the Money	2In the Money	7,323In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$4.32Out of the Money	$4.35Out of the Money	$4.34Out of the Money	$-0.05Out of the Money	154Out of the Money	21,526Out of the Money
SPYIn the Money	$82.51In the Money	$83.50In the Money	$82.58In the Money	$-0.80In the Money	37In the Money	12,967In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$4.68Out of the Money	$4.70Out of the Money	$4.69Out of the Money	$-0.06Out of the Money	3,265Out of the Money	20,894Out of the Money
SPYIn the Money	$78.04In the Money	$79.00In the Money	$78.09In the Money	$-0.14In the Money	10In the Money	5,170In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$5.08Out of the Money	$5.10Out of the Money	$5.11Out of the Money	$0.02Out of the Money	604Out of the Money	6,347Out of the Money
SPYIn the Money	$73.59In the Money	$74.56In the Money	$73.81In the Money	$-0.18In the Money	6In the Money	15,577In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$5.51Out of the Money	$5.54Out of the Money	$5.52Out of the Money	$0.03Out of the Money	659Out of the Money	32,380Out of the Money
SPYIn the Money	$69.22In the Money	$70.14In the Money	$69.87In the Money	$0.09In the Money	5In the Money	11,546In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$6.01Out of the Money	$6.04Out of the Money	$6.08Out of the Money	$-0.02Out of the Money	236Out of the Money	8,160Out of the Money
SPYIn the Money	$64.96In the Money	$65.77In the Money	$65.69In the Money	$1.39In the Money	70In the Money	11,557In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$6.56Out of the Money	$6.60Out of the Money	$6.52Out of the Money	$-0.17Out of the Money	77Out of the Money	23,839Out of the Money
SPYIn the Money	$60.66In the Money	$61.46In the Money	$61.30In the Money	$0.15In the Money	2In the Money	4,793In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$7.17Out of the Money	$7.20Out of the Money	$7.19Out of the Money	$-0.14Out of the Money	2,397Out of the Money	11,274Out of the Money
SPYIn the Money	$56.39In the Money	$57.27In the Money	$56.59In the Money	$0.67In the Money	23In the Money	9,658In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$7.85Out of the Money	$7.89Out of the Money	$7.90Out of the Money	$0.12Out of the Money	1,528Out of the Money	10,485Out of the Money
SPYIn the Money	$52.27In the Money	$53.11In the Money	$52.50In the Money	$-0.30In the Money	6In the Money	8,716In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$8.62Out of the Money	$8.66Out of the Money	$8.73Out of the Money	$-0.04Out of the Money	440Out of the Money	4,091Out of the Money
SPYIn the Money	$48.19In the Money	$49.04In the Money	$48.18In the Money	$0.10In the Money	7In the Money	15,686In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$9.48Out of the Money	$9.52Out of the Money	$9.52Out of the Money	$-0.08Out of the Money	258Out of the Money	12,612Out of the Money
SPYIn the Money	$44.19In the Money	$45.02In the Money	$44.34In the Money	$0.46In the Money	27In the Money	9,459In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$10.44Out of the Money	$10.48Out of the Money	$10.48Out of the Money	$-0.02Out of the Money	103Out of the Money	7,677Out of the Money
SPYIn the Money	$40.32In the Money	$41.13In the Money	$40.49In the Money	$-0.01In the Money	69In the Money	6,790In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$11.51Out of the Money	$11.56Out of the Money	$11.55Out of the Money	$-0.21Out of the Money	92Out of the Money	15,068Out of the Money
SPYIn the Money	$36.55In the Money	$37.36In the Money	$36.95In the Money	$0.15In the Money	37In the Money	9,366In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$12.72Out of the Money	$12.77Out of the Money	$12.60Out of the Money	$-0.04Out of the Money	14Out of the Money	11,532Out of the Money
SPYIn the Money	$32.94In the Money	$33.69In the Money	$33.32In the Money	$0.41In the Money	19In the Money	14,052In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$14.11Out of the Money	$14.15Out of the Money	$14.19Out of the Money	$-0.16Out of the Money	127Out of the Money	13,899Out of the Money
SPYUnderlying issue's last price	$29.46Underlying issue's last price	$30.12Underlying issue's last price	$30.52Underlying issue's last price	$1.45Underlying issue's last price	57Underlying issue's last price	14,339Underlying issue's last price	Filter Table By Strike Price of$545.00Underlying issue's last price	SPYUnderlying issue's last price	$15.64Underlying issue's last price	$15.70Underlying issue's last price	$15.65Underlying issue's last price	$-0.30Underlying issue's last price	88Underlying issue's last price	5,941Underlying issue's last price
SPYNear the Money	$26.14Near the Money	$26.76Near the Money	$26.29Near the Money	$0.39Near the Money	296Near the Money	9,983Near the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$17.40In the Money	$17.45In the Money	$17.41In the Money	$-0.36In the Money	84In the Money	10,387In the Money
SPYOut of the Money	$23.09Out of the Money	$23.64Out of the Money	$23.23Out of the Money	$0.33Out of the Money	43Out of the Money	10,623Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$19.36In the Money	$19.42In the Money	$19.46In the Money	$0.34In the Money	3,020In the Money	318In the Money
SPYOut of the Money	$20.30Out of the Money	$20.36Out of the Money	$20.29Out of the Money	$0.58Out of the Money	539Out of the Money	10,893Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$21.58In the Money	$21.69In the Money	$21.91In the Money	$0.55In the Money	75In the Money	762In the Money
SPYOut of the Money	$17.56Out of the Money	$17.61Out of the Money	$17.47Out of the Money	$0.39Out of the Money	326Out of the Money	11,349Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$24.15In the Money	$24.31In the Money	$24.76In the Money	$0.90In the Money	7In the Money	169In the Money
SPYOut of the Money	$15.05Out of the Money	$15.10Out of the Money	$15.06Out of the Money	$0.51Out of the Money	87Out of the Money	11,577Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$26.73In the Money	$27.61In the Money	$27.81In the Money	$1.05In the Money	5In the Money	280In the Money
SPYOut of the Money	$12.78Out of the Money	$12.84Out of the Money	$12.79Out of the Money	$-0.07Out of the Money	38Out of the Money	21,577Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$30.05In the Money	$30.97In the Money	$29.75In the Money	$-0.43In the Money	11In the Money	241In the Money
SPYOut of the Money	$10.75Out of the Money	$10.80Out of the Money	$10.81Out of the Money	$0.42Out of the Money	253Out of the Money	3,932Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$33.89In the Money	$34.85In the Money	$34.85In the Money	$0.15In the Money	1In the Money	13In the Money
SPYOut of the Money	$8.96Out of the Money	$9.01Out of the Money	$9.07Out of the Money	$0.46Out of the Money	41Out of the Money	8,347Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$38.26In the Money	$39.25In the Money	$39.29In the Money	$-13.38In the Money	3In the Money	2In the Money
SPYOut of the Money	$7.42Out of the Money	$7.46Out of the Money	$7.48Out of the Money	$0.33Out of the Money	105Out of the Money	6,382Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$43.09In the Money	$44.35In the Money	$44.04In the Money	$-4.12In the Money	2In the Money	10In the Money
SPYOut of the Money	$6.11Out of the Money	$6.15Out of the Money	$6.21Out of the Money	$0.08Out of the Money	219Out of the Money	11,105Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$48.01In the Money	$49.35In the Money	$68.52In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$4.99Out of the Money	$5.03Out of the Money	$5.02Out of the Money	$0.27Out of the Money	109Out of the Money	20,361Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$52.99In the Money	$54.35In the Money	$53.99In the Money	$-3.32In the Money	1In the Money	12In the Money
SPYOut of the Money	$4.05Out of the Money	$4.08Out of the Money	$4.15Out of the Money	$0.14Out of the Money	216Out of the Money	2,844Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$57.98In the Money	$59.35In the Money	$99.34In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$3.27Out of the Money	$3.30Out of the Money	$3.25Out of the Money	$0.05Out of the Money	609Out of the Money	4,129Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$62.98In the Money	$64.36In the Money	$96.99In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.62Out of the Money	$2.65Out of the Money	$2.74Out of the Money	$0.03Out of the Money	25Out of the Money	1,674Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$67.97In the Money	$69.36In the Money	$95.07In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.10Out of the Money	$2.13Out of the Money	$2.22Out of the Money	$0.14Out of the Money	29Out of the Money	1,887Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$72.95In the Money	$74.36In the Money	$90.83In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$1.69Out of the Money	$1.70Out of the Money	$1.67Out of the Money	$-0.05Out of the Money	5Out of the Money	7,183Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$77.95In the Money	$79.36In the Money	$95.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.35Out of the Money	$1.37Out of the Money	$1.35Out of the Money	$0.04Out of the Money	1Out of the Money	2,610Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$82.93In the Money	$84.37In the Money	$128.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.09Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,227Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$87.93In the Money	$89.37In the Money	$120.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.88Out of the Money	$0.89Out of the Money	$0.90Out of the Money	$-0.01Out of the Money	4Out of the Money	3,006Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$92.91In the Money	$94.37In the Money	$155.08In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.71Out of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.00Out of the Money	431Out of the Money	3,271Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$97.91In the Money	$99.38In the Money	$151.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.61Out of the Money	$0.03Out of the Money	233Out of the Money	3,536Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$102.90In the Money	$104.36In the Money	$152.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.01Out of the Money	169Out of the Money	1,854Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$107.89In the Money	$109.38In the Money	$201.02In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.02Out of the Money	3Out of the Money	431Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$112.88In the Money	$114.39In the Money	$241.84In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$117.87In the Money	$119.39In the Money	$253.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.02Out of the Money	4Out of the Money	1,886Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$122.86In the Money	$124.40In the Money	$258.08In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.02Out of the Money	2Out of the Money	2,509Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$127.84In the Money	$129.40In the Money	$229.10In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	20,744Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$133.18In the Money	$134.24In the Money	$229.51In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.01Out of the Money	3Out of the Money	1,801Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$137.82In the Money	$139.41In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	2,330Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$142.81In the Money	$144.41In the Money	$302.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,436Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$147.80In the Money	$149.42In the Money	$201.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	4Out of the Money	2,921Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$152.79In the Money	$154.43In the Money	$201.59In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$705.00	SPYIn the Money	$157.78In the Money	$159.43In the Money	$268.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$710.00	SPYIn the Money	$163.18In the Money	$164.24In the Money	$291.43In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,232Out of the Money	Filter Table By Strike Price of$715.00	SPYIn the Money	$167.75In the Money	$169.44In the Money	$220.73In 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	$0.00Out of the Money	7Out of the Money	88,414Out of the Money	Filter Table By Strike Price of$720.00	SPYIn the Money	$173.19In the Money	$174.19In the Money	$198.05In the Money	$0.00In the Money	---In the Money	2In 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	3Out of the Money	306Out of the Money	Filter Table By Strike Price of$725.00	SPYIn the Money	$178.21In the Money	$179.21In the Money	$203.09In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,856Out of the Money	Filter Table By Strike Price of$730.00	SPYIn the Money	$182.71In the Money	$184.46In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	526Out of the Money	Filter Table By Strike Price of$735.00	SPYIn the Money	$188.13In the Money	$189.17In the Money	$0.00In 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	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	584Out of the Money	Filter Table By Strike Price of$740.00	SPYIn the Money	$193.17In the Money	$194.17In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	300Out of the Money	Filter Table By Strike Price of$745.00	SPYIn the Money	$197.71In the Money	$199.48In the Money	$203.60In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$750.00	SPYIn the Money	$203.14In the Money	$204.21In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$755.00	SPYIn the Money	$208.12In the Money	$209.19In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$760.00	SPYIn the Money	$212.66In the Money	$214.49In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$765.00	SPYIn the Money	$218.12In the Money	$219.19In 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	$0.02Out of the Money	11Out of the Money	777Out of the Money	Filter Table By Strike Price of$770.00	SPYIn the Money	$223.11In the Money	$224.22In 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)