ETFs Profile Options

LAST PRICE
546.37
TODAY'S CHANGE (%)
Trending Up0.86 (0.16%)

Bid / Lots
547.08/ 5
Ask / Lots
547.09/ 8
Open / Previous Close
545.37 / 545.51
Day Range
Low 544.61
High 546.96
52 Week Range
Low 409.21
High 550.12
Volume
35,041,480
below 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 11.277

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	$427.69In the Money	$430.02In 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	116Out of the Money	53,863Out of the Money
SPYIn the Money	$417.98In the Money	$420.27In 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	1Out of the Money	19,713Out of the Money
SPYIn the Money	$408.26In the Money	$410.52In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11,258Out of the Money
SPYIn the Money	$398.55In the Money	$400.78In 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	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	13,626Out of the Money
SPYIn the Money	$388.84In the Money	$391.03In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,840Out of the Money
SPYIn the Money	$379.13In the Money	$381.29In 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	---Out of the Money	8,017Out of the Money
SPYIn the Money	$369.43In the Money	$371.55In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,022Out of the Money
SPYIn the Money	$364.57In the Money	$366.68In 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	$0.08Out of the Money	$-0.02Out of the Money	2Out of the Money	2,051Out of the Money
SPYIn the Money	$359.72In the Money	$361.81In 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	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9,742Out of the Money
SPYIn the Money	$354.87In the Money	$356.94In 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	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	30Out of the Money	1,300Out of the Money
SPYIn the Money	$350.02In the Money	$352.07In 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	---Out of the Money	9,017Out of the Money
SPYIn the Money	$345.17In the Money	$347.20In 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	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	31Out of the Money	4,489Out of the Money
SPYIn the Money	$340.60In the Money	$341.99In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,563Out of the Money
SPYIn the Money	$335.74In the Money	$337.09In 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	---Out of the Money	2,913Out of the Money
SPYIn the Money	$330.88In the Money	$332.23In 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	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6,598Out of the Money
SPYIn the Money	$326.03In the Money	$327.38In 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	$0.15Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2,222Out of the Money
SPYIn the Money	$321.18In the Money	$322.53In 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	$0.17Out of the Money	$-0.02Out of the Money	3Out of the Money	3,488Out of the Money
SPYIn the Money	$316.34In the Money	$317.78In 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	$0.18Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money
SPYIn the Money	$311.48In the Money	$312.82In 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	$0.21Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	1Out of the Money	3,863Out of the Money
SPYIn the Money	$306.63In the Money	$307.96In 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	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.00Out of the Money	41Out of the Money	1,712Out of the Money
SPYIn the Money	$301.80In the Money	$303.23In 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	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	12,198Out of the Money
SPYIn the Money	$296.93In the Money	$298.37In 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	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.02Out of the Money	15Out of the Money	694Out of the Money
SPYIn the Money	$292.09In the Money	$293.44In 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	$0.26Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	4,906Out of the Money
SPYIn the Money	$287.24In the Money	$288.57In 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	$0.28Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	6,542Out of the Money
SPYIn the Money	$282.41In the Money	$283.80In the Money	$281.34In the Money	$10.84In the Money	1In the Money	211In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.01Out of the Money	244Out of the Money	10,837Out of the Money
SPYIn the Money	$277.55In the Money	$278.99In 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	$0.32Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9,864Out of the Money
SPYIn the Money	$272.72In the Money	$274.03In 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	$0.36Out of the Money	$0.37Out of the Money	$-0.02Out of the Money	1Out of the Money	4,306Out of the Money
SPYIn the Money	$267.86In the Money	$269.19In 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	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.03Out of the Money	295Out of the Money	5,703Out of the Money
SPYIn the Money	$263.02In the Money	$264.44In 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	$0.41Out of the Money	$0.41Out of the Money	$-0.02Out of the Money	11Out of the Money	5,572Out of the Money
SPYIn the Money	$258.20In the Money	$259.51In 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	$0.42Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.06Out of the Money	64Out of the Money	4,385Out of the Money
SPYIn the Money	$253.35In the Money	$254.67In the Money	$253.00In the Money	$0.26In the Money	6In the Money	696In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.05Out of the Money	125Out of the Money	14,663Out of the Money
SPYIn the Money	$248.51In the Money	$249.92In 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	$0.49Out of the Money	$0.50Out of the Money	$-0.01Out of the Money	1Out of the Money	2,927Out of the Money
SPYIn the Money	$243.67In the Money	$245.07In 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	$0.52Out of the Money	$0.53Out of the Money	$-0.06Out of the Money	5Out of the Money	3,934Out of the Money
SPYIn the Money	$238.84In the Money	$240.26In 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	$0.56Out of the Money	$-0.02Out of the Money	252Out of the Money	3,432Out of the Money
SPYIn the Money	$234.01In the Money	$235.32In the Money	$232.94In the Money	$0.45In the Money	1In the Money	777In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$-0.02Out of the Money	13Out of the Money	32,753Out of the Money
SPYIn the Money	$229.18In the Money	$230.59In 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	$0.62Out of the Money	$0.63Out of the Money	$-0.02Out of the Money	4Out of the Money	8,283Out of the Money
SPYIn the Money	$224.34In the Money	$225.74In 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	$0.64Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$-0.01Out of the Money	1Out of the Money	15,705Out of the Money
SPYIn the Money	$219.52In the Money	$220.91In 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	$0.68Out of the Money	$0.70Out of the Money	$0.71Out of the Money	$-0.02Out of the Money	11Out of the Money	6,948Out of the Money
SPYIn the Money	$214.69In the Money	$216.08In 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	$0.72Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$-0.01Out of the Money	3Out of the Money	10,089Out of the Money
SPYIn the Money	$209.87In the Money	$211.18In 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	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	6,410Out of the Money
SPYIn the Money	$205.05In the Money	$206.43In 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	$0.83Out of the Money	$-0.03Out of the Money	49Out of the Money	22,120Out of the Money
SPYIn the Money	$200.23In the Money	$201.60In 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	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	9,211Out of the Money
SPYIn the Money	$195.41In the Money	$196.78In the Money	$194.65In the Money	$0.58In the Money	1In 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	$0.94Out of the Money	$-0.03Out of the Money	3Out of the Money	10,504Out of the Money
SPYIn the Money	$190.60In the Money	$191.90In the Money	$189.74In the Money	$0.00In the Money	---In the Money	983In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.96Out of the Money	$0.98Out of the Money	$0.99Out of the Money	$-0.03Out of the Money	12Out of the Money	5,903Out of the Money
SPYIn the Money	$185.79In the Money	$187.13In the Money	$184.65In the Money	$-0.10In the Money	12In 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	$1.05Out of the Money	$-0.11Out of the Money	6Out of the Money	12,291Out of the Money
SPYIn the Money	$180.98In the Money	$182.31In the Money	$179.84In the Money	$-0.51In the Money	9In the Money	1,040In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$1.08Out of the Money	$1.10Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	11,018Out of the Money
SPYIn the Money	$176.18In the Money	$177.49In the Money	$175.53In the Money	$0.18In the Money	3In the Money	2,061In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.17Out of the Money	$-0.10Out of the Money	5Out of the Money	26,527Out of the Money
SPYIn the Money	$171.46In the Money	$172.58In the Money	$172.19In the Money	$0.00In the Money	---In 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	$1.24Out of the Money	$-0.16Out of the Money	5Out of the Money	15,359Out of the Money
SPYIn the Money	$166.66In the Money	$167.84In the Money	$165.52In the Money	$-0.04In the Money	22In the Money	3,948In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$1.29Out of the Money	$1.31Out of the Money	$1.30Out of the Money	$-0.08Out of the Money	12Out of the Money	21,454Out of the Money
SPYIn the Money	$161.79In the Money	$163.00In the Money	$160.65In the Money	$0.15In the Money	20In 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	$1.40Out of the Money	$-0.13Out of the Money	10Out of the Money	9,806Out of the Money
SPYIn the Money	$157.08In the Money	$158.20In the Money	$156.40In the Money	$0.65In the Money	59In the Money	9,023In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$1.45Out of the Money	$1.47Out of the Money	$1.47Out of the Money	$-0.03Out of the Money	12,871Out of the Money	69,395Out of the Money
SPYIn the Money	$152.30In the Money	$153.42In the Money	$151.62In the Money	$-0.96In the Money	12In the Money	8,274In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$1.54Out of the Money	$1.55Out of the Money	$1.58Out of the Money	$-0.03Out of the Money	6Out of the Money	14,951Out of the Money
SPYIn the Money	$147.52In the Money	$148.64In 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	$1.68Out of the Money	$-0.06Out of the Money	464Out of the Money	15,198Out of the Money
SPYIn the Money	$142.75In the Money	$143.88In the Money	$142.11In the Money	$0.61In the Money	7In the Money	3,885In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$1.73Out of the Money	$1.75Out of the Money	$1.77Out of the Money	$-0.05Out of the Money	70Out of the Money	17,720Out of the Money
SPYIn the Money	$137.99In the Money	$139.11In the Money	$137.41In the Money	$0.62In the Money	5In the Money	9,503In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$1.84Out of the Money	$1.86Out of the Money	$1.86Out of the Money	$-0.08Out of the Money	6Out of the Money	24,252Out of the Money
SPYIn the Money	$133.24In the Money	$134.36In the Money	$133.08In the Money	$1.08In the Money	1In the Money	4,887In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$1.96Out of the Money	$1.98Out of the Money	$1.99Out of the Money	$-0.08Out of the Money	1Out of the Money	19,458Out of the Money
SPYIn the Money	$128.50In the Money	$129.61In the Money	$127.76In the Money	$0.50In the Money	9In the Money	9,062In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$2.09Out of the Money	$2.11Out of the Money	$2.15Out of the Money	$-0.04Out of the Money	6Out of the Money	12,759Out of the Money
SPYIn the Money	$123.77In the Money	$124.87In the Money	$123.97In the Money	$1.92In the Money	1In the Money	7,617In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$2.24Out of the Money	$2.26Out of the Money	$2.34Out of the Money	$-0.02Out of the Money	2Out of the Money	16,170Out of the Money
SPYIn the Money	$119.05In the Money	$120.14In the Money	$118.81In the Money	$1.02In the Money	12In the Money	10,967In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$2.39Out of the Money	$2.41Out of the Money	$2.44Out of the Money	$-0.11Out of the Money	15Out of the Money	21,541Out of the Money
SPYIn the Money	$114.35In the Money	$115.43In the Money	$113.67In the Money	$1.03In the Money	72In the Money	6,992In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$2.56Out of the Money	$2.58Out of the Money	$2.63Out of the Money	$-0.09Out of the Money	340Out of the Money	17,468Out of the Money
SPYIn the Money	$109.66In the Money	$110.73In the Money	$109.41In the Money	$0.05In the Money	12In the Money	19,383In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$2.75Out of the Money	$2.77Out of the Money	$2.77Out of the Money	$-0.14Out of the Money	585Out of the Money	31,627Out of the Money
SPYIn the Money	$104.98In the Money	$106.03In the Money	$105.37In the Money	$1.54In the Money	17In the Money	13,354In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$2.96Out of the Money	$2.98Out of the Money	$2.96Out of the Money	$-0.34Out of the Money	201Out of the Money	26,658Out of the Money
SPYIn the Money	$100.33In the Money	$101.39In the Money	$100.67In the Money	$1.19In the Money	8In the Money	21,646In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$3.19Out of the Money	$3.21Out of the Money	$3.27Out of the Money	$-0.11Out of the Money	62Out of the Money	136,324Out of the Money
SPYIn the Money	$95.70In the Money	$96.75In the Money	$95.58In the Money	$0.38In the Money	13In the Money	7,012In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$3.44Out of the Money	$3.46Out of the Money	$3.45Out of the Money	$-0.10Out of the Money	30Out of the Money	10,437Out of the Money
SPYIn the Money	$91.02In the Money	$92.14In the Money	$90.57In the Money	$0.49In the Money	7In the Money	8,687In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$3.73Out of the Money	$3.75Out of the Money	$3.80Out of the Money	$-0.14Out of the Money	63Out of the Money	65,921Out of the Money
SPYIn the Money	$86.48In the Money	$87.56In the Money	$85.55In the Money	$-0.11In the Money	10In the Money	7,268In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$4.04Out of the Money	$4.06Out of the Money	$4.15Out of the Money	$-0.20Out of the Money	127Out of the Money	42,948Out of the Money
SPYIn the Money	$81.95In the Money	$83.01In the Money	$81.21In the Money	$-1.07In the Money	12In the Money	12,935In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$4.39Out of the Money	$4.41Out of the Money	$4.47Out of the Money	$-0.15Out of the Money	24Out of the Money	25,032Out of the Money
SPYIn the Money	$77.49In the Money	$78.50In the Money	$77.34In the Money	$0.18In the Money	8In the Money	5,120In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$4.78Out of the Money	$4.81Out of the Money	$4.80Out of the Money	$-0.23Out of the Money	26Out of the Money	6,902Out of the Money
SPYIn the Money	$73.10In the Money	$74.02In the Money	$72.52In the Money	$0.15In the Money	12In the Money	15,564In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$5.22Out of the Money	$5.25Out of the Money	$5.30Out of the Money	$-0.10Out of the Money	82Out of the Money	32,546Out of the Money
SPYIn the Money	$68.68In the Money	$69.60In the Money	$67.88In the Money	$-0.22In the Money	9In the Money	11,498In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$5.70Out of the Money	$5.73Out of the Money	$5.79Out of the Money	$-0.19Out of the Money	48Out of the Money	9,301Out of the Money
SPYIn the Money	$64.31In the Money	$65.22In the Money	$63.61In the Money	$-0.59In the Money	16In the Money	11,498In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$6.24Out of the Money	$6.27Out of the Money	$6.24Out of the Money	$-0.26Out of the Money	372Out of the Money	24,505Out of the Money
SPYIn the Money	$59.99In the Money	$60.91In the Money	$59.03In the Money	$0.00In the Money	---In the Money	4,787In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$6.84Out of the Money	$6.88Out of the Money	$6.83Out of the Money	$-0.49Out of the Money	1,215Out of the Money	12,368Out of the Money
SPYIn the Money	$55.73In the Money	$56.65In the Money	$55.54In the Money	$0.34In the Money	1In the Money	9,694In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$7.51Out of the Money	$7.56Out of the Money	$7.50Out of the Money	$-0.25Out of the Money	561Out of the Money	11,490Out of the Money
SPYIn the Money	$51.56In the Money	$52.47In the Money	$52.00In the Money	$1.44In the Money	3In the Money	8,658In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$8.27Out of the Money	$8.31Out of the Money	$8.71Out of the Money	$0.00Out of the Money	---Out of the Money	5,144Out of the Money
SPYIn the Money	$47.46In the Money	$48.36In the Money	$47.91In the Money	$0.45In the Money	8In the Money	18,539In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$9.11Out of the Money	$9.16Out of the Money	$9.12Out of the Money	$-0.49Out of the Money	214Out of the Money	12,941Out of the Money
SPYIn the Money	$43.44In the Money	$44.34In the Money	$43.05In the Money	$-0.45In the Money	10In the Money	9,464In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$10.06Out of the Money	$10.11Out of the Money	$10.05Out of the Money	$-0.54Out of the Money	58Out of the Money	7,869Out of the Money
SPYIn the Money	$39.56In the Money	$40.42In the Money	$38.78In the Money	$-0.59In the Money	14In the Money	6,515In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$11.12Out of the Money	$11.19Out of the Money	$11.30Out of the Money	$-0.55Out of the Money	135Out of the Money	37,212Out of the Money
SPYIn the Money	$35.79In the Money	$36.61In the Money	$35.76In the Money	$0.11In the Money	657In the Money	9,369In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$12.31Out of the Money	$12.38Out of the Money	$12.36Out of the Money	$-0.69Out of the Money	72Out of the Money	11,902Out of the Money
SPYIn the Money	$32.23In the Money	$32.93In the Money	$32.52In the Money	$0.33In the Money	56In the Money	13,913In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$13.65Out of the Money	$13.72Out of the Money	$13.63Out of the Money	$-0.88Out of the Money	362Out of the Money	13,809Out of the Money
SPYUnderlying issue's last price	$28.97Underlying issue's last price	$29.06Underlying issue's last price	$29.00Underlying issue's last price	$-0.16Underlying issue's last price	56Underlying issue's last price	14,463Underlying issue's last price	Filter Table By Strike Price of$545.00Underlying issue's last price	SPYUnderlying issue's last price	$15.15Underlying issue's last price	$15.23Underlying issue's last price	$15.11Underlying issue's last price	$-0.49Underlying issue's last price	449Underlying issue's last price	6,848Underlying issue's last price
SPYOut of the Money	$25.60Out of the Money	$25.69Out of the Money	$25.53Out of the Money	$-0.22Out of the Money	107Out of the Money	15,723Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$16.86In the Money	$16.95In the Money	$16.90In the Money	$-0.69In the Money	428In the Money	8,635In the Money
SPYOut of the Money	$22.42Out of the Money	$22.50Out of the Money	$21.98Out of the Money	$0.08Out of the Money	133Out of the Money	10,837Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$18.79In the Money	$18.90In the Money	$18.99In the Money	$-0.77In the Money	136In the Money	4,172In the Money
SPYOut of the Money	$19.43Out of the Money	$19.51Out of the Money	$18.91Out of the Money	$-0.26Out of the Money	220Out of the Money	10,918Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$20.99In the Money	$21.10In the Money	$21.31In the Money	$-0.40In the Money	34In the Money	1,914In the Money
SPYOut of the Money	$16.67Out of the Money	$16.76Out of the Money	$16.72Out of the Money	$-0.07Out of the Money	4,511Out of the Money	11,825Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$23.27In the Money	$23.96In the Money	$24.56In the Money	$-0.02In the Money	8In the Money	179In the Money
SPYOut of the Money	$14.16Out of the Money	$14.23Out of the Money	$13.76Out of the Money	$0.02Out of the Money	668Out of the Money	11,563Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$26.15In the Money	$26.91In the Money	$27.14In the Money	$-0.94In the Money	10In the Money	290In the Money
SPYOut of the Money	$11.89Out of the Money	$11.97Out of the Money	$11.65Out of the Money	$0.09Out of the Money	4,378Out of the Money	22,020Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$29.46In the Money	$30.26In the Money	$31.57In the Money	$0.00In the Money	---In the Money	335In the Money
SPYOut of the Money	$9.89Out of the Money	$9.96Out of the Money	$9.53Out of the Money	$-0.18Out of the Money	138Out of the Money	4,768Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$33.29In the Money	$34.09In the Money	$36.05In the Money	$0.00In the Money	---In the Money	14In the Money
SPYOut of the Money	$8.15Out of the Money	$8.21Out of the Money	$8.23Out of the Money	$0.25Out of the Money	8,457Out of the Money	10,204Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$37.91In the Money	$39.08In the Money	$39.17In the Money	$0.69In the Money	2In the Money	1In the Money
SPYOut of the Money	$6.65Out of the Money	$6.71Out of the Money	$6.66Out of the Money	$0.04Out of the Money	8Out of the Money	9,187Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$42.91In the Money	$44.09In the Money	$44.15In the Money	$-0.67In the Money	2In the Money	---In the Money
SPYOut of the Money	$5.38Out of the Money	$5.44Out of the Money	$5.21Out of the Money	$-0.08Out of the Money	8,321Out of the Money	11,230Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$47.91In the Money	$49.09In the Money	$48.63In the Money	$-2.49In the Money	1In the Money	4In the Money
SPYOut of the Money	$4.32Out of the Money	$4.37Out of the Money	$4.37Out of the Money	$0.06Out of the Money	107Out of the Money	21,147Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$52.90In the Money	$54.10In the Money	$54.24In the Money	$-1.58In the Money	1In the Money	4In the Money
SPYOut of the Money	$3.44Out of the Money	$3.49Out of the Money	$3.46Out of the Money	$0.02Out of the Money	116Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$57.90In the Money	$59.10In the Money	$58.66In the Money	$-40.68In the Money	2In the Money	---In the Money
SPYOut of the Money	$2.72Out of the Money	$2.77Out of the Money	$2.75Out of the Money	$-0.02Out of the Money	7Out of the Money	4,566Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$62.90In the Money	$64.10In the Money	$96.99In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.14Out of the Money	$2.18Out of the Money	$2.02Out of the Money	$-0.15Out of the Money	197Out of the Money	1,688Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$67.89In the Money	$69.11In the Money	$95.07In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.69Out of the Money	$1.72Out of the Money	$1.60Out of the Money	$-0.20Out of the Money	46Out of the Money	1,728Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$72.88In the Money	$74.11In the Money	$90.83In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$1.33Out of the Money	$1.35Out of the Money	$1.40Out of the Money	$0.08Out of the Money	2Out of the Money	7,184Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$77.88In the Money	$79.12In the Money	$95.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.04Out of the Money	$1.07Out of the Money	$1.07Out of the Money	$0.01Out of the Money	2Out of the Money	2,715Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$82.87In the Money	$84.12In the Money	$128.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,240Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$87.87In the Money	$89.13In the Money	$120.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-0.04Out of the Money	1Out of the Money	3,173Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$92.86In the Money	$94.13In the Money	$94.97In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$-0.01Out of the Money	24Out of the Money	3,372Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$97.86In the Money	$99.14In the Money	$151.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-0.01Out of the Money	322Out of the Money	3,648Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$102.85In the Money	$104.15In the Money	$105.14In 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	$0.38Out of the Money	$-0.03Out of the Money	25Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$107.84In the Money	$109.15In the Money	$201.02In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$112.84In the Money	$114.16In the Money	$241.84In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	815Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$117.83In the Money	$119.17In the Money	$253.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	50Out of the Money	1,895Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$122.83In the Money	$124.17In the Money	$258.08In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$127.82In the Money	$129.13In the Money	$229.10In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	1Out of the Money	20,841Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$132.81In the Money	$134.19In the Money	$229.51In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	525Out of the Money	3,130Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$137.81In the Money	$139.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	365Out of the Money	1,899Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$142.80In the Money	$144.14In the Money	$302.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,440Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$147.79In the Money	$149.21In the Money	$201.65In 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	$0.12Out of the Money	$-0.01Out of the Money	1Out of the Money	3,321Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$152.78In the Money	$154.14In the Money	$201.59In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,170Out of the Money	Filter Table By Strike Price of$705.00	SPYIn the Money	$157.78In the Money	$159.22In the Money	$268.70In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money	Filter Table By Strike Price of$710.00	SPYIn the Money	$162.77In the Money	$164.14In the Money	$291.43In 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	$0.00Out of the Money	---Out of the Money	2,232Out of the Money	Filter Table By Strike Price of$715.00	SPYIn the Money	$167.76In the Money	$169.24In the Money	$220.73In 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	$0.01Out of the Money	54Out of the Money	87,571Out of the Money	Filter Table By Strike Price of$720.00	SPYIn the Money	$172.75In the Money	$174.24In the Money	$174.16In the Money	$-1.07In the Money	2In the Money	2In the Money
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	317Out of the Money	Filter Table By Strike Price of$725.00	SPYIn the Money	$177.76In the Money	$179.14In the Money	$179.20In the Money	$-1.08In the Money	2In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,851Out of the Money	Filter Table By Strike Price of$730.00	SPYIn the Money	$182.74In the Money	$184.26In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	534Out of the Money	Filter Table By Strike Price of$735.00	SPYIn the Money	$187.73In the Money	$189.27In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$740.00	SPYIn the Money	$192.72In the Money	$194.28In 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	$0.06Out of the Money	$-0.02Out of the Money	3Out of the Money	308Out of the Money	Filter Table By Strike Price of$745.00	SPYIn the Money	$197.72In the Money	$199.28In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$750.00	SPYIn the Money	$202.71In the Money	$204.29In the Money	$205.58In 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	285Out of the Money	Filter Table By Strike Price of$755.00	SPYIn the Money	$207.70In the Money	$209.30In 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	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	45Out of the Money	Filter Table By Strike Price of$760.00	SPYIn the Money	$212.69In the Money	$214.31In 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	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$765.00	SPYIn the Money	$217.68In the Money	$219.32In 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	$0.04Out of the Money	$0.00Out of the Money	104Out of the Money	1,184Out of the Money	Filter Table By Strike Price of$770.00	SPYIn the Money	$222.68In the Money	$224.32In 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)