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 January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$367.26In the Money	$370.48In the Money	$370.00In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$180.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	150Out of the Money	6,592Out of the Money
SPYIn the Money	$362.52In the Money	$365.52In the Money	$328.91In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$185.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3,539Out of the Money
SPYIn the Money	$357.72In the Money	$360.71In the Money	$332.17In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$190.00	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	1,912Out of the Money
SPYIn the Money	$352.81In the Money	$355.82In the Money	$331.72In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$195.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	801Out of the Money
SPYIn the Money	$347.95In the Money	$350.94In the Money	$347.00In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	7,410Out of the Money
SPYIn the Money	$343.08In the Money	$346.11In the Money	$322.49In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
SPYIn the Money	$338.30In the Money	$341.24In the Money	$335.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8,270Out of the Money
SPYIn the Money	$333.41In the Money	$336.42In the Money	$301.77In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$215.00	SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	10Out of the Money	6,719Out of the Money
SPYIn the Money	$328.61In the Money	$331.52In the Money	$329.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$220.00	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	6,359Out of the Money
SPYIn the Money	$323.67In the Money	$326.64In the Money	$293.36In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$225.00	SPYOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	32Out of the Money	469Out of the Money
SPYIn the Money	$318.91In the Money	$321.84In the Money	$320.00In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.00Out of the Money	8Out of the Money	2,166Out of the Money
SPYIn the Money	$314.06In the Money	$317.01In the Money	$297.61In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	10Out of the Money	1,598Out of the Money
SPYIn the Money	$309.06In the Money	$312.12In the Money	$264.34In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	5Out of the Money	1,115Out of the Money
SPYIn the Money	$304.19In the Money	$307.26In the Money	$265.47In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	2Out of the Money	639Out of the Money
SPYIn the Money	$299.50In the Money	$302.42In the Money	$304.02In the Money	$0.00In the Money	---In the Money	236In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.00Out of the Money	20Out of the Money	6,048Out of the Money
SPYIn the Money	$294.51In the Money	$297.52In the Money	$279.98In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
SPYIn the Money	$289.67In the Money	$292.72In the Money	$254.75In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2,441Out of the Money
SPYIn the Money	$284.90In the Money	$287.93In the Money	$287.96In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.02Out of the Money	25Out of the Money	1,334Out of the Money
SPYIn the Money	$280.05In the Money	$283.04In the Money	$284.44In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-0.03Out of the Money	20Out of the Money	632Out of the Money
SPYIn the Money	$275.28In the Money	$278.23In the Money	$279.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	716Out of the Money
SPYIn the Money	$270.38In the Money	$273.29In the Money	$268.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1,196Out of the Money
SPYIn the Money	$265.53In the Money	$268.54In the Money	$248.36In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	3,340Out of the Money
SPYIn the Money	$260.74In the Money	$263.72In the Money	$258.97In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	3,041Out of the Money
SPYIn the Money	$255.87In the Money	$258.81In the Money	$238.40In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	1,111Out of the Money
SPYIn the Money	$251.04In the Money	$253.97In the Money	$253.50In the Money	$0.00In the Money	---In the Money	500In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$0.01Out of the Money	201Out of the Money	2,984Out of the Money
SPYIn the Money	$246.12In the Money	$249.18In the Money	$204.25In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.63Out of the Money	$0.65Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money
SPYIn the Money	$241.38In the Money	$244.28In the Money	$225.67In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-0.13Out of the Money	17Out of the Money	2,657Out of the Money
SPYIn the Money	$236.46In the Money	$239.48In the Money	$239.55In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.06Out of the Money	15Out of the Money	679Out of the Money
SPYIn the Money	$231.66In the Money	$234.62In the Money	$234.02In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.74Out of the Money	$0.76Out of the Money	$0.75Out of the Money	$-0.01Out of the Money	64Out of the Money	8,265Out of the Money
SPYIn the Money	$226.88In the Money	$229.79In the Money	$229.11In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.78Out of the Money	$0.81Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	4,241Out of the Money
SPYIn the Money	$222.00In the Money	$224.97In the Money	$225.28In the Money	$5.41In the Money	1In the Money	80In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$-0.03Out of the Money	124Out of the Money	2,659Out of the Money
SPYIn the Money	$217.24In the Money	$220.18In the Money	$219.80In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money
SPYIn the Money	$212.45In the Money	$215.34In the Money	$213.50In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.92Out of the Money	$0.94Out of the Money	$0.91Out of the Money	$-0.07Out of the Money	10Out of the Money	1,692Out of the Money
SPYIn the Money	$207.61In the Money	$210.52In the Money	$209.85In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.97Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-0.04Out of the Money	12Out of the Money	794Out of the Money
SPYIn the Money	$202.88In the Money	$205.73In the Money	$206.93In the Money	$0.00In the Money	---In the Money	1,231In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$1.03Out of the Money	$1.05Out of the Money	$1.03Out of the Money	$-0.03Out of the Money	48Out of the Money	6,849Out of the Money
SPYIn the Money	$198.11In the Money	$200.91In the Money	$174.89In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$1.09Out of the Money	$1.11Out of the Money	$1.09Out of the Money	$-0.17Out of the Money	1Out of the Money	1,232Out of the Money
SPYIn the Money	$193.28In the Money	$196.15In the Money	$194.37In the Money	$-1.45In the Money	3In the Money	1,037In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$1.14Out of the Money	$1.17Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	6,555Out of the Money
SPYIn the Money	$188.54In the Money	$191.40In the Money	$192.00In the Money	$1.36In the Money	3In the Money	1,076In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$1.21Out of the Money	$1.23Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3,139Out of the Money
SPYIn the Money	$183.77In the Money	$186.56In the Money	$174.00In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$1.27Out of the Money	$1.29Out of the Money	$1.25Out of the Money	$-0.09Out of the Money	1Out of the Money	7,936Out of the Money
SPYIn the Money	$178.98In the Money	$181.73In the Money	$181.22In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$1.34Out of the Money	$1.36Out of the Money	$1.29Out of the Money	$-0.10Out of the Money	53Out of the Money	9,570Out of the Money
SPYIn the Money	$174.25In the Money	$176.97In the Money	$177.67In the Money	$0.00In the Money	---In the Money	738In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$1.42Out of the Money	$1.44Out of the Money	$1.43Out of the Money	$-0.01Out of the Money	11Out of the Money	5,094Out of the Money
SPYIn the Money	$169.50In the Money	$172.28In the Money	$172.53In the Money	$0.00In the Money	---In the Money	491In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$1.50Out of the Money	$1.52Out of the Money	$1.52Out of the Money	$-0.05Out of the Money	5Out of the Money	9,847Out of the Money
SPYIn the Money	$164.75In the Money	$167.49In the Money	$167.19In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$1.59Out of the Money	$1.61Out of the Money	$1.55Out of the Money	$-0.10Out of the Money	60Out of the Money	7,160Out of the Money
SPYIn the Money	$159.98In the Money	$162.64In the Money	$164.40In the Money	$0.00In the Money	---In the Money	283In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$1.68Out of the Money	$1.70Out of the Money	$1.69Out of the Money	$-0.17Out of the Money	5Out of the Money	7,964Out of the Money
SPYIn the Money	$155.24In the Money	$157.87In the Money	$161.30In the Money	$4.90In the Money	1In the Money	1,694In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$1.78Out of the Money	$1.80Out of the Money	$1.76Out of the Money	$-0.04Out of the Money	155Out of the Money	17,727Out of the Money
SPYIn the Money	$150.51In the Money	$153.11In the Money	$151.51In the Money	$-1.77In the Money	6In the Money	1,155In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$1.88Out of the Money	$1.91Out of the Money	$1.90Out of the Money	$-0.02Out of the Money	2Out of the Money	2,489Out of the Money
SPYIn the Money	$145.79In the Money	$148.42In the Money	$147.12In the Money	$-0.60In the Money	8In the Money	1,256In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$2.00Out of the Money	$2.02Out of the Money	$1.88Out of the Money	$-0.12Out of the Money	21Out of the Money	9,440Out of the Money
SPYIn the Money	$141.08In the Money	$143.61In the Money	$144.95In the Money	$2.00In the Money	2In the Money	1,541In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$2.12Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-0.08Out of the Money	1Out of the Money	3,486Out of the Money
SPYIn the Money	$136.38In the Money	$138.97In the Money	$137.70In the Money	$0.00In the Money	---In the Money	2,738In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$2.26Out of the Money	$2.28Out of the Money	$2.25Out of the Money	$-0.04Out of the Money	252Out of the Money	10,583Out of the Money
SPYIn the Money	$131.70In the Money	$134.23In the Money	$133.75In the Money	$0.00In the Money	---In the Money	2,428In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$2.40Out of the Money	$2.43Out of the Money	$2.26Out of the Money	$-0.19Out of the Money	110Out of the Money	8,093Out of the Money
SPYIn the Money	$127.02In the Money	$129.53In the Money	$131.00In the Money	$0.00In the Money	---In the Money	1,665In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$2.56Out of the Money	$2.59Out of the Money	$2.57Out of the Money	$-0.01Out of the Money	18Out of the Money	13,393Out of the Money
SPYIn the Money	$122.36In the Money	$124.80In the Money	$125.60In the Money	$0.00In the Money	---In the Money	1,264In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$2.73Out of the Money	$2.76Out of the Money	$2.64Out of the Money	$-0.20Out of the Money	8Out of the Money	13,365Out of the Money
SPYIn the Money	$117.71In the Money	$120.16In the Money	$121.45In the Money	$0.42In the Money	3In the Money	2,911In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$2.92Out of the Money	$2.95Out of the Money	$2.92Out of the Money	$-0.12Out of the Money	128Out of the Money	8,185Out of the Money
SPYIn the Money	$113.08In the Money	$115.49In the Money	$114.48In the Money	$0.00In the Money	---In the Money	1,345In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$3.13Out of the Money	$3.16Out of the Money	$3.11Out of the Money	$0.02Out of the Money	42Out of the Money	9,501Out of the Money
SPYIn the Money	$108.47In the Money	$110.85In the Money	$108.48In the Money	$-2.54In the Money	3In the Money	2,431In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$3.36Out of the Money	$3.39Out of the Money	$3.36Out of the Money	$0.03Out of the Money	68Out of the Money	13,891Out of the Money
SPYIn the Money	$103.89In the Money	$106.23In the Money	$103.67In the Money	$0.00In the Money	---In the Money	2,871In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$3.61Out of the Money	$3.64Out of the Money	$3.54Out of the Money	$-0.16Out of the Money	41Out of the Money	12,226Out of the Money
SPYIn the Money	$99.33In the Money	$101.63In the Money	$101.37In the Money	$0.00In the Money	---In the Money	1,805In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$3.89Out of the Money	$3.92Out of the Money	$3.95Out of the Money	$0.00Out of the Money	202Out of the Money	13,900Out of the Money
SPYIn the Money	$94.80In the Money	$97.05In the Money	$95.66In the Money	$-0.79In the Money	10In the Money	1,767In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$4.19Out of the Money	$4.23Out of the Money	$4.19Out of the Money	$-0.04Out of the Money	51Out of the Money	9,014Out of the Money
SPYIn the Money	$90.29In the Money	$92.49In the Money	$91.65In the Money	$0.00In the Money	---In the Money	9,585In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$4.53Out of the Money	$4.56Out of the Money	$4.54Out of the Money	$0.00Out of the Money	28Out of the Money	20,011Out of the Money
SPYIn the Money	$85.82In the Money	$87.98In the Money	$86.22In the Money	$-1.03In the Money	1In the Money	5,412In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$4.89Out of the Money	$4.93Out of the Money	$4.92Out of the Money	$0.07Out of the Money	21Out of the Money	11,348Out of the Money
SPYIn the Money	$81.39In the Money	$83.49In the Money	$86.19In the Money	$4.38In the Money	2In the Money	28,745In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$5.30Out of the Money	$5.35Out of the Money	$5.44Out of the Money	$0.24Out of the Money	76Out of the Money	10,496Out of the Money
SPYIn the Money	$77.00In the Money	$79.06In the Money	$80.00In the Money	$0.00In the Money	---In the Money	4,870In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$5.75Out of the Money	$5.80Out of the Money	$5.82Out of the Money	$0.10Out of the Money	15Out of the Money	6,054Out of the Money
SPYIn the Money	$72.66In the Money	$74.66In the Money	$73.43In the Money	$0.00In the Money	---In the Money	7,924In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$6.25Out of the Money	$6.30Out of the Money	$6.49Out of the Money	$0.28Out of the Money	455Out of the Money	27,501Out of the Money
SPYIn the Money	$68.37In the Money	$70.31In the Money	$70.70In the Money	$0.33In the Money	7In the Money	3,586In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$6.80Out of the Money	$6.86Out of the Money	$6.60Out of the Money	$-0.20Out of the Money	334Out of the Money	8,439Out of the Money
SPYIn the Money	$64.13In the Money	$66.02In the Money	$64.85In the Money	$-0.34In the Money	7In the Money	12,172In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$7.42Out of the Money	$7.47Out of the Money	$7.42Out of the Money	$0.12Out of the Money	215Out of the Money	16,720Out of the Money
SPYIn the Money	$59.96In the Money	$61.79In the Money	$61.41In the Money	$0.05In the Money	28In the Money	3,874In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$8.10Out of the Money	$8.15Out of the Money	$8.17Out of the Money	$0.07Out of the Money	10Out of the Money	6,254Out of the Money
SPYIn the Money	$55.86In the Money	$57.62In the Money	$55.88In the Money	$-0.90In the Money	2In the Money	11,137In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$8.85Out of the Money	$8.91Out of the Money	$8.91Out of the Money	$0.00Out of the Money	15Out of the Money	9,358Out of the Money
SPYIn the Money	$51.83In the Money	$53.52In the Money	$51.85In the Money	$-1.65In the Money	12In the Money	4,366In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$9.69Out of the Money	$9.75Out of the Money	$9.90Out of the Money	$0.20Out of the Money	669Out of the Money	5,782Out of the Money
SPYIn the Money	$47.88In the Money	$49.51In the Money	$48.12In the Money	$-1.52In the Money	16In the Money	13,495In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$10.62Out of the Money	$10.68Out of the Money	$10.64Out of the Money	$0.10Out of the Money	1,482Out of the Money	14,128Out of the Money
SPYIn the Money	$44.02In the Money	$45.43In the Money	$44.56In the Money	$-1.01In the Money	15In the Money	10,885In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$11.65Out of the Money	$11.72Out of the Money	$11.62Out of the Money	$0.05Out of the Money	39Out of the Money	5,364Out of the Money
SPYIn the Money	$40.25In the Money	$41.75In the Money	$43.10In the Money	$1.37In the Money	27In the Money	18,997In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$12.80Out of the Money	$12.87Out of the Money	$13.38Out of the Money	$0.65Out of the Money	84Out of the Money	5,250Out of the Money
SPYIn the Money	$36.60In the Money	$37.81In the Money	$36.83In the Money	$-1.72In the Money	12In the Money	1,901In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$14.06Out of the Money	$14.15Out of the Money	$14.13Out of the Money	$0.16Out of the Money	52Out of the Money	4,047Out of the Money
SPYUnderlying issue's last price	$33.64Underlying issue's last price	$33.73Underlying issue's last price	$33.72Underlying issue's last price	$-0.49Underlying issue's last price	270Underlying issue's last price	9,075Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	SPYUnderlying issue's last price	$15.48Underlying issue's last price	$15.56Underlying issue's last price	$15.47Underlying issue's last price	$0.27Underlying issue's last price	1,466Underlying issue's last price	11,009Underlying issue's last price
SPYNear the Money	$30.20Near the Money	$30.29Near the Money	$29.37Near the Money	$-1.26Near the Money	171Near the Money	4,871Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$17.06In the Money	$17.15In the Money	$17.36In the Money	$0.41In the Money	528In the Money	4,539In the Money
SPYOut of the Money	$26.90Out of the Money	$26.98Out of the Money	$26.91Out of the Money	$-1.08Out of the Money	936Out of the Money	14,889Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$18.81In the Money	$18.91In the Money	$18.65In the Money	$0.05In the Money	245In the Money	2,805In the Money
SPYOut of the Money	$23.76Out of the Money	$23.85Out of the Money	$23.42Out of the Money	$-0.93Out of the Money	86Out of the Money	4,471Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$20.78In the Money	$20.92In the Money	$21.07In the Money	$1.02In the Money	20In the Money	1,216In the Money
SPYOut of the Money	$20.81Out of the Money	$20.89Out of the Money	$20.95Out of the Money	$-0.67Out of the Money	331Out of the Money	4,860Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$23.00In the Money	$23.14In the Money	$23.34In the Money	$1.14In the Money	37In the Money	542In the Money
SPYOut of the Money	$18.06Out of the Money	$18.13Out of the Money	$17.70Out of the Money	$-0.56Out of the Money	110Out of the Money	2,401Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$24.96In the Money	$26.26In the Money	$25.13In the Money	$-0.74In the Money	5In the Money	213In the Money
SPYOut of the Money	$15.52Out of the Money	$15.60Out of the Money	$15.32Out of the Money	$-1.09Out of the Money	183Out of the Money	3,388Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$27.85In the Money	$29.20In the Money	$28.18In the Money	$0.00In the Money	---In the Money	119In the Money
SPYOut of the Money	$13.21Out of the Money	$13.28Out of the Money	$13.24Out of the Money	$-0.61Out of the Money	86Out of the Money	8,171Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$30.96In the Money	$32.61In the Money	$30.02In the Money	$-1.83In the Money	1In the Money	10In the Money
SPYOut of the Money	$11.13Out of the Money	$11.21Out of the Money	$10.77Out of the Money	$-0.77Out of the Money	126Out of the Money	3,959Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.64In the Money	$36.51In the Money	$33.22In the Money	$-1.64In the Money	6In the Money	154In the Money
SPYOut of the Money	$9.30Out of the Money	$9.36Out of the Money	$9.94Out of the Money	$0.09Out of the Money	119Out of the Money	2,073Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$38.89In the Money	$41.09In the Money	$38.43In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$7.69Out of the Money	$7.76Out of the Money	$7.60Out of the Money	$-0.62Out of the Money	29Out of the Money	3,119Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$43.81In the Money	$46.14In the Money	$44.73In the Money	$0.48In the Money	2In the Money	3In the Money
SPYOut of the Money	$6.32Out of the Money	$6.38Out of the Money	$6.25Out of the Money	$-0.48Out of the Money	33Out of the Money	675Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$48.81In the Money	$51.15In the Money	$49.86In the Money	$1.35In the Money	24In the Money	4In the Money
SPYOut of the Money	$5.15Out of the Money	$5.21Out of the Money	$5.18Out of the Money	$-0.31Out of the Money	463Out of the Money	6,499Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$53.80In the Money	$56.15In the Money	$55.16In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$4.17Out of the Money	$4.22Out of the Money	$4.13Out of the Money	$-0.27Out of the Money	23Out of the Money	715Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$58.79In the Money	$61.16In the Money	$60.18In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$3.36Out of the Money	$3.40Out of the Money	$3.58Out of the Money	$-0.07Out of the Money	174Out of the Money	869Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$63.78In the Money	$66.17In the Money	$65.21In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.69Out of the Money	$2.73Out of the Money	$2.91Out of the Money	$-0.05Out of the Money	22Out of the Money	1,748Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$68.77In the Money	$71.18In the Money	$69.01In 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	$2.05Out of the Money	$-0.26Out of the Money	6Out of the Money	1,541Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$73.77In the Money	$76.19In the Money	$71.25In the Money	$-37.10In the Money	20In the Money	---In the Money
SPYOut of the Money	$1.71Out of the Money	$1.74Out of the Money	$1.92Out of the Money	$0.01Out of the Money	5Out of the Money	668Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$78.75In the Money	$81.19In the Money	$132.13In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.36Out of the Money	$1.39Out of the Money	$1.34Out of the Money	$-0.15Out of the Money	69Out of the Money	8,014Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$83.75In the Money	$86.20In the Money	$86.23In the Money	$2.06In the Money	10In the Money	4In the Money
SPYOut of the Money	$1.09Out of the Money	$1.11Out of the Money	$1.11Out of the Money	$-0.21Out of the Money	13Out of the Money	1,958Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$88.73In the Money	$91.21In the Money	$89.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	988Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$93.72In the Money	$96.22In the Money	$119.19In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.71Out of the Money	$0.73Out of the Money	$0.90Out of the Money	$0.10Out of the Money	1Out of the Money	478Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$98.72In the Money	$101.23In the Money	$124.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	697Out of the Money	10,740Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$103.70In the Money	$106.24In the Money	$140.40In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$108.69In the Money	$111.25In the Money	$205.80In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.39Out of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$113.69In the Money	$116.26In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	2Out of the Money	293Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$118.69In the Money	$121.28In the Money	$172.09In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	4Out of the Money	10,423Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$123.67In the Money	$126.29In the Money	$156.05In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	1Out of the Money	265Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$128.66In the Money	$131.30In the Money	$151.13In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$133.63In the Money	$136.31In the Money	$135.55In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$138.63In the Money	$141.33In the Money	$140.58In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$143.61In the Money	$146.34In the Money	$205.20In 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	$0.17Out of the Money	$-0.05Out of the Money	11Out of the Money	227Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$148.60In the Money	$151.35In 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	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	167Out of the Money	16,239Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$153.63In the Money	$156.36In the Money	$159.20In 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	$0.14Out of the Money	$0.00Out of the Money	35Out of the Money	612Out of the Money	Filter Table By Strike Price of$705.00	SPYIn the Money	$158.58In the Money	$161.37In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$710.00	SPYIn the Money	$163.56In the Money	$166.39In the Money	$0.00In 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	21Out of the Money	386Out of the Money	Filter Table By Strike Price of$715.00	SPYIn the Money	$168.55In the Money	$171.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	1Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$720.00	SPYIn the Money	$173.55In the Money	$176.41In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	7Out of the Money	126Out of the Money	Filter Table By Strike Price of$725.00	SPYIn the Money	$178.55In the Money	$181.43In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	111Out of the Money	Filter Table By Strike Price of$730.00	SPYIn the Money	$183.55In the Money	$186.44In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$735.00	SPYIn the Money	$188.55In the Money	$191.44In 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	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	142Out of the Money	Filter Table By Strike Price of$740.00	SPYIn the Money	$193.57In the Money	$196.37In 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	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$745.00	SPYIn the Money	$198.55In the Money	$201.49In the Money	$250.61In 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	$0.07Out of the Money	$0.00Out of the Money	4Out of the Money	25Out of the Money	Filter Table By Strike Price of$750.00	SPYIn the Money	$203.55In the Money	$206.40In the Money	$209.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money	Filter Table By Strike Price of$755.00	SPYIn the Money	$208.55In the Money	$211.41In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$760.00	SPYIn the Money	$213.55In the Money	$216.53In the Money	$242.72In 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	3Out of the Money	263Out of the Money	Filter Table By Strike Price of$765.00	SPYIn the Money	$218.55In the Money	$221.55In the Money	$247.74In 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	143Out of the Money	1,239Out of the Money	Filter Table By Strike Price of$770.00	SPYIn the Money	$223.55In the Money	$226.35In the Money	$240.27In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)