ETFs Profile Options

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

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

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.232

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

Call Options (expires Friday December 19, 2025)
Put Options (expires Friday December 19, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$398.00In the Money	$402.97In the Money	$379.50In the Money	$0.00In the Money	---In the Money	602In the Money	Filter Table By Strike Price of$150.00	SPYOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.02Out of the Money	60Out of the Money	22,486Out of the Money
SPYIn the Money	$393.50In the Money	$398.36In the Money	$320.47In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	SPYOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
SPYIn the Money	$389.00In the Money	$393.74In the Money	$368.54In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$160.00	SPYOut of the Money	$0.45Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
SPYIn the Money	$384.14In the Money	$389.00In the Money	$349.97In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	SPYOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SPYIn the Money	$379.53In the Money	$384.50In the Money	$345.34In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$170.00	SPYOut of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SPYIn the Money	$375.00In the Money	$379.91In the Money	$325.55In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$175.00	SPYOut of the Money	$0.56Out of the Money	$0.62Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
SPYIn the Money	$370.50In the Money	$375.31In the Money	$243.25In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$180.00	SPYOut of the Money	$0.60Out of the Money	$0.66Out of the Money	$0.65Out of the Money	$-0.08Out of the Money	35Out of the Money	361Out of the Money
SPYIn the Money	$365.71In the Money	$370.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	SPYOut of the Money	$0.64Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SPYIn the Money	$361.11In the Money	$366.00In the Money	$277.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$190.00	SPYOut of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SPYIn the Money	$356.51In the Money	$361.50In the Money	$231.76In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	SPYOut of the Money	$0.72Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPYIn the Money	$352.00In the Money	$356.90In the Money	$359.41In the Money	$4.95In the Money	3In the Money	150In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.77Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.01Out of the Money	26Out of the Money	4,737Out of the Money
SPYIn the Money	$347.50In the Money	$352.30In the Money	$299.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.81Out of the Money	$0.87Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
SPYIn the Money	$342.71In the Money	$347.50In the Money	$350.10In the Money	$2.25In the Money	5In the Money	1,289In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.86Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SPYIn the Money	$338.11In the Money	$343.00In the Money	$339.84In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$215.00	SPYOut of the Money	$0.91Out of the Money	$0.97Out of the Money	$0.97Out of the Money	$-0.02Out of the Money	10Out of the Money	95Out of the Money
SPYIn the Money	$333.52In the Money	$338.50In the Money	$264.56In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	SPYOut of the Money	$0.96Out of the Money	$1.02Out of the Money	$0.99Out of the Money	$-0.08Out of the Money	20Out of the Money	360Out of the Money
SPYIn the Money	$329.00In the Money	$333.92In the Money	$330.39In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$225.00	SPYOut of the Money	$1.01Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$-0.09Out of the Money	1Out of the Money	721Out of the Money
SPYIn the Money	$324.50In the Money	$329.33In the Money	$292.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$1.07Out of the Money	$1.13Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SPYIn the Money	$319.76In the Money	$324.50In the Money	$213.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$1.13Out of the Money	$1.19Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
SPYIn the Money	$315.17In the Money	$320.00In the Money	$285.01In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SPYIn the Money	$310.59In the Money	$315.50In the Money	$293.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$1.25Out of the Money	$1.32Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SPYIn the Money	$306.86In the Money	$310.54In the Money	$309.54In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$1.32Out of the Money	$1.38Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	911Out of the Money
SPYIn the Money	$302.28In the Money	$305.96In the Money	$197.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$1.39Out of the Money	$1.45Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SPYIn the Money	$297.71In the Money	$301.38In the Money	$242.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$1.46Out of the Money	$1.53Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SPYIn the Money	$293.14In the Money	$296.81In the Money	$245.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$1.54Out of the Money	$1.61Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SPYIn the Money	$288.57In the Money	$292.25In the Money	$291.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$1.62Out of the Money	$1.69Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money
SPYIn the Money	$284.00In the Money	$287.68In the Money	$288.81In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$1.71Out of the Money	$1.77Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
SPYIn the Money	$279.44In the Money	$283.12In the Money	$276.27In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$1.80Out of the Money	$1.86Out of the Money	$1.81Out of the Money	$-0.11Out of the Money	1Out of the Money	1,071Out of the Money
SPYIn the Money	$274.88In the Money	$278.56In the Money	$277.41In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$1.89Out of the Money	$1.96Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
SPYIn the Money	$270.34In the Money	$274.01In the Money	$224.80In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$1.98Out of the Money	$2.05Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
SPYIn the Money	$265.79In the Money	$269.47In the Money	$229.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$2.09Out of the Money	$2.16Out of the Money	$2.06Out of the Money	$-0.11Out of the Money	2Out of the Money	2,474Out of the Money
SPYIn the Money	$261.25In the Money	$264.92In the Money	$263.00In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$2.23Out of the Money	$2.26Out of the Money	$2.22Out of the Money	$-0.04Out of the Money	1Out of the Money	4,327Out of the Money
SPYIn the Money	$256.71In the Money	$260.39In the Money	$241.88In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$2.30Out of the Money	$2.38Out of the Money	$2.36Out of the Money	$-0.04Out of the Money	1Out of the Money	807Out of the Money
SPYIn the Money	$252.17In the Money	$255.85In the Money	$211.64In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$2.42Out of the Money	$2.49Out of the Money	$2.48Out of the Money	$0.00Out of the Money	---Out of the Money	808Out of the Money
SPYIn the Money	$247.65In the Money	$251.33In the Money	$229.66In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$2.54Out of the Money	$2.62Out of the Money	$2.60Out of the Money	$-0.10Out of the Money	3Out of the Money	794Out of the Money
SPYIn the Money	$243.13In the Money	$246.81In the Money	$213.57In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$2.67Out of the Money	$2.75Out of the Money	$2.69Out of the Money	$-0.09Out of the Money	1Out of the Money	2,147Out of the Money
SPYIn the Money	$238.61In the Money	$242.29In the Money	$216.55In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$2.81Out of the Money	$2.88Out of the Money	$2.88Out of the Money	$-0.03Out of the Money	8Out of the Money	1,055Out of the Money
SPYIn the Money	$234.10In the Money	$237.78In the Money	$235.75In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$2.95Out of the Money	$3.03Out of the Money	$3.01Out of the Money	$-0.06Out of the Money	7Out of the Money	2,025Out of the Money
SPYIn the Money	$229.60In the Money	$233.28In the Money	$197.10In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$3.10Out of the Money	$3.17Out of the Money	$3.08Out of the Money	$-0.06Out of the Money	3Out of the Money	880Out of the Money
SPYIn the Money	$225.11In the Money	$228.79In the Money	$223.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$3.26Out of the Money	$3.34Out of the Money	$3.33Out of the Money	$0.04Out of the Money	3Out of the Money	1,603Out of the Money
SPYIn the Money	$220.63In the Money	$224.31In the Money	$188.92In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$3.44Out of the Money	$3.51Out of the Money	$3.49Out of the Money	$-0.11Out of the Money	10Out of the Money	11,419Out of the Money
SPYIn the Money	$216.16In the Money	$219.84In the Money	$217.24In the Money	$0.00In the Money	---In the Money	679In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$3.62Out of the Money	$3.69Out of the Money	$3.78Out of the Money	$0.00Out of the Money	---Out of the Money	2,229Out of the Money
SPYIn the Money	$211.69In the Money	$215.37In the Money	$195.64In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$3.81Out of the Money	$3.88Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,484Out of the Money
SPYIn the Money	$207.24In the Money	$210.92In the Money	$183.94In the Money	$0.00In the Money	---In the Money	599In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$4.01Out of the Money	$4.08Out of the Money	$4.03Out of the Money	$-0.04Out of the Money	2Out of the Money	5,529Out of the Money
SPYIn the Money	$202.79In the Money	$206.48In the Money	$179.56In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$4.22Out of the Money	$4.30Out of the Money	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	2,502Out of the Money
SPYIn the Money	$198.36In the Money	$202.04In the Money	$159.73In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$4.44Out of the Money	$4.52Out of the Money	$4.78Out of the Money	$0.00Out of the Money	---Out of the Money	1,546Out of the Money
SPYIn the Money	$193.94In the Money	$197.62In the Money	$196.66In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$4.68Out of the Money	$4.76Out of the Money	$4.71Out of the Money	$0.00Out of the Money	---Out of the Money	3,160Out of the Money
SPYIn the Money	$189.53In the Money	$193.21In the Money	$186.80In the Money	$0.00In the Money	---In the Money	899In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$4.92Out of the Money	$5.01Out of the Money	$4.90Out of the Money	$-0.09Out of the Money	1Out of the Money	2,460Out of the Money
SPYIn the Money	$185.13In the Money	$188.82In the Money	$185.50In the Money	$0.00In the Money	---In the Money	392In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$5.18Out of the Money	$5.27Out of the Money	$5.20Out of the Money	$-0.07Out of the Money	1Out of the Money	1,045Out of the Money
SPYIn the Money	$180.75In the Money	$184.43In the Money	$181.13In the Money	$0.00In the Money	---In the Money	1,263In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$5.47Out of the Money	$5.55Out of the Money	$5.62Out of the Money	$0.00Out of the Money	---Out of the Money	6,519Out of the Money
SPYIn the Money	$176.38In the Money	$180.07In the Money	$176.72In the Money	$0.00In the Money	---In the Money	1,008In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$5.76Out of the Money	$5.85Out of the Money	$5.84Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money
SPYIn the Money	$172.04In the Money	$175.72In the Money	$177.50In the Money	$3.83In the Money	58In the Money	2,897In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$6.07Out of the Money	$6.16Out of the Money	$6.26Out of the Money	$0.12Out of the Money	6Out of the Money	8,075Out of the Money
SPYIn the Money	$167.71In the Money	$171.39In the Money	$165.35In the Money	$0.00In the Money	---In the Money	1,179In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$6.40Out of the Money	$6.51Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	965Out of the Money
SPYIn the Money	$163.40In the Money	$167.08In the Money	$163.57In the Money	$0.00In the Money	---In the Money	1,933In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$6.76Out of the Money	$6.86Out of the Money	$6.80Out of the Money	$-0.11Out of the Money	1Out of the Money	1,339Out of the Money
SPYIn the Money	$159.11In the Money	$162.79In the Money	$159.33In the Money	$0.00In the Money	---In the Money	1,303In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$7.14Out of the Money	$7.24Out of the Money	$7.17Out of the Money	$0.00Out of the Money	---Out of the Money	983Out of the Money
SPYIn the Money	$154.84In the Money	$158.52In the Money	$155.01In the Money	$0.00In the Money	---In the Money	820In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$7.54Out of the Money	$7.64Out of the Money	$7.50Out of the Money	$-0.09Out of the Money	1Out of the Money	3,914Out of the Money
SPYIn the Money	$150.59In the Money	$154.27In the Money	$151.41In the Money	$-1.37In the Money	23In the Money	1,464In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$7.97Out of the Money	$8.06Out of the Money	$7.81Out of the Money	$-0.39Out of the Money	1Out of the Money	8,324Out of the Money
SPYIn the Money	$146.36In the Money	$150.05In the Money	$146.63In the Money	$0.00In the Money	---In the Money	1,727In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$8.41Out of the Money	$8.52Out of the Money	$8.11Out of the Money	$-0.90Out of the Money	2Out of the Money	941Out of the Money
SPYIn the Money	$142.16In the Money	$145.85In the Money	$143.75In the Money	$-0.16In the Money	10In the Money	2,257In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$8.88Out of the Money	$9.00Out of the Money	$8.91Out of the Money	$-0.10Out of the Money	3Out of the Money	763Out of the Money
SPYIn the Money	$137.98In the Money	$141.67In the Money	$140.50In the Money	$0.00In the Money	---In the Money	1,638In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$9.38Out of the Money	$9.50Out of the Money	$9.19Out of the Money	$-0.31Out of the Money	1Out of the Money	2,344Out of the Money
SPYIn the Money	$133.83In the Money	$137.52In the Money	$134.21In the Money	$0.00In the Money	---In the Money	1,871In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$9.85Out of the Money	$10.12Out of the Money	$9.99Out of the Money	$0.00Out of the Money	---Out of the Money	692Out of the Money
SPYIn the Money	$129.71In the Money	$133.40In the Money	$132.34In the Money	$0.00In the Money	---In the Money	6,428In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$10.43Out of the Money	$10.62Out of the Money	$10.05Out of the Money	$-0.49Out of the Money	415Out of the Money	7,230Out of the Money
SPYIn the Money	$125.61In the Money	$129.38In the Money	$130.00In the Money	$2.87In the Money	1In the Money	6,384In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$11.03Out of the Money	$11.23Out of the Money	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	5,106Out of the Money
SPYIn the Money	$121.55In the Money	$125.32In the Money	$123.69In the Money	$0.00In the Money	---In the Money	982In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$11.65Out of the Money	$11.86Out of the Money	$11.87Out of the Money	$0.00Out of the Money	---Out of the Money	2,297Out of the Money
SPYIn the Money	$117.52In the Money	$121.29In the Money	$121.00In the Money	$0.00In the Money	---In the Money	1,582In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$12.32Out of the Money	$12.52Out of the Money	$12.42Out of the Money	$-0.08Out of the Money	14Out of the Money	2,424Out of the Money
SPYIn the Money	$113.52In the Money	$117.30In the Money	$116.27In the Money	$-0.02In the Money	4In the Money	3,222In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$12.98Out of the Money	$13.30Out of the Money	$12.51Out of the Money	$-1.03Out of the Money	7Out of the Money	1,158Out of the Money
SPYIn the Money	$109.56In the Money	$113.33In the Money	$111.79In the Money	$0.00In the Money	---In the Money	1,821In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$13.73Out of the Money	$14.04Out of the Money	$13.74Out of the Money	$-0.24Out of the Money	5Out of the Money	971Out of the Money
SPYIn the Money	$105.63In the Money	$109.41In the Money	$109.44In the Money	$1.13In the Money	2In the Money	1,621In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$14.56Out of the Money	$14.78Out of the Money	$14.61Out of the Money	$0.00Out of the Money	---Out of the Money	3,946Out of the Money
SPYIn the Money	$101.74In the Money	$105.52In the Money	$105.55In the Money	$0.73In the Money	4In the Money	1,152In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$15.36Out of the Money	$15.63Out of the Money	$15.46Out of the Money	$0.07Out of the Money	28Out of the Money	1,356Out of the Money
SPYIn the Money	$97.89In the Money	$101.67In the Money	$99.45In the Money	$-0.56In the Money	3In the Money	769In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$16.26Out of the Money	$16.50Out of the Money	$16.40Out of the Money	$0.06Out of the Money	15Out of the Money	11,749Out of the Money
SPYIn the Money	$94.08In the Money	$97.85In the Money	$99.79In the Money	$2.71In the Money	406In the Money	1,089In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$17.16Out of the Money	$17.43Out of the Money	$16.76Out of the Money	$-0.42Out of the Money	2Out of the Money	1,343Out of the Money
SPYIn the Money	$90.30In the Money	$94.08In the Money	$90.71In the Money	$-1.72In the Money	25In the Money	2,297In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$18.16Out of the Money	$18.44Out of the Money	$18.16Out of the Money	$-0.12Out of the Money	221Out of the Money	11,626Out of the Money
SPYIn the Money	$86.57In the Money	$90.35In the Money	$87.78In the Money	$-1.13In the Money	6In the Money	1,949In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$19.17Out of the Money	$19.42Out of the Money	$19.92Out of the Money	$0.00Out of the Money	---Out of the Money	9,586Out of the Money
SPYIn the Money	$82.89In the Money	$86.68In the Money	$86.87In the Money	$1.66In the Money	9In the Money	1,317In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$20.20Out of the Money	$20.55Out of the Money	$19.44Out of the Money	$-1.65Out of the Money	1Out of the Money	1,069Out of the Money
SPYIn the Money	$79.25In the Money	$83.03In the Money	$82.11In the Money	$0.00In the Money	---In the Money	851In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$21.37Out of the Money	$21.65Out of the Money	$21.75Out of the Money	$0.45Out of the Money	7Out of the Money	3,171Out of the Money
SPYIn the Money	$75.65In the Money	$79.44In the Money	$78.80In the Money	$0.20In the Money	3In the Money	1,933In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$22.59Out of the Money	$22.85Out of the Money	$22.38Out of the Money	$-0.12Out of the Money	16Out of the Money	15,491Out of the Money
SPYIn the Money	$72.10In the Money	$75.89In the Money	$73.73In the Money	$-3.02In the Money	25In the Money	1,734In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$23.85Out of the Money	$24.12Out of the Money	$22.91Out of the Money	$-1.07Out of the Money	3Out of the Money	3,407Out of the Money
SPYIn the Money	$68.61In the Money	$72.38In the Money	$72.35In the Money	$0.88In the Money	9In the Money	827In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$25.19Out of the Money	$25.46Out of the Money	$25.33Out of the Money	$-0.07Out of the Money	30Out of the Money	2,183Out of the Money
SPYIn the Money	$65.17In the Money	$68.88In the Money	$68.86In the Money	$1.00In the Money	85In the Money	899In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$26.48Out of the Money	$27.06Out of the Money	$26.38Out of the Money	$-0.86Out of the Money	2Out of the Money	204Out of the Money
SPYUnderlying issue's last price	$61.78Underlying issue's last price	$65.45Underlying issue's last price	$67.35Underlying issue's last price	$2.60Underlying issue's last price	12Underlying issue's last price	942Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	SPYUnderlying issue's last price	$27.96Underlying issue's last price	$28.56Underlying issue's last price	$28.50Underlying issue's last price	$0.32Underlying issue's last price	7Underlying issue's last price	212Underlying issue's last price
SPYNear the Money	$58.50Near the Money	$62.07Near the Money	$59.99Near the Money	$-0.96Near the Money	460Near the Money	922Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$29.63In the Money	$29.96In the Money	$29.66In the Money	$0.07In the Money	12In the Money	2,493In the Money
SPYOut of the Money	$56.90Out of the Money	$57.22Out of the Money	$57.00Out of the Money	$0.01Out of the Money	15Out of the Money	2,376Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$31.30In the Money	$31.64In the Money	$31.15In the Money	$0.15In the Money	23In the Money	2,945In the Money
SPYOut of the Money	$53.66Out of the Money	$54.10Out of the Money	$53.43Out of the Money	$-1.37Out of the Money	8Out of the Money	859Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$33.02In the Money	$33.53In the Money	$33.42In the Money	$0.00In the Money	---In the Money	931In the Money
SPYOut of the Money	$50.57Out of the Money	$50.89Out of the Money	$51.77Out of the Money	$0.04Out of the Money	5Out of the Money	2,087Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$34.97In the Money	$35.34In the Money	$36.31In the Money	$0.00In the Money	---In the Money	3,097In the Money
SPYOut of the Money	$47.57Out of the Money	$47.85Out of the Money	$48.47Out of the Money	$0.78Out of the Money	1Out of the Money	2,530Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$36.95In the Money	$37.47In the Money	$37.02In the Money	$-0.32In the Money	2In the Money	534In the Money
SPYOut of the Money	$44.53Out of the Money	$44.92Out of the Money	$44.51Out of the Money	$-1.23Out of the Money	7Out of the Money	1,179Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$39.07In the Money	$39.73In the Money	$39.33In the Money	$0.00In the Money	---In the Money	254In the Money
SPYOut of the Money	$41.65Out of the Money	$42.09Out of the Money	$41.62Out of the Money	$-0.13Out of the Money	1Out of the Money	960Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$40.36In the Money	$43.23In the Money	$41.85In the Money	$0.50In the Money	2In the Money	469In the Money
SPYOut of the Money	$38.87Out of the Money	$39.28Out of the Money	$39.74Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$42.81In the Money	$45.85In the Money	$44.25In the Money	$0.43In the Money	2In the Money	207In the Money
SPYOut of the Money	$36.24Out of the Money	$36.51Out of the Money	$37.97Out of the Money	$1.18Out of the Money	40Out of the Money	3,477Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$45.46In the Money	$48.62In the Money	$46.74In the Money	$0.00In the Money	---In the Money	109In the Money
SPYOut of the Money	$33.63Out of the Money	$33.91Out of the Money	$33.83Out of the Money	$-0.97Out of the Money	300Out of the Money	865Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$48.32In the Money	$51.54In the Money	$49.89In the Money	$0.00In the Money	---In the Money	4In the Money
SPYOut of the Money	$30.94Out of the Money	$31.55Out of the Money	$31.83Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$51.44In the Money	$54.66In the Money	$88.18In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$28.76Out of the Money	$29.02Out of the Money	$28.82Out of the Money	$-0.61Out of the Money	29Out of the Money	3,849Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.83In the Money	$58.07In the Money	$56.12In the Money	$-0.49In the Money	1In the Money	18In the Money
SPYOut of the Money	$26.45Out of the Money	$26.76Out of the Money	$27.04Out of the Money	$-0.40Out of the Money	27Out of the Money	585Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$58.57In the Money	$61.83In the Money	$91.35In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$24.16Out of the Money	$24.73Out of the Money	$24.30Out of the Money	$-0.90Out of the Money	4Out of the Money	167Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$62.63In the Money	$67.50In the Money	$86.54In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$22.11Out of the Money	$22.68Out of the Money	$22.76Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$67.50In the Money	$72.46In the Money	$69.48In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$20.18Out of the Money	$20.74Out of the Money	$21.73Out of the Money	$1.18Out of the Money	1Out of the Money	605Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$72.50In the Money	$77.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$18.49Out of the Money	$18.79Out of the Money	$18.40Out of the Money	$-0.66Out of the Money	16Out of the Money	957Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$77.50In the Money	$82.46In the Money	$179.98In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$16.79Out of the Money	$17.08Out of the Money	$17.32Out of the Money	$0.00Out of the Money	---Out of the Money	894Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$82.50In the Money	$87.46In the Money	$109.34In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$15.12Out of the Money	$15.63Out of the Money	$15.63Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$87.50In the Money	$92.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$13.64Out of the Money	$14.15Out of the Money	$14.95Out of the Money	$0.65Out of the Money	1Out of the Money	139Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$92.50In the Money	$97.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$12.28Out of the Money	$12.79Out of the Money	$12.21Out of the Money	$-0.58Out of the Money	2Out of the Money	183Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$97.50In the Money	$102.46In the Money	$190.51In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$11.15Out of the Money	$11.37Out of the Money	$11.87Out of the Money	$0.28Out of the Money	2Out of the Money	5,287Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$102.50In the Money	$107.46In the Money	$193.25In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$9.89Out of the Money	$10.37Out of the Money	$10.00Out of the Money	$-0.52Out of the Money	4Out of the Money	561Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$107.50In the Money	$112.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$8.95Out of the Money	$9.21Out of the Money	$9.00Out of the Money	$-0.32Out of the Money	2Out of the Money	1,521Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$112.50In the Money	$117.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$7.90Out of the Money	$8.34Out of the Money	$8.91Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$117.50In the Money	$122.46In the Money	$208.09In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$7.04Out of the Money	$7.47Out of the Money	$7.61Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$122.50In the Money	$127.46In the Money	$126.34In the Money	$0.02In the Money	10In the Money	10In the Money
SPYOut of the Money	$6.26Out of the Money	$6.68Out of the Money	$7.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$127.50In the Money	$132.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$5.66Out of the Money	$5.90Out of the Money	$5.76Out of the Money	$-0.30Out of the Money	1Out of the Money	962Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$133.04In the Money	$136.92In the Money	$223.32In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$5.07Out of the Money	$5.22Out of the Money	$5.11Out of the Money	$-0.29Out of the Money	4Out of the Money	3,544Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$138.15In the Money	$141.80In the Money	$215.62In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$4.49Out of the Money	$4.65Out of the Money	$4.72Out of the Money	$-0.11Out of the Money	7Out of the Money	3,385Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$143.15In the Money	$146.80In the Money	$146.07In the Money	$0.00In the Money	---In the Money	5In the Money
SPYOut of the Money	$4.00Out of the Money	$4.14Out of the Money	$4.69Out of the Money	$0.39Out of the Money	6Out of the Money	3,308Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$148.15In the Money	$151.81In the Money	$165.05In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$3.54Out of the Money	$3.68Out of the Money	$4.19Out of the Money	$0.20Out of the Money	6Out of the Money	3,034Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$153.15In the Money	$156.81In the Money	$153.52In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$3.16Out of the Money	$3.24Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$705.00	SPYIn the Money	$158.14In the Money	$162.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.81Out of the Money	$2.88Out of the Money	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$710.00	SPYIn the Money	$162.50In the Money	$167.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.49Out of the Money	$2.57Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$715.00	SPYIn the Money	$167.50In the Money	$172.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.21Out of the Money	$2.29Out of the Money	$2.53Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$720.00	SPYIn the Money	$172.50In the Money	$177.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.97Out of the Money	$2.04Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$725.00	SPYIn the Money	$177.50In the Money	$182.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.75Out of the Money	$1.82Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$730.00	SPYIn the Money	$183.15In the Money	$186.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.56Out of the Money	$1.64Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$735.00	SPYIn the Money	$187.50In the Money	$192.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.40Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$-0.15Out of the Money	114Out of the Money	24,810Out of the Money	Filter Table By Strike Price of$740.00	SPYIn the Money	$192.50In the Money	$197.46In the Money	$203.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.25Out of the Money	$1.32Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$745.00	SPYIn the Money	$197.50In the Money	$202.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.12Out of the Money	$1.19Out of the Money	$1.39Out of the Money	$-0.02Out of the Money	1Out of the Money	240Out of the Money	Filter Table By Strike Price of$750.00	SPYIn the Money	$203.15In the Money	$206.80In the Money	$243.54In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.00Out of the Money	$1.07Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$755.00	SPYIn the Money	$207.50In the Money	$212.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.90Out of the Money	$0.97Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money	Filter Table By Strike Price of$760.00	SPYIn the Money	$213.04In the Money	$216.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.81Out of the Money	$0.88Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$765.00	SPYIn the Money	$218.15In the Money	$221.81In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.73Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$770.00	SPYIn the Money	$222.50In the Money	$227.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.67Out of the Money	$0.73Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$775.00	SPYIn the Money	$228.12In the Money	$231.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.61Out of the Money	$0.67Out of the Money	$0.73Out of the Money	$0.03Out of the Money	1Out of the Money	214Out of the Money	Filter Table By Strike Price of$780.00	SPYIn the Money	$232.50In the Money	$237.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.55Out of the Money	$0.61Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$785.00	SPYIn the Money	$238.12In the Money	$241.80In the Money	$267.07In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$790.00	SPYIn the Money	$242.50In the Money	$247.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$795.00	SPYIn the Money	$248.12In the Money	$251.80In the Money	$275.80In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$800.00	SPYIn the Money	$252.50In the Money	$257.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$805.00	SPYIn the Money	$258.12In the Money	$261.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$810.00	SPYIn the Money	$262.50In the Money	$267.46In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$815.00	SPYIn the Money	$267.50In the Money	$272.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	SPYIn the Money	$273.12In the Money	$276.80In 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 19, 2025)

Put Options (expires Friday December 19, 2025)