ETFs Profile Options

LAST PRICE
527.37
TODAY'S CHANGE (%)
Trending Up4.76 (0.91%)

Bid / Lots
528.20/ 6
Ask / Lots
528.25/ 1
Open / Previous Close
523.59 / 522.61
Day Range
Low 518.36
High 527.50
52 Week Range
Low 409.21
High 533.07
Volume
90,785,755
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2660 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 11.490

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

Call Options (expires Monday June 03, 2024)
Put Options (expires Monday June 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$76.07In the Money	$76.95In the Money	$71.17In the Money	$-0.46In the Money	50In the Money	1In the Money	Filter Table By Strike Price of$451.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
SPYIn the Money	$75.07In the Money	$75.96In the Money	$70.17In the Money	$70.17In the Money	49In the Money	---In the Money	Filter Table By Strike Price of$452.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPYIn the Money	$74.08In the Money	$74.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$453.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
SPYIn the Money	$73.08In the Money	$73.97In the Money	$69.99In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
SPYIn the Money	$72.08In the Money	$72.93In the Money	$66.00In the Money	$-10.84In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	739Out of the Money
SPYIn the Money	$71.08In the Money	$71.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$456.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
SPYIn the Money	$70.09In the Money	$70.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money
SPYIn the Money	$69.09In the Money	$69.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$458.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$68.09In the Money	$68.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPYIn the Money	$67.08In the Money	$67.97In the Money	$59.96In the Money	$-4.81In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
SPYIn the Money	$66.08In the Money	$66.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money
SPYIn the Money	$65.08In the Money	$65.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
SPYIn the Money	$64.08In the Money	$64.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money
SPYIn the Money	$63.08In the Money	$63.94In the Money	$60.98In the Money	$60.98In the Money	49In the Money	---In the Money	Filter Table By Strike Price of$464.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
SPYIn the Money	$62.08In the Money	$62.94In the Money	$59.98In the Money	$-6.86In the Money	49In the Money	1In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	726Out of the Money
SPYIn the Money	$61.08In the Money	$61.94In the Money	$60.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,154Out of the Money
SPYIn the Money	$60.08In the Money	$60.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	863Out of the Money
SPYIn the Money	$59.08In the Money	$59.94In the Money	$63.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money
SPYIn the Money	$58.08In the Money	$58.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,022Out of the Money
SPYIn the Money	$57.08In the Money	$57.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
SPYIn the Money	$56.08In the Money	$56.94In the Money	$49.37In the Money	$49.37In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
SPYIn the Money	$55.08In the Money	$55.94In the Money	$47.37In the Money	$-7.64In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	2,653Out of the Money
SPYIn the Money	$54.08In the Money	$54.94In the Money	$47.51In the Money	$-6.03In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
SPYIn the Money	$53.08In the Money	$53.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
SPYIn the Money	$52.08In the Money	$52.94In the Money	$52.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money
SPYIn the Money	$51.08In the Money	$51.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
SPYIn the Money	$50.08In the Money	$50.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	15Out of the Money
SPYIn the Money	$49.08In the Money	$49.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
SPYIn the Money	$48.08In the Money	$48.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	281Out of the Money	5Out of the Money
SPYIn the Money	$47.08In the Money	$47.94In the Money	$41.00In the Money	$-4.02In the Money	4In the Money	9In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	384Out of the Money	801Out of the Money
SPYIn the Money	$46.08In the Money	$46.98In the Money	$50.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	10Out of the Money
SPYIn the Money	$45.08In the Money	$45.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	300Out of the Money	136Out of the Money
SPYIn the Money	$44.08In the Money	$44.95In the Money	$41.57In the Money	$41.57In the Money	119In the Money	---In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	861Out of the Money
SPYIn the Money	$43.08In the Money	$43.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	133Out of the Money
SPYIn the Money	$42.08In the Money	$42.95In the Money	$36.10In the Money	$-8.88In the Money	270In the Money	1In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	293Out of the Money
SPYIn the Money	$41.08In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	3,013Out of the Money	254Out of the Money
SPYIn the Money	$40.08In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6,123Out of the Money	176Out of the Money
SPYIn the Money	$39.08In the Money	$39.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,691Out of the Money	877Out of the Money
SPYIn the Money	$38.08In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	408Out of the Money	174Out of the Money
SPYIn the Money	$37.08In the Money	$37.95In the Money	$40.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	318Out of the Money	7,051Out of the Money
SPYIn the Money	$36.08In the Money	$36.95In the Money	$29.38In the Money	$29.38In the Money	296In the Money	---In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	65Out of the Money
SPYIn the Money	$35.08In the Money	$35.95In the Money	$28.38In the Money	$28.38In the Money	189In the Money	---In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	91Out of the Money
SPYIn the Money	$34.08In the Money	$34.95In the Money	$27.38In the Money	$27.38In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	41Out of the Money
SPYIn the Money	$33.08In the Money	$33.95In the Money	$26.65In the Money	$-4.32In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	41Out of the Money	86Out of the Money
SPYIn the Money	$32.08In the Money	$32.95In the Money	$23.93In the Money	$-8.12In the Money	202In the Money	212In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	78Out of the Money
SPYIn the Money	$31.08In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	24Out of the Money	190Out of the Money
SPYIn the Money	$30.08In the Money	$30.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	2,127Out of the Money
SPYIn the Money	$29.10In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	133Out of the Money
SPYIn the Money	$28.08In the Money	$28.97In the Money	$32.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	912Out of the Money
SPYIn the Money	$27.09In the Money	$27.99In the Money	$27.48In the Money	$1.61In the Money	18In the Money	1,005In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	305Out of the Money	2,853Out of the Money
SPYIn the Money	$26.09In the Money	$26.95In the Money	$19.73In the Money	$19.73In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	91Out of the Money	---Out of the Money
SPYIn the Money	$25.09In the Money	$25.99In the Money	$18.45In the Money	$18.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	11,472Out of the Money	---Out of the Money
SPYIn the Money	$24.09In the Money	$24.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	75Out of the Money	---Out of the Money
SPYIn the Money	$23.09In the Money	$23.96In the Money	$22.15In the Money	$22.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1,976Out of the Money	---Out of the Money
SPYIn the Money	$22.09In the Money	$22.96In the Money	$17.87In the Money	$-3.98In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8,113Out of the Money	1,599Out of the Money
SPYIn the Money	$21.09In the Money	$21.96In the Money	$21.33In the Money	$21.33In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	7,369Out of the Money	---Out of the Money
SPYIn the Money	$20.09In the Money	$20.96In the Money	$13.81In the Money	$13.81In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1,656Out of the Money	---Out of the Money
SPYIn the Money	$19.09In the Money	$19.96In the Money	$13.07In the Money	$13.07In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1,722Out of the Money	---Out of the Money
SPYIn the Money	$18.09In the Money	$18.96In the Money	$12.21In the Money	$12.21In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1,463Out of the Money	---Out of the Money
SPYIn the Money	$17.09In the Money	$17.96In the Money	$16.25In the Money	$1.25In the Money	2,020In the Money	74In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	7,607Out of the Money	4,852Out of the Money
SPYIn the Money	$16.09In the Money	$16.96In the Money	$15.56In the Money	$-1.84In the Money	37In the Money	2In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2,413Out of the Money	416Out of the Money
SPYIn the Money	$15.09In the Money	$15.96In the Money	$15.45In the Money	$2.70In the Money	55In the Money	24In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	7,988Out of the Money	1,021Out of the Money
SPYIn the Money	$14.10In the Money	$14.96In the Money	$14.42In the Money	$3.22In the Money	204In the Money	822In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	10,967Out of the Money	1,083Out of the Money
SPYIn the Money	$13.10In the Money	$13.96In the Money	$13.34In the Money	$4.21In the Money	499In the Money	105In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	7,912Out of the Money	713Out of the Money
SPYIn the Money	$12.10In the Money	$12.97In the Money	$12.27In the Money	$3.97In the Money	715In the Money	42In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	21,941Out of the Money	3,942Out of the Money
SPYIn the Money	$11.10In the Money	$11.97In the Money	$11.10In the Money	$3.85In the Money	1,225In the Money	79In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	32,152Out of the Money	2,045Out of the Money
SPYIn the Money	$10.12In the Money	$11.00In the Money	$10.30In the Money	$2.77In the Money	2,122In the Money	102In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.50Out of the Money	33,638Out of the Money	1,558Out of the Money
SPYIn the Money	$9.51In the Money	$9.68In the Money	$9.48In the Money	$3.87In the Money	5,682In the Money	123In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.67Out of the Money	61,643Out of the Money	1,396Out of the Money
SPYIn the Money	$8.52In the Money	$8.69In the Money	$8.36In the Money	$3.44In the Money	26,793In the Money	101In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.92Out of the Money	84,127Out of the Money	12,220Out of the Money
SPYIn the Money	$7.54In the Money	$7.70In the Money	$7.40In the Money	$3.82In the Money	65,780In the Money	465In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-1.21Out of the Money	104,968Out of the Money	5,770Out of the Money
SPYIn the Money	$6.57In the Money	$6.72In the Money	$6.50In the Money	$3.57In the Money	98,863In the Money	266In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-1.56Out of the Money	87,287Out of the Money	2,611Out of the Money
SPYIn the Money	$5.61In the Money	$5.76In the Money	$5.68In the Money	$3.33In the Money	104,569In the Money	1,357In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-1.92Out of the Money	70,153Out of the Money	3,268Out of the Money
SPYIn the Money	$4.68In the Money	$4.82In the Money	$4.75In the Money	$2.93In the Money	105,085In the Money	3,305In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-2.36Out of the Money	59,820Out of the Money	3,208Out of the Money
SPYIn the Money	$3.79In the Money	$3.93In the Money	$3.76In the Money	$2.38In the Money	100,354In the Money	5,414In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-2.85Out of the Money	42,043Out of the Money	6,614Out of the Money
SPYIn the Money	$2.95In the Money	$3.04In the Money	$2.99In the Money	$1.95In the Money	99,951In the Money	8,759In the Money	Filter Table By Strike Price of$525.00	SPYNear the Money	$0.44Near the Money	$0.46Near the Money	$0.45Near the Money	$-3.30Near the Money	38,571Near the Money	3,098Near the Money
SPYIn the Money	$2.19In the Money	$2.24In the Money	$2.17In the Money	$1.42In the Money	70,575In the Money	4,027In the Money	Filter Table By Strike Price of$526.00	SPYNear the Money	$0.67Near the Money	$0.69Near the Money	$0.70Near the Money	$-3.78Near the Money	19,846Near the Money	2,760Near the Money
SPYUnderlying issue's last price	$1.54Underlying issue's last price	$1.57Underlying issue's last price	$1.55Underlying issue's last price	$1.02Underlying issue's last price	44,783Underlying issue's last price	4,056Underlying issue's last price	Filter Table By Strike Price of$527.00Underlying issue's last price	SPYUnderlying issue's last price	$1.00Underlying issue's last price	$1.02Underlying issue's last price	$1.03Underlying issue's last price	$-4.22Underlying issue's last price	12,730Underlying issue's last price	1,884Underlying issue's last price
SPYNear the Money	$0.98Near the Money	$1.01Near the Money	$0.99Near the Money	$0.65Near the Money	41,754Near the Money	3,703Near the Money	Filter Table By Strike Price of$528.00	SPYIn the Money	$1.43In the Money	$1.47In the Money	$1.50In the Money	$-4.63In the Money	4,928In the Money	1,277In the Money
SPYNear the Money	$0.56Near the Money	$0.58Near the Money	$0.58Near the Money	$0.35Near the Money	33,593Near the Money	3,189Near the Money	Filter Table By Strike Price of$529.00	SPYIn the Money	$1.98In the Money	$2.06In the Money	$2.11In the Money	$-4.46In the Money	994In the Money	387In the Money
SPYNear the Money	$0.27Near the Money	$0.29Near the Money	$0.28Near the Money	$0.13Near the Money	36,091Near the Money	7,333Near the Money	Filter Table By Strike Price of$530.00	SPYIn the Money	$2.67In the Money	$2.79In the Money	$2.85In the Money	$-4.65In the Money	1,374In the Money	249In the Money
SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.04Out of the Money	11,118Out of the Money	3,141Out of the Money	Filter Table By Strike Price of$531.00	SPYIn the Money	$3.52In the Money	$3.68In the Money	$3.84In the Money	$-4.66In the Money	752In the Money	171In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6,662Out of the Money	2,424Out of the Money	Filter Table By Strike Price of$532.00	SPYIn the Money	$4.15In the Money	$5.02In the Money	$7.88In the Money	$-1.64In the Money	62In the Money	273In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8,276Out of the Money	2,566Out of the Money	Filter Table By Strike Price of$533.00	SPYIn the Money	$5.21In the Money	$6.01In the Money	$13.55In the Money	$3.41In the Money	10In the Money	25In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,104Out of the Money	2,309Out of the Money	Filter Table By Strike Price of$534.00	SPYIn the Money	$6.15In the Money	$7.02In the Money	$6.91In the Money	$-4.61In the Money	10In the Money	4In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,792Out of the Money	2,783Out of the Money	Filter Table By Strike Price of$535.00	SPYIn the Money	$7.15In the Money	$8.02In the Money	$13.28In the Money	$0.93In the Money	90In the Money	61In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,990Out of the Money	3,080Out of the Money	Filter Table By Strike Price of$536.00	SPYIn the Money	$8.14In the Money	$9.02In the Money	$14.27In the Money	$0.75In the Money	8In the Money	2In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	269Out of the Money	2,033Out of the Money	Filter Table By Strike Price of$537.00	SPYIn the Money	$9.12In the Money	$10.02In the Money	$15.09In the Money	$3.76In the Money	8In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	4,001Out of the Money	Filter Table By Strike Price of$538.00	SPYIn the Money	$10.12In the Money	$11.02In the Money	$10.75In the Money	$-3.40In the Money	60In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$539.00	SPYIn the Money	$11.14In the Money	$12.02In the Money	$14.84In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	2,365Out of the Money	Filter Table By Strike Price of$540.00	SPYIn the Money	$12.14In the Money	$13.02In the Money	$18.20In the Money	$1.25In the Money	14In the Money	9In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	417Out of the Money	Filter Table By Strike Price of$541.00	SPYIn the Money	$13.15In the Money	$14.02In the Money	$17.05In the Money	$17.05In the Money	2In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	327Out of the Money	Filter Table By Strike Price of$542.00	SPYIn the Money	$14.14In the Money	$15.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	1,377Out of the Money	Filter Table By Strike Price of$543.00	SPYIn the Money	$15.14In the Money	$16.02In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	2,220Out of the Money	Filter Table By Strike Price of$544.00	SPYIn the Money	$16.15In the Money	$17.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	3,602Out of the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$17.14In the Money	$18.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	149Out of the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$18.12In the Money	$19.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$19.14In the Money	$20.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$20.14In the Money	$21.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$21.15In the Money	$22.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$22.15In the Money	$23.02In the Money	$25.90In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$27.12In the Money	$28.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,619Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$32.14In the Money	$33.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$37.15In the Money	$38.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$42.14In the Money	$43.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$47.12In the Money	$48.01In the Money	$50.97In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$52.12In the Money	$53.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$585.00	SPYIn the Money	$57.12In the Money	$58.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$590.00	SPYIn the Money	$62.14In the Money	$63.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$595.00	SPYIn the Money	$67.14In the Money	$68.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$600.00	SPYIn the Money	$72.14In the Money	$73.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$605.00	SPYIn the Money	$77.14In the Money	$78.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out 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$610.00	SPYIn the Money	$82.14In the Money	$83.03In 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 Monday June 03, 2024)

Put Options (expires Monday June 03, 2024)