SPDR® S&P 500 ETF SPY:NYSE Arca

Last Price$288.85NYSE Arca Previous Close - Last Trade as of 8:00PM ET 8/16/19
NYSE Arca 15-minute delayed Bid/Ask Quotes
Today's Change0(0.00%)
Bid (Size)$288.90 (3)
Ask (Size)$288.99 (4)
Day Low / HighN/A - N/A
Volume85.8 M

Find Options

Expiration Date:
Sep 20, 2019
Calls
Puts
BidAskStrike PriceBidAsk
239.06239.2450.000.000.01
234.07234.2555.000.000.01
229.08229.2660.000.000.01
224.09224.2765.000.000.01
219.10219.2870.000.000.01
214.11214.2975.000.000.01
209.12209.3180.000.000.01
204.13204.3285.000.000.01
199.15199.3390.000.000.01
194.16194.3495.000.000.01
189.17189.35100.000.000.01
184.18184.36105.000.000.01
179.19179.37110.000.000.01
174.20174.38115.000.000.01
169.21169.40120.000.000.01
164.22164.41125.000.000.01
159.24159.42130.000.000.01
154.25154.43135.000.000.01
149.26149.44140.000.000.01
144.27144.45145.000.000.01
139.28139.46150.000.000.01
134.29134.47155.000.000.01
129.30129.49160.000.000.01
124.32124.50165.000.010.02
119.33119.51170.000.010.02
114.34114.52175.000.010.02
109.36109.54180.000.010.02
104.37104.55185.000.020.03
99.3999.57190.000.020.03
97.3997.57192.000.030.04
96.3996.58193.000.030.04
95.4095.58194.000.030.04
94.4094.58195.000.030.04
93.4093.59196.000.030.04
92.4192.59197.000.030.04
91.4191.59198.000.030.04
90.4290.60199.000.030.04
89.4289.60200.000.040.05
84.4484.62205.000.050.06
79.4679.64210.000.060.07
74.4874.65215.000.070.08
69.5069.67220.000.090.10
68.5168.68221.000.090.10
67.5267.68222.000.090.10
66.5266.69223.000.100.11
65.5365.70224.000.100.11
64.5364.70225.000.110.12
63.5463.71226.000.110.12
62.5562.71227.000.120.13
61.5561.72228.000.130.14
60.5660.73229.000.130.14
59.5759.73230.000.140.15
58.5758.74231.000.150.16
57.5857.75232.000.150.16
56.5956.76233.000.160.17
55.6055.77234.000.170.18
54.6154.77235.000.180.19
53.6253.78236.000.190.20
52.6352.79237.000.200.21
51.6451.80238.000.210.22
50.6550.81239.000.220.23
49.6649.82240.000.230.24
48.6748.83241.000.240.25
47.6947.85242.000.260.27
46.7046.86243.000.270.28
45.7145.87244.000.290.30
44.7344.89245.000.300.31
43.7543.91246.000.320.33
42.7742.92247.000.340.35
41.7941.94248.000.370.38
40.8140.96249.000.390.40
39.8339.99250.000.420.43
38.8639.01251.000.440.45
37.8938.04252.000.480.49
36.9237.07253.000.510.52
35.9536.10254.000.550.56
34.9935.14255.000.590.60
34.0334.18256.000.630.64
33.0733.22257.000.680.69
32.1232.26258.000.730.74
31.1731.31259.000.790.80
30.2230.36260.000.850.86
29.2829.42261.000.910.92
28.3428.48262.000.991.00
27.4127.55263.001.061.07
26.4826.62264.001.151.16
25.5625.69265.001.241.25
24.6524.78266.001.341.35
23.7423.87267.001.441.45
0.000.00267.500.000.00
22.8422.96268.001.551.56
21.9522.07269.001.671.68
21.0721.18270.001.801.81
20.1920.30271.001.931.94
19.3219.43272.002.072.09
0.000.00272.500.000.00
18.4618.56273.002.232.24
17.6117.71274.002.392.41
16.7616.82275.002.572.58
15.9315.99276.002.752.77
15.1115.17277.002.942.96
0.000.00277.500.000.00
14.2914.36278.003.153.17
13.5013.55279.003.363.39
12.7112.77280.003.593.62
11.9312.00281.003.843.86
11.1711.24282.004.094.12
0.000.00282.500.000.00
10.4210.49283.004.364.39
9.689.75284.004.654.67
8.959.02285.004.944.98
8.258.28286.005.265.29
7.567.59287.005.595.63
0.000.00287.500.000.00
6.886.92288.005.955.98
6.226.25289.006.326.36
5.585.62290.006.726.75
4.975.00291.007.147.18
4.394.42292.007.597.65
0.000.00292.500.000.00
3.843.86293.008.078.14
3.323.34294.008.598.66
2.842.86295.009.159.22
2.402.41296.009.769.82
2.002.01297.0010.3710.47
0.000.00297.500.000.00
1.641.66298.0011.0511.16
1.341.35299.0011.7711.89
1.071.08300.0012.5412.67
0.860.87301.0013.3513.48
0.680.69302.0014.1914.34
0.000.00302.500.000.00
0.530.54303.0015.0715.22
0.420.43304.0015.9716.12
0.330.34305.0016.8917.05
0.260.27306.0017.8318.00
0.210.22307.0018.7918.95
0.000.00307.500.000.00
0.170.18308.0019.7519.92
0.140.15309.0020.7220.89
0.120.13310.0021.7021.87
0.100.11311.0022.6822.85
0.080.09312.0023.6623.83
0.000.00312.500.000.00
0.070.08313.0024.6524.82
0.060.07314.0025.6425.81
0.050.06315.0026.6326.80
0.040.05316.0027.6227.79
0.030.05317.0028.6128.79
0.030.04318.0029.6129.78
0.020.03319.0030.6030.77
0.020.03320.0031.5931.77
0.020.03321.0032.5932.76
0.010.02322.0033.5933.77
0.010.02323.0034.5834.76
0.010.02325.0036.5736.76
0.000.01330.0041.5641.74
0.000.01335.0046.5446.72
0.000.01340.0051.5351.71
0.000.01345.0056.5156.70
0.000.01350.0061.5061.68
0.000.01355.0066.4966.67
0.000.01360.0071.4871.66
0.000.01365.0076.4776.65
0.000.01370.0081.4581.63
0.000.01380.0091.4391.61
0.000.01390.00101.40101.59
0.000.01400.00111.38111.56
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Sep 20 2019 285.00 call
LastToday's ChangeBid (Size)Ask (Size)
8.82+1.79 (25.46%)8.95 (x205)9.02 (x5)
Volume3,112IV19.29%
Open Interest47,841Delta0.6076
Open7.8Gamma0.0226
Previous Close7.03Vega0.3388
Today's High9.15Theta-0.1006
Today's Low7.68Rho0.1551
Closing Price - Last Trade as of 4:14PM ET 8/16/19

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date06/21/2019
Last Dividend Amount1.43
Dividend Yield1.88%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)16.29%

Option Chart

SPY Sep 20 2019 285.00 call