SPDR® S&P 500 ETF Trust SPY:NYSE Arca

Last Price$344.61NYSE Arca Closing Price as of 8:00PM ET 10/22/20

Today's Change+1.88(0.55%)
Bid (Size)$345.10 (7)
Ask (Size)$345.14 (5)
Day Low / High$340.65 - 345.24
Volume55.4 M

Find Options

Expiration Date:
Nov 20, 2020
Calls
Puts
BidAskStrike PriceBidAsk
229.48230.01115.000.000.01
224.48225.01120.000.000.01
219.50220.01125.000.000.01
214.50215.01130.000.000.01
209.48210.01135.000.000.01
204.48205.01140.000.000.01
199.48200.01145.000.010.02
194.48195.01150.000.010.02
189.49190.02155.000.010.02
184.49185.02160.000.010.02
179.51180.02165.000.010.02
174.50175.02170.000.020.03
169.50170.03175.000.020.03
164.51165.03180.000.020.03
159.51160.04185.000.030.04
154.51155.02190.000.030.04
149.52150.05195.000.040.05
144.53145.06200.000.050.06
143.53144.06201.000.050.06
142.54143.04202.000.050.06
141.54142.06203.000.050.06
140.54141.07204.000.050.06
139.54140.07205.000.060.07
138.54139.07206.000.060.07
137.54138.07207.000.060.07
136.55137.07208.000.060.07
135.55136.08209.000.060.07
134.57135.08210.000.060.07
133.55134.06211.000.070.08
132.56133.08212.000.070.08
131.56132.08213.000.070.08
130.56131.09214.000.070.08
129.56130.09215.000.070.08
128.57129.07216.000.080.09
127.57128.09217.000.080.09
126.57127.10218.000.080.09
125.57126.10219.000.080.09
124.58125.10220.000.090.10
123.58124.11221.000.090.10
122.58123.11222.000.090.10
121.59122.11223.000.090.10
120.59121.12224.000.100.11
119.62120.11225.000.100.11
118.61119.11226.000.100.11
117.61118.12227.000.110.12
116.61117.12228.000.110.12
115.64116.12229.000.110.12
114.62115.13230.000.120.13
113.62114.13231.000.120.13
112.63113.13232.000.120.13
111.63112.14233.000.130.14
110.66111.14234.000.130.14
109.64110.15235.000.140.15
108.67109.15236.000.140.15
107.65108.16237.000.140.15
106.68107.16238.000.150.16
105.68106.17239.000.150.16
104.67105.17240.000.160.17
103.67104.18241.000.160.17
102.68103.18242.000.170.18
101.68102.17243.000.170.18
100.69101.19244.000.180.19
99.70100.20245.000.180.19
98.7099.19246.000.190.20
97.7198.21247.000.190.20
96.7297.22248.000.200.21
95.7396.21249.000.210.22
94.7395.24250.000.210.22
93.7694.24251.000.220.23
92.7793.25252.000.220.24
91.7692.26253.000.230.24
90.7691.27254.000.240.25
89.7790.27255.000.250.26
88.7889.28256.000.250.26
87.7988.29257.000.260.27
86.8087.30258.000.270.28
85.8186.31259.000.280.29
84.8285.32260.000.290.30
83.8384.33261.000.300.31
82.8483.34262.000.310.32
81.8582.35263.000.320.33
80.8881.36264.000.330.34
79.8780.37265.000.340.35
78.8879.38266.000.350.36
77.8978.39267.000.360.37
76.9177.40268.000.370.39
75.9476.42269.000.390.40
74.9375.43270.000.400.41
73.9574.44271.000.410.43
72.9673.46272.000.430.44
72.0072.47273.000.450.46
71.0071.49274.000.460.47
70.0370.51275.000.480.49
69.0369.52276.000.500.51
68.0568.54277.000.510.53
67.0967.56278.000.530.55
66.0966.58279.000.550.57
65.1265.60280.000.580.59
64.1464.63281.000.600.61
63.1663.65282.000.620.64
62.1962.67283.000.650.66
61.2161.70284.000.670.69
60.2460.73285.000.700.72
59.2959.76286.000.730.74
58.3058.79287.000.760.78
57.3457.82288.000.790.81
56.3756.85289.000.830.84
55.4155.87290.000.870.88
54.4554.92291.000.900.91
53.4953.96292.000.940.95
52.5353.01293.000.981.00
51.5952.05294.001.031.04
50.6251.09295.001.081.09
49.6750.14296.001.131.14
48.7449.19297.001.181.19
47.7848.25298.001.231.24
46.8447.30299.001.291.30
45.9146.36300.001.351.36
44.9845.42301.001.411.42
44.0544.49302.001.481.49
43.1243.56303.001.551.56
42.1942.63304.001.621.63
41.2741.71305.001.701.71
40.3640.79306.001.781.79
39.4439.87307.001.861.87
38.5438.96308.001.951.96
37.6338.05309.002.042.06
36.8437.04310.002.142.16
35.8436.25311.002.242.26
34.9535.36312.002.352.37
34.0634.47313.002.462.48
33.1933.58314.002.582.60
32.4132.61315.002.702.72
31.4531.82316.002.832.85
30.5830.96317.002.962.98
29.7230.09318.003.093.12
28.8729.23319.003.243.26
28.1328.29320.003.393.41
27.2127.50321.003.543.57
26.3626.66322.003.703.73
25.5425.83323.003.873.90
24.7225.00324.004.054.08
24.0024.14325.004.234.27
23.1023.38326.004.424.46
22.3022.55327.004.624.65
21.9122.16327.504.724.76
21.5121.78328.004.834.86
20.7320.98329.005.045.07
20.0320.17330.005.265.29
19.1919.41331.005.495.52
18.4318.67332.005.735.76
18.0618.28332.505.855.88
17.7517.88333.005.976.01
17.0117.12334.006.236.26
16.2616.40335.006.496.53
15.4915.69336.006.776.80
14.7814.96337.007.057.08
14.4314.60337.507.207.23
14.1114.25338.007.347.38
13.4313.54339.007.657.68
12.7612.83340.007.978.00
12.0912.15341.008.298.33
11.4311.49342.008.638.67
11.1111.17342.508.818.84
10.8010.84343.008.999.02
10.1710.21344.009.369.39
9.559.59345.009.749.78
8.958.99346.0010.1410.18
8.378.41347.0010.5510.59
8.088.12347.5010.7710.81
7.807.84348.0010.9911.03
7.257.29349.0011.4311.49
6.736.76350.0011.9011.96
6.226.25351.0012.3912.45
5.735.76352.0012.8713.04
5.505.52352.5013.1313.31
5.275.29353.0013.4013.58
4.824.85354.0013.9514.14
4.404.43355.0014.5414.66
4.004.03356.0015.1115.33
3.633.66357.0015.7315.97
3.453.48357.5016.0516.29
3.283.30358.0016.3716.62
2.952.98359.0017.0417.31
2.652.67360.0017.7717.93
2.372.39361.0018.4518.75
2.112.14362.0019.1719.50
1.992.02362.5019.5319.88
1.881.90363.0019.9320.28
1.671.69364.0020.7121.06
1.491.50365.0021.5121.88
1.301.32366.0022.3222.72
1.151.17367.0023.1623.57
1.011.03368.0024.0024.43
0.890.91369.0024.8825.32
0.790.80370.0025.7626.22
0.690.70371.0026.6727.14
0.610.62372.0027.5928.06
0.540.55373.0028.5128.99
0.470.48374.0029.4529.93
0.420.43375.0030.3930.88
0.370.38376.0031.3431.82
0.330.34377.0032.3032.78
0.300.31378.0033.2733.75
0.270.28379.0034.2434.74
0.240.25380.0035.2335.72
0.220.23381.0036.1936.69
0.190.21382.0037.1737.68
0.180.19383.0038.1538.66
0.160.17384.0039.1439.64
0.150.16385.0040.1340.63
0.130.14386.0041.1141.62
0.120.13387.0042.1042.61
0.110.12388.0043.0943.60
0.090.10390.0045.0745.58
0.060.07395.0050.0450.55
0.040.05400.0055.0255.53
0.030.04405.0060.0160.52
0.020.03410.0065.0165.52
0.010.02415.0070.0070.51
0.010.02420.0075.0075.51
0.010.02425.0080.0080.51
0.000.01430.0085.0085.51
0.000.01435.0090.0090.49
0.000.01440.0095.0095.51
0.000.01445.00100.00100.51
0.000.01450.00105.00105.51
0.000.01455.00110.00110.51
0.000.01460.00115.00115.49
0.000.01465.00120.00120.51
0.000.01470.00124.99125.52
0.000.01475.00129.99130.52
0.000.01480.00134.99135.52
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Nov 20 2020 343.00 call
LastToday's ChangeBid (Size)Ask (Size)
10.92+0.61 (5.92%)10.80 (x10)10.84 (x10)
Volume2,953IV25.96%
Open Interest18,630Delta0.5445
Open10.03Gamma0.016
Previous Close10.31Vega0.3784
Today's High10.99Theta-0.1801
Today's Low8.89Rho0.1357
Closing Price - Last Trade as of 4:14PM ET 10/22/20

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date09/18/2020
Last Dividend Amount1.34
Dividend Yield1.65%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)32.78%

Option Chart

SPY Nov 20 2020 343.00 call