SPDR® S&P 500 ETF Trust SPY:NYSE Arca

Last Price$319.34NYSE Arca Previous Close - Last Trade as of 8:00PM ET 6/05/20

Today's Change0(0.00%)
Bid (Size)$319.08 (4)
Ask (Size)$319.20 (3)
Day Low / HighN/A - N/A
Volume150.5 M

Find Options

Expiration Date:
Jun 19, 2020
Calls
Puts
BidAskStrike PriceBidAsk
313.70314.225.000.000.01
308.70309.2210.000.000.01
303.70304.2315.000.000.01
298.71299.2420.000.000.01
293.70294.2325.000.000.01
288.70289.2330.000.000.01
283.67284.2235.000.000.01
278.70279.2240.000.000.01
273.70274.2245.000.000.01
268.70269.2250.000.000.01
263.70264.2355.000.000.01
258.70259.2360.000.000.01
253.67254.2265.000.000.01
248.70249.2370.000.000.01
243.70244.2375.000.000.01
238.70239.2380.000.000.01
233.67234.2385.000.000.01
228.70229.2390.000.000.01
223.70224.2395.000.000.01
218.70219.23100.000.000.01
213.70214.23105.000.000.01
208.70209.23110.000.000.01
203.70204.23115.000.000.01
198.70199.23120.000.000.01
193.70194.23125.000.000.01
188.70189.23130.000.000.01
183.71184.23135.000.000.01
178.71179.24140.000.000.01
173.71174.24145.000.000.01
168.71169.24150.000.000.01
163.71164.23155.000.000.01
158.71159.24160.000.000.01
153.71154.24165.000.000.01
148.71149.24170.000.000.01
143.71144.24175.000.000.01
138.71139.24180.000.010.02
133.71134.24185.000.010.02
128.71129.24190.000.010.02
123.72124.25195.000.010.02
118.69119.24200.000.010.02
117.72118.25201.000.010.02
116.72117.25202.000.010.02
115.72116.25203.000.010.02
114.72115.25204.000.010.02
113.72114.25205.000.010.02
112.72113.25206.000.020.03
111.72112.25207.000.020.03
110.73111.25208.000.020.03
109.73110.26209.000.020.03
108.73109.26210.000.020.03
107.73108.26211.000.020.03
106.73107.26212.000.020.03
105.73106.26213.000.020.03
104.73105.25214.000.020.03
103.73104.26215.000.020.03
102.73103.26216.000.020.03
101.73102.26217.000.020.03
100.73101.26218.000.020.03
99.73100.26219.000.030.04
98.7499.27220.000.020.03
97.7498.27221.000.030.04
96.7497.26222.000.030.04
95.7496.27223.000.030.04
94.7495.27224.000.030.04
93.7494.27225.000.030.04
92.7493.27226.000.040.05
91.7592.28227.000.040.05
90.7591.28228.000.040.05
89.7590.27229.000.040.05
88.7589.28230.000.040.05
87.7588.28231.000.040.05
86.7587.28232.000.050.06
85.7686.28233.000.050.06
84.7685.29234.000.050.06
83.7684.29235.000.050.06
82.7683.29236.000.050.06
81.7682.29237.000.060.07
80.7681.29238.000.060.07
79.7780.29239.000.060.07
78.7779.30240.000.060.07
77.7778.29241.000.060.07
76.7777.30242.000.070.08
75.7776.30243.000.070.08
74.7875.31244.000.070.08
73.8974.31245.000.070.08
72.7873.30246.000.080.09
71.7872.31247.000.080.09
70.7871.31248.000.080.09
69.7970.32249.000.080.09
68.8069.30250.000.090.10
67.8068.31251.000.090.10
66.8067.31252.000.090.10
65.8166.32253.000.100.11
64.8165.31254.000.100.11
63.8164.31255.000.100.11
62.8263.32256.000.110.12
61.8262.31257.000.110.12
60.8261.32258.000.110.12
59.8360.33259.000.120.13
58.8359.32260.000.120.13
57.8458.33261.000.130.14
56.8457.34262.000.130.14
55.8456.34263.000.140.15
54.8555.35264.000.140.15
53.8554.34265.000.150.16
52.8653.36266.000.150.16
51.8652.35267.000.160.17
50.8751.37268.000.170.18
49.8850.37269.000.170.18
48.8849.37270.000.180.19
47.8948.39271.000.180.19
46.9047.38272.000.190.20
45.9046.39273.000.200.21
44.9145.41274.000.210.22
44.0444.42275.000.220.23
42.9243.41276.000.230.24
41.9342.42277.000.240.25
40.9441.43278.000.250.26
39.9540.44279.000.260.27
39.0539.45280.000.270.28
38.0838.32281.000.290.30
37.1237.33282.000.310.32
36.1136.35283.000.320.33
35.1235.36284.000.340.35
34.1434.38285.000.360.37
33.1833.39286.000.390.40
32.1832.41287.000.410.42
31.2031.39288.000.440.45
30.2230.45289.000.470.48
29.2529.48290.000.500.51
28.3028.51291.000.540.55
27.3127.54292.000.580.59
26.3626.57293.000.630.64
25.3825.61294.000.680.69
24.4624.62295.000.740.75
23.4823.70296.000.800.81
22.5322.72297.000.860.87
21.5921.81298.000.930.94
20.6620.87299.001.011.02
19.7319.94300.001.101.11
18.8219.02301.001.191.21
17.8918.10302.001.301.31
16.9917.16303.001.411.42
16.1016.30304.001.531.55
15.2115.37305.001.671.69
14.3414.53306.001.811.83
13.4813.66307.001.971.99
12.6312.81308.002.142.17
11.7911.97309.002.342.36
10.9811.14310.002.552.58
10.1810.33311.002.772.81
9.419.53312.003.023.06
8.648.76313.003.293.33
7.918.01314.003.593.63
7.197.29315.003.923.96
6.526.57316.004.274.32
5.865.94317.004.664.71
5.255.32318.005.095.14
4.684.74319.005.565.61
4.164.20320.006.076.13
3.673.71321.006.626.68
3.233.26322.007.227.28
2.832.85323.007.857.92
2.472.50324.008.528.60
2.152.17325.009.249.32
1.861.89326.009.9810.07
1.611.64327.0010.7610.85
1.401.42328.0011.5111.67
1.211.23329.0012.3912.52
1.041.07330.0013.2513.37
0.910.93331.0014.0214.25
0.790.80332.0015.0215.15
0.680.70333.0015.8116.06
0.600.61334.0016.7516.98
0.520.54335.0017.6817.92
0.460.48336.0018.5818.88
0.410.42337.0019.6719.82
0.360.38338.0020.6220.78
0.320.33339.0021.5921.75
0.290.30340.0022.5522.72
0.260.27341.0023.5223.69
0.230.24342.0024.5324.68
0.210.22343.0025.4825.65
0.190.20344.0026.4626.64
0.170.19345.0027.4527.62
0.160.17346.0028.4328.63
0.150.16347.0029.4229.60
0.140.15348.0030.4130.79
0.120.13349.0031.3931.78
0.110.12350.0032.4132.57
0.110.12351.0033.3133.57
0.100.11352.0034.3834.56
0.090.10353.0035.2935.54
0.080.09354.0036.3536.55
0.080.09355.0037.3637.55
0.070.08356.0038.3438.53
0.070.08357.0039.3339.53
0.060.07358.0040.3340.52
0.050.06359.0041.2641.52
0.050.06360.0042.3242.68
0.040.05361.0043.3243.51
0.040.05362.0044.3144.53
0.040.05363.0045.3145.50
0.040.05364.0046.2846.52
0.040.05365.0047.3047.52
0.040.05366.0048.2448.50
0.030.04367.0049.2549.70
0.030.04368.0050.2450.63
0.030.04369.0051.2651.67
0.030.04370.0052.1952.54
0.020.03371.0053.2653.67
0.010.02375.0057.1857.61
0.010.02380.0062.2662.54
0.000.01385.0067.1567.68
0.000.01390.0072.1572.68
0.000.01395.0077.1477.67
0.000.01400.0082.1482.67
0.000.01405.0087.1487.67
0.000.01410.0092.1492.67
0.000.01415.0097.1497.67
0.000.01420.00102.14102.67
0.000.01425.00107.14107.67
0.000.01430.00112.14112.67
0.000.01435.00117.14117.67
0.000.01440.00122.14122.67
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Jun 19 2020 312.00 call
LastToday's ChangeBid (Size)Ask (Size)
9.64+4.91 (103.81%)9.41 (x27)9.53 (x13)
Volume4,131IV20.45%
Open Interest20,813Delta0.736
Open8.15Gamma0.0265
Previous Close4.73Vega0.197
Today's High11.21Theta-0.161
Today's Low7.98Rho0.0803
Closing Price - Last Trade as of 4:14PM ET 6/05/20

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date03/20/2020
Last Dividend Amount1.41
Dividend Yield1.81%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)31.66%

Option Chart

SPY Jun 19 2020 312.00 call