SPDR® S&P 500 ETF SPY:NYSE Arca

Last Price$286.51NYSE Arca Closing Price as of 8:00PM ET 5/21/19

Today's Change+2.56(0.90%)
Bid (Size)$286.60 (1)
Ask (Size)$286.64 (5)
Day Low / High$285.55 - 286.93
Volume46.8 M

Find Options

Expiration Date:
Jun 21, 2019
Calls
Puts
BidAskStrike PriceBidAsk
261.37261.6925.000.000.01
256.43256.6430.000.000.01
251.44251.6535.000.000.01
246.44246.6640.000.000.01
241.47241.6845.000.000.01
236.47236.6950.000.000.01
231.48231.7055.000.000.01
226.49226.7260.000.000.01
221.50221.7265.000.000.01
216.52216.7170.000.000.01
211.54211.7475.000.000.01
206.52206.7680.000.000.01
201.55201.7785.000.000.01
196.56196.7890.000.000.01
191.57191.7995.000.000.01
186.58186.80100.000.000.01
181.61181.82105.000.000.01
176.60176.82110.000.000.01
171.61171.83115.000.000.01
166.63166.85120.000.000.01
161.64161.86125.000.000.01
156.65156.88130.000.000.01
151.68151.89135.000.000.01
146.62146.99140.000.000.01
141.64142.01145.000.000.01
136.65137.02150.000.000.01
131.66132.03155.000.000.01
126.68127.04160.000.000.01
121.69122.06165.000.000.01
116.70117.07170.000.010.02
111.71112.08175.000.010.02
106.73107.09180.000.010.02
101.74102.09185.000.010.02
96.7697.05190.000.010.02
91.8092.03195.000.010.02
90.8191.00196.000.010.02
89.8290.03197.000.010.02
88.8189.04198.000.020.03
87.8188.04199.000.010.02
86.8187.03200.000.020.03
81.8282.05205.000.020.03
76.8377.05210.000.020.03
71.8572.07215.000.030.04
66.8667.09220.000.030.04
65.8766.09221.000.030.04
64.8765.10222.000.040.05
63.8764.09223.000.040.05
62.8763.09224.000.040.05
61.9062.10225.000.040.05
60.8861.10226.000.040.05
59.8760.10227.000.040.05
58.8959.12228.000.050.06
57.8958.12229.000.050.06
56.9057.12230.000.050.06
55.9056.12231.000.060.07
54.9155.13232.000.060.07
53.9154.13233.000.060.07
52.9253.14234.000.070.08
51.9252.14235.000.070.08
50.9351.15236.000.070.08
49.9450.16237.000.080.09
48.9449.16238.000.080.09
47.9548.17239.000.090.10
47.0147.18240.000.100.11
45.9946.19241.000.100.11
45.0045.19242.000.110.12
44.0144.21243.000.120.13
43.0643.21244.000.130.14
42.0242.23245.000.140.15
41.0341.23246.000.150.16
40.0640.24247.000.160.17
39.0739.26248.000.170.18
38.0738.28249.000.180.19
37.0537.29250.000.200.21
36.1136.31251.000.210.22
35.1235.32252.000.230.24
34.1234.34253.000.250.26
33.1533.36254.000.270.28
32.1632.38255.000.290.30
31.1931.40256.000.320.33
30.2130.43257.000.350.36
29.2729.46258.000.380.39
28.2728.49259.000.410.42
27.3627.51260.000.450.46
26.4026.53261.000.490.50
25.3825.60262.000.540.55
24.4424.64263.000.580.60
23.4723.69264.000.630.65
22.5722.69265.000.700.72
21.6221.75266.000.770.78
20.6820.82267.000.840.85
19.7519.89268.000.920.94
18.8318.94269.001.011.02
17.9218.02270.001.101.12
17.0117.11271.001.201.22
16.1016.21272.001.321.34
15.2215.31273.001.441.46
14.3414.43274.001.581.60
13.4713.56275.001.741.75
12.6112.71276.001.891.92
11.7611.86277.002.072.10
11.3411.41277.502.172.19
10.9211.00278.002.272.29
10.1110.19279.002.482.51
9.319.39280.002.712.74
8.548.61281.002.962.99
7.777.85282.003.233.26
7.417.48282.503.383.41
7.037.11283.003.533.56
6.326.39284.003.853.88
5.645.68285.004.204.22
4.985.02286.004.574.60
4.344.37287.004.965.01
4.034.07287.505.205.23
3.733.76288.005.435.46
3.163.20289.005.895.96
2.642.68290.006.416.49
2.192.20291.006.997.08
1.751.78292.007.617.72
1.571.60292.507.948.06
1.391.42293.008.308.42
1.091.11294.009.039.16
0.840.86295.009.829.95
0.640.66296.0010.6610.80
0.480.49297.0011.5211.68
0.360.38298.0012.4212.65
0.280.29299.0013.3613.52
0.210.22300.0014.3114.47
0.160.17301.0015.2615.43
0.120.14302.0016.2316.46
0.100.11303.0017.2217.44
0.080.09304.0018.1918.42
0.060.07305.0019.1919.36
0.050.06306.0020.1820.40
0.040.05307.0021.1721.39
0.040.05308.0022.1722.39
0.030.04309.0023.1623.38
0.030.04310.0024.1624.33
0.030.04311.0025.1525.37
0.020.03312.0026.0626.41
0.020.03313.0027.0427.40
0.020.03314.0028.0328.40
0.020.03315.0029.0529.39
0.010.02320.0034.0934.37
0.010.02325.0038.9939.36
0.000.01330.0044.1044.34
0.000.01335.0049.0849.31
0.000.01340.0054.1054.29
0.000.01345.0059.0759.29
0.000.01350.0064.0664.28
0.000.01355.0069.0569.27
0.000.01360.0074.0474.25
0.000.01365.0079.0379.24
0.000.01370.0084.0184.23
0.000.01375.0089.0089.22
0.000.01380.0093.9994.20
0.000.01390.00103.96104.18
0.000.01400.00113.95114.16
0.000.01410.00123.92124.12
0.000.01420.00133.90134.10
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Jun 21 2019 284.00 call
LastToday's ChangeBid (Size)Ask (Size)
6.36+1.00 (18.66%)6.32 (x48)6.39 (x200)
Volume1,128IV14.67%
Open Interest24,937Delta0.5976
Open6.01Gamma0.0316
Previous Close5.36Vega0.3231
Today's High6.61Theta-0.0809
Today's Low5.91Rho0.14
Closing Price - Last Trade as of 4:15PM ET 5/21/19

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date03/15/2019
Last Dividend Amount1.23
Dividend Yield1.83%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)15.18%

Option Chart

SPY Jun 21 2019 284.00 call