SPDR® S&P 500 ETF Trust SPY:NYSE Arca

Last Price$367.95NYSE Arca Previous Close - Last Trade as of 8:00PM ET 9/23/22
NYSE Arca 15-minute delayed Bid/Ask Quotes
Today's Change0(0.00%)
Bid (Size)$368.15 (1)
Ask (Size)$368.24 (10)
Day Low / HighN/A - N/A
Volume122.3 M

Find Options

Expiration Date:
Sep 30, 2022
Calls
Puts
BidAskStrike PriceBidAsk
102.64103.50265.000.010.02
97.6498.50270.000.010.02
92.6593.51275.000.010.02
87.6588.51280.000.010.02
82.6683.52285.000.020.03
77.6778.53290.000.020.03
72.6773.53295.000.030.04
67.6868.54300.000.040.05
66.6967.54301.000.030.04
65.6966.55302.000.040.05
64.6965.55303.000.040.05
63.6964.55304.000.040.05
62.6963.55305.000.040.05
61.7062.56306.000.040.05
60.7061.56307.000.050.06
59.7060.56308.000.050.06
58.7159.56309.000.050.06
57.7158.57310.000.050.06
56.7157.57311.000.060.07
55.7256.57312.000.060.07
54.7255.58313.000.060.07
53.7254.58314.000.060.07
52.7353.59315.000.060.07
51.7352.59316.000.070.08
50.7451.59317.000.070.08
49.7450.60318.000.070.08
48.7549.60319.000.080.09
47.7548.61320.000.080.09
46.7647.61321.000.080.09
45.7646.62322.000.090.10
44.7745.62323.000.090.10
43.7844.63324.000.100.11
42.7843.64325.000.110.12
41.7942.64326.000.110.12
40.8041.65327.000.120.13
39.8140.66328.000.130.14
38.8239.67329.000.140.15
37.8238.67330.000.150.16
36.8437.68331.000.160.17
35.8536.69332.000.170.18
34.8835.71333.000.190.20
33.8934.72334.000.210.22
32.9233.75335.000.230.24
31.9532.77336.000.250.26
30.9831.79337.000.280.29
30.0130.82338.000.310.32
29.0629.86339.000.340.35
28.1028.90340.000.380.39
27.1627.94341.000.430.44
26.2226.99342.000.480.49
25.2826.05343.000.540.55
24.3625.11344.000.600.62
23.4424.18345.000.680.69
22.5323.26346.000.770.78
21.6322.34347.000.860.87
20.7421.44348.000.960.97
19.8620.54349.001.081.09
18.9819.65350.001.201.22
18.1318.78351.001.341.35
17.2917.92352.001.491.51
16.4717.08353.001.651.67
15.6516.24354.001.821.84
14.8415.41355.002.012.03
14.0614.61356.002.212.23
13.2713.81357.002.432.45
12.8012.85358.002.662.68
12.0512.08359.002.902.93
11.3111.36360.003.163.19
10.5910.64361.003.443.47
9.899.94362.003.743.77
9.209.25363.004.054.08
8.548.58364.004.394.42
7.907.94365.004.744.78
7.287.31366.005.125.16
6.686.71367.005.525.56
6.116.14368.005.955.99
5.575.60369.006.416.45
5.055.08370.006.896.93
4.564.59371.007.407.44
4.104.13372.007.947.98
3.673.69373.008.508.55
3.273.29374.009.109.15
2.892.92375.009.729.78
2.552.57376.0010.3910.44
2.242.26377.0010.8611.40
1.951.97378.0011.5612.13
1.691.71379.0012.2912.89
1.461.47380.0013.0413.67
1.251.27381.0013.8214.48
1.071.08382.0014.6315.31
0.910.92383.0015.4616.17
0.760.77384.0016.3117.04
0.640.65385.0017.1817.93
0.540.55386.0018.0718.84
0.440.45387.0018.9819.76
0.360.37388.0019.9020.70
0.300.31389.0020.8421.65
0.240.25390.0021.7822.60
0.200.21391.0022.7423.57
0.160.17392.0023.7124.54
0.130.14393.0024.6825.52
0.100.11394.0025.6626.51
0.080.09395.0026.6427.49
0.070.08396.0027.6428.49
0.050.06397.0028.6329.49
0.040.05398.0029.6330.48
0.040.05399.0030.6331.48
0.030.04400.0031.6232.48
0.030.04401.0032.6233.48
0.020.03402.0033.6234.48
0.020.03403.0034.6235.48
0.020.03404.0035.6236.48
0.010.02405.0036.6237.48
0.010.02406.0037.6238.48
0.010.02407.0038.6239.48
0.010.02408.0039.6240.48
0.010.02409.0040.6241.48
0.010.02410.0041.6242.48
0.010.02411.0042.6243.48
0.010.02412.0043.6244.48
0.010.02413.0044.6245.48
0.010.02414.0045.6246.48
0.010.02415.0046.6247.48
0.000.01416.0047.6248.48
0.000.01417.0048.6249.48
0.000.01418.0049.6350.49
0.000.01419.0050.6251.48
0.000.01420.0051.6252.48
0.000.01421.0052.6253.48
0.000.01422.0053.6254.48
0.000.01423.0054.6255.48
0.000.01424.0055.6256.48
0.000.01425.0056.6257.48
0.000.01426.0057.6258.48
0.000.01427.0058.6259.48
0.000.01428.0059.6260.48
0.000.01429.0060.6261.48
0.000.01430.0061.6262.48
0.000.01431.0062.6263.48
0.000.01432.0063.6264.48
0.000.01433.0064.6265.48
0.000.01434.0065.6266.48
0.000.01435.0066.6267.48
0.000.01436.0067.6268.48
0.000.01437.0068.6269.48
0.000.01438.0069.6270.48
0.000.01439.0070.6271.48
0.000.01440.0071.6272.48
0.000.01441.0072.6273.48
0.000.01442.0073.6274.49
0.000.01443.0074.6275.49
0.000.01444.0075.6276.49
0.000.01445.0076.6277.49
0.000.01446.0077.6278.49
0.000.01447.0078.6279.49
0.000.01448.0079.6280.49
0.000.01449.0080.6281.49
0.000.01450.0081.6282.49
0.000.01451.0082.6283.49
0.000.01452.0083.6284.49
0.000.01453.0084.6285.49
0.000.01454.0085.6286.49
0.000.01455.0086.6287.49
0.000.01456.0087.6288.49
0.000.01457.0088.6289.49
0.000.01458.0089.6290.49
0.000.01459.0090.6291.49
0.000.01460.0091.6292.49
0.000.01461.0092.6293.49
0.000.01462.0093.6294.49
0.000.01463.0094.6295.49
0.000.01464.0095.6296.49
0.000.01465.0096.6297.49
0.000.01466.0097.6298.49
0.000.01467.0098.6299.49
0.000.01468.0099.62100.49
0.000.01469.00100.62101.49
0.000.01470.00101.62102.49
0.000.01471.00102.62103.49
0.000.01472.00103.62104.49
0.000.01473.00104.62105.49
0.000.01474.00105.62106.49
0.000.01475.00106.62107.49
0.000.01476.00107.62108.49
0.000.01477.00108.62109.49
0.000.01478.00109.62110.49
0.000.01479.00110.62111.49
0.000.01480.00111.62112.49
0.000.01481.00112.62113.49
0.000.01482.00113.62114.49
0.000.01483.00114.62115.49
0.000.01484.00115.62116.49
0.000.01485.00116.62117.49
0.000.01486.00117.62118.49
0.000.01487.00118.62119.49
0.000.01488.00119.62120.49
0.000.01489.00120.62121.49
0.000.01490.00121.62122.49
0.000.01491.00122.62123.49
0.000.01492.00123.62124.49
0.000.01493.00124.62125.49
0.000.01494.00125.62126.49
0.000.01495.00126.62127.49
0.000.01496.00127.62128.49
0.000.01497.00128.62129.49
0.000.01498.00129.62130.49
0.000.01499.00130.62131.49
0.000.01500.00131.62132.49
0.000.01501.00132.62133.49
0.000.01502.00133.62134.49
0.000.01503.00134.62135.49
0.000.01504.00135.62136.49
0.000.01505.00136.62137.49
0.000.01506.00137.62138.49
0.000.01507.00138.62139.49
0.000.01508.00139.62140.49
0.000.01510.00141.62142.49
0.000.01512.00143.62144.49
0.000.01515.00146.62147.49
0.000.01520.00151.62152.49
0.000.01525.00156.62157.49
0.000.01530.00161.62162.49
0.000.01535.00166.62167.49
0.000.01540.00171.62172.49
0.000.01545.00176.62177.49
0.000.01550.00181.62182.49
0.000.01555.00186.62187.49
0.000.01560.00191.62192.49
0.000.01565.00196.62197.49
0.000.01570.00201.62202.49
0.000.01575.00206.62207.49
0.000.01580.00211.62212.49
0.000.01585.00216.62217.49
0.000.01590.00221.62222.49
0.000.01595.00226.62227.49
0.000.01600.00231.62232.49
0.000.01605.00236.62237.49
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPY Sep 30 2022 375.00 call
LastToday's ChangeBid (Size)Ask (Size)
2.90-3.05 (51.26%)2.89 (x228)2.92 (x150)
Volume27,560IV33.06%
Open Interest6,953Delta0.32
Open4.13Gamma0.0251
Previous Close5.95Vega0.154
Today's High4.13Theta-0.5119
Today's Low2.02Rho0.0157
Closing Price - Last Trade as of 4:14PM ET 9/23/22

SPY Quick View

Next Earnings Release DateN/A
Dividend Ex-Date09/16/2022
Last Dividend Amount1.60
Dividend Yield1.68%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)21.75%

Option Chart

SPY Sep 30 2022 375.00 call