Log in
NYSEARCA:SDY

SPDR S&P Dividend ETF Options Chain and Prices

$106.36
-1.00 (-0.93 %)
(As of 11/25/2020 12:00 AM ET)
Add
Today's Range
$106.00
Now: $106.36
$107.14
50-Day Range
$91.76
MA: $98.58
$107.36
52-Week Range
$67.57
Now: $106.36
$108.81
Volume486,187 shs
Average Volume846,122 shs
Market Capitalization$17.08 billion
P/E RatioN/A
Dividend Yield2.63%
BetaN/A

Options Chain

SPDR S&P Dividend ETF (NYSEARCA:SDY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$125.00$0.075Call0000
(+0)
0.3281250.0233710
12/18/2020$120.00$0.075Call0000
(+0)
0.2559780.0291230
12/18/2020$115.00$0.125Call0000
(+0)
0.198329
(+0.03036)
0.0563580
12/18/2020$111.00$0.275Call0001
(+1)
0.153835
(-0.004824)
0.1345630
12/18/2020$110.00$0.000Call00010
(+1)
0.00
12/18/2020$109.00$0.700Call00015
(+3)
0.160756
(+0.001537)
0.2741830
12/18/2020$108.00$0.725Call00017
(+7)
0.131448
(-0.037247)
0.3242380
12/18/2020$107.00$1.525Call0007
(+0)
0.173978
(-0.043795)
0.452710
12/18/2020$106.00$1.800Call00022
(+3)
0.153353
(-0.034168)
0.54410
12/18/2020$105.00$2.200Call00069
(+0)
0.134753
(-0.056849)
0.6570280
12/18/2020$104.00$3.200Call00048
(+0)
0.171926
(-0.031647)
0.7112420
12/18/2020$103.00$4.100Call0008
(+0)
0.191144
(-0.02329)
0.7596110
12/18/2020$102.00$4.950Call00017
(+0)
0.202059
(-0.023283)
0.8075150
12/18/2020$101.00$6.550Call0005
(+0)
0.309375
(+0.074414)
0.7630660
12/18/2020$100.00$6.200Call0002
(+0)
0.00
12/18/2020$99.00$7.150Call00012
(+0)
0.00
12/18/2020$98.00$9.650Call0002
(+0)
0.416559
(+0.145924)
0.8020260
12/18/2020$97.00$9.950Call0001
(+0)
0.338281
(+0.046024)
0.8742130
12/18/2020$96.00$10.100Call0002
(+0)
0.00
12/18/2020$95.00$11.900Call0004
(+0)
0.381787
(+0.060952)
0.8947040
12/18/2020$94.00$12.850Call0002
(+0)
0.399284
(+0.071562)
0.9061350
12/18/2020$93.00$13.450Call0002
(+0)
0.29137
(-0.185437)
0.9723610
12/18/2020$92.00$14.750Call0000
(+0)
0.423896
(+0.143571)
0.9265350
12/18/2020$91.00$15.600Call0000
(+0)
0.4003510.9495970
12/18/2020$90.00$16.550Call0000
(+0)
0.407965
(+0.048503)
0.959350
12/18/2020$89.00$17.650Call0000
(+0)
0.46379
(+0.084422)
0.9477960
12/18/2020$88.00$18.650Call0000
(+0)
0.48794
(+0.058235)
0.9501070
12/18/2020$87.00$19.550Call0000
(+0)
0.47458
(-0.076745)
0.9643050
12/18/2020$86.00$20.400Call0000
(+0)
0.3810540.9902130
12/18/2020$85.00$21.550Call0000
(+0)
0.517203
(+0.025208)
0.9672540
12/18/2020$84.00$22.550Call0000
(+0)
0.5397340.9684140
12/18/2020$83.00$23.600Call0000
(+0)
0.5921340.9642720
12/18/2020$80.00$26.550Call0000
(+0)
0.6302540.9727590
12/18/2020$75.00$31.550Call0000
(+0)
0.7498370.9769610
12/18/2020$70.00$36.600Call0000
(+0)
0.9128080.9763220
12/18/2020$65.00$41.500Call0000
(+0)
0.9808720.9863130
12/18/2020$60.00$46.500Call0000
(+0)
1.12060.9879710
12/18/2020$55.00$51.450Call0000
(+0)
1.183890.9924550
12/18/2020$125.00$18.850Put0000
(+0)
0
12/18/2020$120.00$14.300Put0000
(+0)
0
12/18/2020$115.00$9.150Put212100
(+0)
2
12/18/2020$111.00$5.650Put0000
(+0)
0.170524
(+0.018326)
-0.8755850
12/18/2020$110.00$5.150Put0000
(+0)
0.217511
(+0.056551)
-0.7651120
12/18/2020$109.00$4.350Put0000
(+0)
0.214847
(+0.042636)
-0.7150460
12/18/2020$108.00$3.725Put0000
(+0)
0.220149
(+0.047652)
-0.6475130
12/18/2020$107.00$2.825Put0000
(+0)
0.195344
(+0.015425)
-0.5956810
12/18/2020$106.00$2.425Put4400
(+0)
0.211555
(+0.023823)
-0.5166531
12/18/2020$105.00$2.000Put0000
(+0)
0.21966
(+0.023543)
-0.445490
12/18/2020$104.00$1.700Put2006
(+0)
0.232844
(+0.02773)
-0.3833412
12/18/2020$103.00$1.125Put3036
(+0)
0.211457
(-0.01104)
-0.3059611
12/18/2020$102.00$0.925Put40210
(+0)
0.22298-0.254583
12/18/2020$101.00$0.775Put0001
(+0)
0.234308
(-0.025539)
-0.2126540
12/18/2020$100.00$0.575Put0006
(+0)
0.238214
(-0.014602)
-0.1673470
12/18/2020$99.00$0.525Put0002
(+0)
0.256059
(-0.008085)
-0.145890
12/18/2020$98.00$0.450Put0001
(+0)
0.267993
(-0.007869)
-0.1233010
12/18/2020$97.00$0.700Put2002
(+0)
0.3401
(+0.066581)
-0.1456332
12/18/2020$96.00$0.300Put0007
(+0)
0.289437
(-0.005566)
-0.0832190
12/18/2020$95.00$0.250Put31046
(+0)
0.296684
(-0.00496)
-0.0693563
12/18/2020$94.00$0.225Put0000
(+0)
0.311402
(-0.004554)
-0.0605790
12/18/2020$93.00$0.200Put0000
(+0)
0.326039-0.0524410
12/18/2020$92.00$0.000Put0000
(+0)
0.00
12/18/2020$91.00$0.000Put0000
(+0)
0.00
12/18/2020$90.00$0.000Put00051
(+0)
0.00
12/18/2020$89.00$0.000Put0000
(+0)
0.00
12/18/2020$88.00$0.100Put0000
(+0)
0.386057-0.0247510
12/18/2020$87.00$0.000Put0000
(+0)
0.00
12/18/2020$86.00$0.000Put0001
(+0)
0.00
12/18/2020$85.00$0.100Put0002
(+0)
0.448006-0.0213330
12/18/2020$84.00$0.125Put0000
(+0)
0.484816-0.0241670
12/18/2020$83.00$0.125Put00013
(+0)
0.506802-0.0232490
12/18/2020$80.00$0.075Put0000
(+0)
0.538206-0.0142860
12/18/2020$75.00$0.075Put0000
(+0)
0.639844-0.011850
12/18/2020$70.00$0.075Put0000
(+0)
0.752962-0.0102960
12/18/2020$65.00$0.075Put0000
(+0)
0.869866-0.0087750
12/18/2020$60.00$0.075Put0000
(+0)
0.999716
(-0.072154)
-0.0077140
12/18/2020$55.00$0.075Put0000
(+0)
1.13905-0.0067410
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.