S&P 500   3,091.84 (+0.16%)
DOW   27,691.49 (+0.00%)
QQQ   201.54 (+0.29%)
AAPL   261.81 (-0.15%)
FB   194.47 (+2.56%)
MSFT   147.07 (+0.66%)
GOOGL   1,297.21 (-0.08%)
AMZN   1,778.00 (+0.36%)
CGC   19.25 (-5.17%)
NVDA   209.61 (+0.69%)
MU   46.90 (+1.38%)
BABA   186.97 (+0.14%)
GE   11.42 (+0.62%)
TSLA   349.93 (+1.40%)
T   39.17 (-0.51%)
AMD   36.71 (+1.10%)
F   9.04 (-0.44%)
ACB   3.57 (-1.38%)
PRI   129.95 (+0.56%)
NFLX   292.01 (-0.74%)
BAC   33.09 (-0.27%)
GILD   64.32 (-0.50%)
DIS   138.58 (+1.35%)
S&P 500   3,091.84 (+0.16%)
DOW   27,691.49 (+0.00%)
QQQ   201.54 (+0.29%)
AAPL   261.81 (-0.15%)
FB   194.47 (+2.56%)
MSFT   147.07 (+0.66%)
GOOGL   1,297.21 (-0.08%)
AMZN   1,778.00 (+0.36%)
CGC   19.25 (-5.17%)
NVDA   209.61 (+0.69%)
MU   46.90 (+1.38%)
BABA   186.97 (+0.14%)
GE   11.42 (+0.62%)
TSLA   349.93 (+1.40%)
T   39.17 (-0.51%)
AMD   36.71 (+1.10%)
F   9.04 (-0.44%)
ACB   3.57 (-1.38%)
PRI   129.95 (+0.56%)
NFLX   292.01 (-0.74%)
BAC   33.09 (-0.27%)
GILD   64.32 (-0.50%)
DIS   138.58 (+1.35%)
Log in

SPDR S&P 500 ETF Trust Options Chain and Prices (NYSEARCA:SPY)

$309.00
+0.65 (+0.21 %)
(As of 11/12/2019 04:00 PM ET)
Add
Today's Range
$308.15
Now: $309.00
$309.99
50-Day Range
$287.37
MA: $299.41
$308.94
52-Week Range
$233.76
Now: $309.00
$309.99
Volume43.08 million shs
Average Volume72.20 million shs
Market Capitalization$281.18 billion
P/E RatioN/A
Dividend Yield1.78%
BetaN/A

Options Chain

SPDR S&P 500 ETF Trust (NYSEARCA:SPY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/13/2019$329.00$0.005Call000.424377 (+0.115273)0.002469
11/13/2019$328.00$0.005Call000.405748 (+0.109781)0.002573
11/13/2019$327.00$0.005Call000.387032 (+0.104286)0.00269
11/13/2019$326.00$0.005Call000.37326 (+0.09826)0.003166
11/13/2019$325.00$0.005Call0960.34901 (+0.093039)0.002954
11/13/2019$324.00$0.005Call5110.329788 (+0.087367)0.003111
11/13/2019$323.00$0.005Call0240.3104 (+0.081632)0.003289
11/13/2019$322.00$0.005Call000.290216 (+0.067755)0.003431
11/13/2019$321.00$0.005Call0470.272782 (+0.069657)0.003914
11/13/2019$320.00$0.005Call04,1850.259752 (+0.071277)0.005174
11/13/2019$319.00$0.005Call03,9840.230938 (+0.058114)0.004313
11/13/2019$318.00$0.005Call099 (-7)0.210497 (+0.052045)0.004691
11/13/2019$317.00$0.005Call0129 (+5)0.193014 (+0.044576)0.00583
11/13/2019$316.00$0.005Call1685 (+15)0.168787 (+0.039598)0.005735
11/13/2019$315.00$0.005Call2204,916 (+3429)0.147439 (+0.033233)0.006485
11/13/2019$314.50$0.005Call738548 (+520)0.140625 (+0.033991)0.008435
11/13/2019$314.00$0.005Call1,6971,002 (+8)0.125682 (+0.0267)0.007496
11/13/2019$313.50$0.005Call247229 (+11)0.117188 (+0.011797)0.009397
11/13/2019$313.00$0.005Call2,7333,587 (+881)0.10343 (+0.006784)0.008941
11/13/2019$312.50$0.015Call3,7921,373 (+246)0.107422 (+0.012127)0.022994
11/13/2019$312.00$0.015Call3,4634,325 (+3)0.094521 (+0.003388)0.025892
11/13/2019$311.50$0.015Call8,7801,704 (+1568)0.08122 (-0.007679)0.029585
11/13/2019$311.00$0.035Call26,6297,073 (+323)0.079914 (-0.011609)0.062542
11/13/2019$310.50$0.080Call10,7262,586 (+1145)0.079834 (-0.012806)0.125015
11/13/2019$310.00$0.165Call44,58410,720 (+3408)0.079876 (-0.013724)0.222374
11/13/2019$309.50$0.325Call30,6132,926 (+2202)0.082889 (-0.012691)0.35785
11/13/2019$309.00$0.555Call38,4078,961 (+3418)0.085361 (-0.014671)0.503323
11/13/2019$308.50$0.875Call13,6504,906 (+3164)0.090901 (-0.012317)0.636255
11/13/2019$308.00$1.255Call10,5867,551 (+3165)0.097141 (-0.011736)0.740669
11/13/2019$307.50$1.690Call2,2531,984 (-95)0.106941 (-0.006811)0.80976
11/13/2019$307.00$2.135Call1,6063,308 (+218)0.113639 (-0.006709)0.86417
11/13/2019$306.50$2.605Call588270 (+181)0.122907 (-0.004937)0.897992
11/13/2019$306.00$3.090Call5272,760 (-102)0.134691 (-0.001807)0.917922
11/13/2019$305.50$3.550Call79126 (+119)0.130857 (-0.014796)0.952594
11/13/2019$305.00$4.045Call3594,630 (-4)0.142287 (-0.011897)0.960529
11/13/2019$304.50$4.535Call634 (+26)0.148236 (-0.016917)0.97116
11/13/2019$304.00$5.035Call1701,922 (+109)0.161954 (-0.013416)0.973313
11/13/2019$303.50$5.540Call411 (+9)0.180563 (-0.005383)0.971797
11/13/2019$303.00$6.040Call131963 (+52)0.194298 (-0.003948)0.973556
11/13/2019$302.50$6.525Call2243 (+42)0.188728 (-0.022716)0.984608
11/13/2019$302.00$7.030Call2151,086 (-12)0.208982 (-0.013036)0.982257
11/13/2019$301.50$7.535Call02 (+2)0.228753 (-0.007351)0.98032
11/13/2019$301.00$8.020Call961,228 (+64)0.215966 (-0.031538)0.990058
11/13/2019$300.50$8.530Call0401
11/13/2019$300.00$9.020Call27706 (+63)0.239834 (-0.029847)0.990938
11/13/2019$299.50$9.515Call1414 (+13)01
11/13/2019$299.00$10.020Call593970.263514 (-0.030654)0.991667
11/13/2019$298.50$10.515Call2627 (+27)01
11/13/2019$298.00$11.035Call11030.319198 (+0.000853)0.985354
11/13/2019$297.50$11.525Call0001
11/13/2019$297.00$12.035Call10113 (-1)0.344632 (+0.005769)0.986318
11/13/2019$296.50$12.525Call2020 (+20)01
11/13/2019$296.00$13.015Call0343 (+21)0.314211 (-0.048185)0.995646
11/13/2019$295.50$13.525Call0001
11/13/2019$295.00$14.015Call88382 (+40)0.336448 (-0.049291)0.995894
11/13/2019$294.00$15.020Call22293 (+19)0.380356 (-0.028561)0.993977
11/13/2019$293.00$16.015Call0474 (+1)0.380726 (-0.051225)0.996312
11/13/2019$292.00$17.020Call4348 (+3)0.426661 (-0.028199)0.994556
11/13/2019$291.00$18.030Call0760.482607 (+0.004948)0.991568
11/13/2019$290.00$19.015Call01230.447039 (-0.051072)0.996784
11/13/2019$289.00$20.035Call0560.544822 (+0.024163)0.990904
11/13/2019$288.00$21.030Call0150.555644 (+0.014932)0.992563
11/13/2019$287.00$22.030Call040.579951 (+0.016898)0.992841
11/13/2019$286.00$23.030Call0200.604248 (+0.018911)0.993097
11/13/2019$285.00$24.020Call0210.58806 (-0.01952)0.995891
11/13/2019$284.00$25.025Call0101
11/13/2019$283.00$26.025Call0101
11/13/2019$282.00$27.015Call0001
11/13/2019$281.00$28.025Call000.705484 (+0.009275)0.995222
11/13/2019$280.00$29.025Call235 (+2)0.729302 (+0.010997)0.995359
11/13/2019$279.00$30.020Call010.726712 (-0.013678)0.996581
11/13/2019$278.00$31.010Call000.676806 (-0.096799)0.998662
11/13/2019$277.00$32.010Call0300.662136 (-0.137213)0.999244
11/13/2019$276.00$33.015Call070.777283 (-0.046509)0.997421
11/13/2019$275.00$34.010Call0310.709624 (-0.12236)0.999205
11/13/2019$270.00$39.015Call0590.893045 (-0.046145)0.998194
11/13/2019$265.00$44.015Call0311.02246 (-0.034098)0.998119
11/13/2019$260.00$49.010Call0311.03356 (-0.128327)0.999357
11/13/2019$255.00$54.010Call001.14516 (-0.129432)0.999392
11/13/2019$250.00$59.010Call001.25887 (-0.129596)0.999421
11/13/2019$245.00$64.015Call0111.52342 (+0.014502)0.998415
11/13/2019$329.00$19.990Put00
11/13/2019$328.00$18.990Put00
11/13/2019$327.00$17.995Put00
11/13/2019$326.00$16.990Put00
11/13/2019$325.00$15.990Put00
11/13/2019$324.00$14.990Put00
11/13/2019$323.00$13.990Put00
11/13/2019$322.00$12.990Put00
11/13/2019$321.00$11.985Put00
11/13/2019$320.00$10.990Put560
11/13/2019$319.00$9.990Put01
11/13/2019$318.00$8.990Put20 (-2)
11/13/2019$317.00$7.990Put00
11/13/2019$316.00$6.990Put20 (-6)
11/13/2019$315.00$5.985Put40 (-6)
11/13/2019$314.50$5.495Put00
11/13/2019$314.00$4.985Put1410 (-3)
11/13/2019$313.50$4.495Put100
11/13/2019$313.00$3.990Put39224 (+5)
11/13/2019$312.50$3.495Put2860
11/13/2019$312.00$2.975Put722916 (+36)
11/13/2019$311.50$2.480Put27879 (+5)
11/13/2019$311.00$2.005Put2,698935 (+39)0.061439-0.981692
11/13/2019$310.50$1.545Put4,680117 (+9)0.070345-0.90683
11/13/2019$310.00$1.145Put22,7231,873 (-4)0.077147 (+0.030228)-0.788113
11/13/2019$309.50$0.795Put25,6421,179 (+835)0.079409 (+0.015334)-0.650448
11/13/2019$309.00$0.535Put59,7775,894 (+1612)0.084121 (+0.011488)-0.497284
11/13/2019$308.50$0.345Put33,4492,624 (+1201)0.087868 (+0.010246)-0.358044
11/13/2019$308.00$0.235Put45,85622,697 (+3891)0.094594 (+0.012526)-0.253018
11/13/2019$307.50$0.150Put16,6935,004 (+3677)0.098739 (+0.012019)-0.17136
11/13/2019$307.00$0.105Put26,90811,118 (+1661)0.107764 (+0.017241)-0.12116
11/13/2019$306.50$0.075Put10,4686,855 (+6248)0.114746 (+0.021484)-0.085979
11/13/2019$306.00$0.055Put15,72328,401 (+23919)0.123389 (+0.023296)-0.062036
11/13/2019$305.50$0.045Put3,2062,152 (+1909)0.132812 (+0.029786)-0.049108
11/13/2019$305.00$0.035Put7,0797,366 (+1214)0.141858 (+0.034111)-0.037392
11/13/2019$304.50$0.025Put5991,049 (+932)0.148438 (+0.038085)-0.027076
11/13/2019$304.00$0.025Put5,5453,665 (+1238)0.160204 (+0.043602)-0.024187
11/13/2019$303.50$0.015Put844574 (+357)0.161938 (+0.039096)-0.015462
11/13/2019$303.00$0.015Put3,70510,667 (+296)0.175829 (+0.046727)-0.014866
11/13/2019$302.50$0.015Put3352,070 (+2060)0.188525 (+0.04956)-0.013661
11/13/2019$302.00$0.015Put9794,363 (+954)0.200829 (+0.06079)-0.012381
11/13/2019$301.50$0.015Put91,780 (+1212)0.21394 (+0.064526)-0.011746
11/13/2019$301.00$0.015Put326,540 (+589)0.225829 (+0.06704)-0.011205
11/13/2019$300.50$0.015Put1891,614 (-764)0.241439 (+0.082555)-0.011453
11/13/2019$300.00$0.005Put4023,962 (+271)0.218606 (+0.050958)-0.003759
11/13/2019$299.50$0.005Put2061 (+45)0.233168 (+0.057387)-0.003949
11/13/2019$299.00$0.005Put3,9041,621 (-68)0.237986 (+0.052768)-0.003306
11/13/2019$298.50$0.005Put4,688288 (+288)0.258817 (+0.066315)-0.004053
11/13/2019$298.00$0.005Put151,359 (+136)0.266782 (+0.064961)-0.003653
11/13/2019$297.50$0.005Put0155 (+130)0.275735 (+0.068349)-0.003401
11/13/2019$297.00$0.005Put41,019 (+14)0.291592 (+0.073403)-0.003652
11/13/2019$296.50$0.005Put000.297478 (+0.071035)-0.003209
11/13/2019$296.00$0.005Put11,639 (-1)0.305779 (+0.071578)-0.002948
11/13/2019$295.50$0.005Put06,301 (+1)0.319196 (+0.077442)-0.003036
11/13/2019$295.00$0.005Put2951,507 (+16)0.329815 (+0.077372)-0.002941
11/13/2019$294.00$0.005Put3933 (-5)0.355779 (+0.087203)-0.003042
11/13/2019$293.00$0.005Put04,145 (+616)0.368279 (+0.084078)-0.002374
11/13/2019$292.00$0.005Put03,327 (+1108)0.393279 (+0.127828)-0.002441
11/13/2019$291.00$0.005Put02970.418279 (+0.127828)-0.002496
11/13/2019$290.00$0.005Put10010,9720.440892 (+0.138449)-0.002426
11/13/2019$289.00$0.005Put0473 (-11)0.455779 (+0.140328)-0.002001
11/13/2019$288.00$0.005Put102,4820.480779 (+0.146578)-0.00206
11/13/2019$287.00$0.005Put01,3950.505779 (+0.159078)-0.002108
11/13/2019$286.00$0.005Put113820.518279 (+0.159078)-0.001638
11/13/2019$285.00$0.005Put112820.553877 (+0.181271)-0.002108
11/13/2019$284.00$0.005Put01980.567022 (+0.176245)-0.001697
11/13/2019$283.00$0.005Put02810.593967 (+0.184757)-0.001811
11/13/2019$282.00$0.005Put01,1070.619136 (+0.200091)-0.001851
11/13/2019$281.00$0.005Put06320.633184 (+0.195293)-0.001512
11/13/2019$280.00$0.005Put03280.661174 (+0.200023)-0.001646
11/13/2019$279.00$0.005Put09650.679136 (+0.201105)-0.001453
11/13/2019$278.00$0.005Put0550.704136 (+0.213605)-0.001485
11/13/2019$277.00$0.005Put08570.72297 (+0.219459)-0.001329
11/13/2019$276.00$0.005Put09080.74938 (+0.231201)-0.001398
11/13/2019$275.00$0.005Put05890.779572 (+0.237677)-0.001563
11/13/2019$270.00$0.005Put02,3680.881543 (+0.272168)-0.001067
11/13/2019$265.00$0.005Put04271.00625 (+0.30625)-0.001096
11/13/2019$260.00$0.005Put03671.11642 (+0.347825)-0.000978
11/13/2019$255.00$0.005Put03361.20243 (+0.359045)-0.000756
11/13/2019$250.00$0.005Put04191.33259 (+0.382982)-0.000778
11/13/2019$245.00$0.005Put07801.47143 (+0.471821)-0.000822
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/12/2019 by MarketBeat.com Staff

Featured Article: Market Timing

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.

Yahoo Gemini Pixel