SPY Options | SPDR S&P 500 Stock

Dow

0.08% Nasdaq

0.11%

SPDR S&P 500 (SPY)

-NYSEArca

165.45 May 23, 4:00PM EDT|Pre-Market : 164.92 0.53 (0.32%) 6:34AM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15 | Dec 15

Call Options

Expire at close Friday, July 19, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
117.00	SPY130720C00117000	41.92	0.00	N/A	N/A	100	100
119.00	SPY130720C00119000	35.71	0.00	N/A	N/A	0	1
120.00	SPY130720C00120000	36.53	0.00	N/A	N/A	0	32
121.00	SPY130720C00121000	33.56	0.00	N/A	N/A	0	2
122.00	SPY130720C00122000	32.40	0.00	N/A	N/A	0	2
123.00	SPY130720C00123000	32.10	0.00	N/A	N/A	0	1
124.00	SPY130720C00124000	30.54	0.00	N/A	N/A	0	68
125.00	SPY130720C00125000	31.11	0.00	N/A	N/A	0	13
126.00	SPY130720C00126000	29.45	0.00	N/A	N/A	0	23
127.00	SPY130720C00127000	29.29	0.00	N/A	N/A	0	25
128.00	SPY130720C00128000	29.02	0.00	N/A	N/A	0	17
129.00	SPY130720C00129000	27.23	0.00	N/A	N/A	0	6
130.00	SPY130720C00130000	33.40	0.00	N/A	N/A	10	37
131.00	SPY130720C00131000	24.27	0.00	N/A	N/A	1	24
132.00	SPY130720C00132000	23.63	0.00	N/A	N/A	16	21
133.00	SPY130720C00133000	23.40	0.00	N/A	N/A	0	776
134.00	SPY130720C00134000	25.19	0.00	N/A	N/A	16	68
135.00	SPY130720C00135000	24.65	0.00	N/A	N/A	42	64
135.00	SPY7130720C00135000	20.51	0.00	N/A	N/A	2	2
136.00	SPY130720C00136000	22.71	0.00	N/A	N/A	52	52
137.00	SPY130720C00137000	23.09	0.00	N/A	N/A	73	73
138.00	SPY130720C00138000	28.25	0.00	N/A	N/A	10	124
139.00	SPY130720C00139000	20.95	0.00	N/A	N/A	31	787
140.00	SPY130720C00140000	24.60	0.93	N/A	N/A	3	218
141.00	SPY130720C00141000	18.70	0.00	N/A	N/A	4	168
142.00	SPY130720C00142000	17.75	0.00	N/A	N/A	68	202
143.00	SPY130720C00143000	16.80	0.00	N/A	N/A	81	131
144.00	SPY130720C00144000	19.40	0.00	N/A	N/A	1	75
145.00	SPY130720C00145000	22.40	0.00	N/A	N/A	1	80
146.00	SPY130720C00146000	19.60	1.40	N/A	N/A	4	74
147.00	SPY130720C00147000	18.17	0.33	N/A	N/A	66	291
148.00	SPY130720C00148000	17.78	0.04	N/A	N/A	69	304
149.00	SPY130720C00149000	16.84	0.06	N/A	N/A	169	574
149.00	SPY7130720C00149000	8.26	0.00	N/A	N/A	20	48
150.00	SPY130720C00150000	15.71	0.13	N/A	N/A	88	1,521
151.00	SPY130720C00151000	14.78	2.51	N/A	N/A	190	3,230
152.00	SPY130720C00152000	13.40	2.99	N/A	N/A	140	3,156
152.00	SPY7130720C00152000	9.08	0.00	N/A	N/A	1	40
153.00	SPY130720C00153000	12.99	0.87	N/A	N/A	209	3,438
153.00	SPY7130720C00153000	9.51	0.00	N/A	N/A	10	10
154.00	SPY130720C00154000	11.94	2.66	N/A	N/A	174	4,220
154.00	SPY7130720C00154000	7.33	0.00	N/A	N/A	4	29
155.00	SPY130720C00155000	11.18	0.04	N/A	N/A	349	11,959
155.00	SPY7130720C00155000	4.50	0.00	N/A	N/A	33	225
156.00	SPY130720C00156000	10.26	0.54	N/A	N/A	117	14,640
156.00	SPY7130720C00156000	5.12	0.00	N/A	N/A	101	261
157.00	SPY130720C00157000	9.39	0.44	N/A	N/A	75	13,091
157.00	SPY7130720C00157000	7.51	0.00	N/A	N/A	2	440
158.00	SPY130720C00158000	8.24	0.58	N/A	N/A	645	13,208
158.00	SPY7130720C00158000	8.00	0.30	N/A	N/A	556	206
159.00	SPY130720C00159000	7.54	0.32	N/A	N/A	1,682	12,163
159.00	SPY7130720C00159000	7.44	3.51	N/A	N/A	1	293
160.00	SPY130720C00160000	6.72	0.23	N/A	N/A	1,679	18,034
160.00	SPY7130720C00160000	6.15	1.05	N/A	N/A	126	877
161.00	SPY130720C00161000	6.32	0.09	N/A	N/A	830	12,418
161.00	SPY7130720C00161000	6.15	1.05	N/A	N/A	592	872
162.00	SPY130720C00162000	5.35	0.16	N/A	N/A	3,044	27,416
162.00	SPY7130720C00162000	4.95	1.25	N/A	N/A	592	442
163.00	SPY130720C00163000	4.64	0.17	N/A	N/A	2,878	22,566
163.00	SPY7130720C00163000	4.70	1.75	N/A	N/A	636	470
164.00	SPY130720C00164000	3.99	0.27	N/A	N/A	5,663	49,842
164.00	SPY7130720C00164000	3.77	0.42	N/A	N/A	975	305
165.00	SPY130720C00165000	3.42	0.35	N/A	N/A	7,556	68,407
165.00	SPY7130720C00165000	3.29	0.81	N/A	N/A	1,204	219
166.00	SPY130720C00166000	2.90	0.26	N/A	N/A	17,285	23,875
166.00	SPY7130720C00166000	2.86	0.14	N/A	N/A	420	955
167.00	SPY130720C00167000	2.39	0.31	N/A	N/A	7,182	35,752
167.00	SPY7130720C00167000	2.37	0.25	N/A	N/A	204	738
168.00	SPY130720C00168000	1.89	0.28	N/A	N/A	11,668	37,242
168.00	SPY7130720C00168000	1.84	0.30	N/A	N/A	788	952
169.00	SPY130720C00169000	1.52	0.30	N/A	N/A	10,939	26,351
169.00	SPY7130720C00169000	1.48	0.24	N/A	N/A	839	114
170.00	SPY130720C00170000	1.21	0.26	N/A	N/A	16,371	107,253
170.00	SPY7130720C00170000	1.00	0.40	N/A	N/A	1,138	1,112
170.00	SPYJ130720C00170000	0.68	0.00	N/A	N/A	1	1
171.00	SPY130720C00171000	0.93	0.22	N/A	N/A	9,876	31,224
171.00	SPY7130720C00171000	0.90	0.16	N/A	N/A	700	1,079
172.00	SPY130720C00172000	0.72	0.19	N/A	N/A	3,244	56,300
172.00	SPY7130720C00172000	0.67	0.32	N/A	N/A	1,700	1,592
173.00	SPY130720C00173000	0.53	0.15	N/A	N/A	11,278	15,539
173.00	SPY7130720C00173000	0.56	0.69	N/A	N/A	1,804	1,959
174.00	SPY130720C00174000	0.42	0.10	N/A	N/A	3,649	13,374
174.00	SPY7130720C00174000	0.39	0.51	N/A	N/A	821	1,953
175.00	SPY130720C00175000	0.32	0.08	N/A	N/A	16,659	72,200
175.00	SPY7130720C00175000	0.30	0.15	N/A	N/A	500	757
176.00	SPY130720C00176000	0.24	0.07	N/A	N/A	8,578	5,058
176.00	SPY7130720C00176000	0.23	0.23	N/A	N/A	500	500
177.00	SPY130720C00177000	0.18	0.07	N/A	N/A	1,161	2,505
177.00	SPY7130720C00177000	0.17	0.11	N/A	N/A	300	45
178.00	SPY130720C00178000	0.13	0.07	N/A	N/A	486	6,897
178.00	SPY7130720C00178000	0.12	0.16	N/A	N/A	200	100
179.00	SPY130720C00179000	0.10	0.04	N/A	N/A	11	2,049
179.00	SPY7130720C00179000	0.10	0.05	N/A	N/A	100	840
180.00	SPY130720C00180000	0.10	0.02	N/A	N/A	279	1,975
180.00	SPY7130720C00180000	0.08	0.04	N/A	N/A	200	716
181.00	SPY130720C00181000	0.06	0.05	N/A	N/A	7	654
182.00	SPY130720C00182000	0.05	0.07	N/A	N/A	4	177
183.00	SPY130720C00183000	0.05	0.02	N/A	N/A	40	130
184.00	SPY130720C00184000	0.10	0.00	N/A	N/A	7	80
185.00	SPY130720C00185000	0.08	0.00	N/A	N/A	31	221
186.00	SPY130720C00186000	0.05	0.00	N/A	N/A	107	624

Put Options

Expire at close Friday, July 19, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
110.00	SPY130720P00110000	0.01	0.00	N/A	N/A	10	5,448
111.00	SPY130720P00111000	0.01	0.00	N/A	N/A	20	1,242
112.00	SPY130720P00112000	0.02	0.00	N/A	N/A	112	1,768
113.00	SPY130720P00113000	0.02	0.00	N/A	N/A	46	643
114.00	SPY130720P00114000	0.03	0.00	N/A	N/A	227	1,207
115.00	SPY130720P00115000	0.01	0.00	N/A	N/A	45	2,407
116.00	SPY130720P00116000	0.01	0.00	N/A	N/A	44	838
117.00	SPY130720P00117000	0.02	0.00	N/A	N/A	43	756
118.00	SPY130720P00118000	0.03	0.01	N/A	N/A	5	972
119.00	SPY130720P00119000	0.02	0.00	N/A	N/A	42	668
120.00	SPY130720P00120000	0.03	0.00	N/A	N/A	100	1,187
121.00	SPY130720P00121000	0.06	0.03	N/A	N/A	252	902
122.00	SPY130720P00122000	0.03	0.00	N/A	N/A	40	1,666
123.00	SPY130720P00123000	0.05	0.01	N/A	N/A	60	1,523
124.00	SPY130720P00124000	0.05	0.01	N/A	N/A	20	1,471
125.00	SPY130720P00125000	0.05	0.00	N/A	N/A	1,126	14,716
126.00	SPY130720P00126000	0.04	0.00	N/A	N/A	1	1,648
127.00	SPY130720P00127000	0.05	0.00	N/A	N/A	80	5,971
128.00	SPY130720P00128000	0.05	0.00	N/A	N/A	932	2,116
129.00	SPY130720P00129000	0.07	0.00	N/A	N/A	11	3,512
130.00	SPY130720P00130000	0.09	0.00	N/A	N/A	106	31,591
131.00	SPY130720P00131000	0.09	0.01	N/A	N/A	138	2,127
132.00	SPY130720P00132000	0.11	0.04	N/A	N/A	40	22,932
133.00	SPY130720P00133000	0.12	0.02	N/A	N/A	13	2,059
134.00	SPY130720P00134000	0.10	0.00	N/A	N/A	391	1,440
135.00	SPY130720P00135000	0.13	0.00	N/A	N/A	20,166	3,123
136.00	SPY130720P00136000	0.14	0.00	N/A	N/A	112	1,085
137.00	SPY130720P00137000	0.16	0.01	N/A	N/A	48	1,817
138.00	SPY130720P00138000	0.21	0.06	N/A	N/A	7	2,987
138.00	SPY7130720P00138000	0.17	0.59	N/A	N/A	211	2
139.00	SPY130720P00139000	0.20	0.02	N/A	N/A	6	31,763
139.00	SPY7130720P00139000	0.19	0.07	N/A	N/A	150	30
140.00	SPY130720P00140000	0.21	0.00	N/A	N/A	740	10,364
140.00	SPY7130720P00140000	0.20	0.05	N/A	N/A	41	27
141.00	SPY130720P00141000	0.22	0.01	N/A	N/A	250	2,856
141.00	SPY7130720P00141000	0.22	0.56	N/A	N/A	289	42
142.00	SPY130720P00142000	0.25	0.01	N/A	N/A	105	4,811
142.00	SPY7130720P00142000	0.25	1.39	N/A	N/A	375	1,047
143.00	SPY130720P00143000	0.26	0.01	N/A	N/A	626	24,363
143.00	SPY7130720P00143000	0.27	0.08	N/A	N/A	75	130
144.00	SPY130720P00144000	0.31	0.09	N/A	N/A	644	16,937
144.00	SPY7130720P00144000	0.30	0.62	N/A	N/A	300	140
145.00	SPY130720P00145000	0.33	0.02	N/A	N/A	438	19,085
145.00	SPY7130720P00145000	0.33	1.35	N/A	N/A	175	15
146.00	SPY130720P00146000	0.43	0.10	N/A	N/A	985	5,168
146.00	SPY7130720P00146000	1.23	0.00	N/A	N/A	0	27
147.00	SPY130720P00147000	0.41	0.02	N/A	N/A	412	67,602
147.00	SPY7130720P00147000	0.41	2.14	N/A	N/A	100	1,404
148.00	SPY130720P00148000	0.45	0.02	N/A	N/A	546	16,393
149.00	SPY130720P00149000	0.50	0.02	N/A	N/A	464	25,149
149.00	SPY7130720P00149000	0.47	0.00	N/A	N/A	5	48
150.00	SPY130720P00150000	0.57	0.05	N/A	N/A	61,557	51,432
150.00	SPY7130720P00150000	0.80	0.00	N/A	N/A	3	1,157
151.00	SPY130720P00151000	0.64	0.06	N/A	N/A	345	56,225
151.00	SPY7130720P00151000	0.70	1.20	N/A	N/A	100	224
152.00	SPY130720P00152000	0.72	0.09	N/A	N/A	2,364	97,291
152.00	SPY7130720P00152000	0.81	0.30	N/A	N/A	300	136
153.00	SPY130720P00153000	0.80	0.03	N/A	N/A	2,460	42,834
153.00	SPY7130720P00153000	0.91	0.32	N/A	N/A	300	23
154.00	SPY130720P00154000	0.89	0.06	N/A	N/A	7,646	110,061
154.00	SPY7130720P00154000	1.00	0.18	N/A	N/A	300	86
155.00	SPY130720P00155000	1.02	0.09	N/A	N/A	52,016	65,945
155.00	SPY7130720P00155000	1.16	0.16	N/A	N/A	300	599
156.00	SPY130720P00156000	1.15	0.01	N/A	N/A	14,127	58,719
156.00	SPY7130720P00156000	1.31	0.20	N/A	N/A	956	429
157.00	SPY130720P00157000	1.33	0.08	N/A	N/A	5,618	48,677
157.00	SPY7130720P00157000	1.33	0.04	N/A	N/A	529	482
158.00	SPY130720P00158000	1.46	0.11	N/A	N/A	5,132	135,797
158.00	SPY7130720P00158000	1.69	0.74	N/A	N/A	275	153
159.00	SPY130720P00159000	1.70	0.07	N/A	N/A	4,810	61,132
159.00	SPY7130720P00159000	1.68	0.01	N/A	N/A	202	1,065
159.00	SPYJ130720P00159000	2.17	0.00	N/A	N/A	6	6
160.00	SPY130720P00160000	1.94	0.19	N/A	N/A	5,365	60,522
160.00	SPY7130720P00160000	2.04	0.17	N/A	N/A	322	4,936
161.00	SPY130720P00161000	2.21	0.23	N/A	N/A	3,836	70,941
161.00	SPY7130720P00161000	2.29	0.87	N/A	N/A	224	679
162.00	SPY130720P00162000	2.46	0.21	N/A	N/A	3,919	73,019
162.00	SPY7130720P00162000	2.23	0.00	N/A	N/A	539	898
163.00	SPY130720P00163000	2.81	0.16	N/A	N/A	15,317	89,663
163.00	SPY7130720P00163000	2.83	0.29	N/A	N/A	226	1,244
164.00	SPY130720P00164000	3.18	0.22	N/A	N/A	13,650	59,665
164.00	SPY7130720P00164000	3.15	0.13	N/A	N/A	346	2,650
165.00	SPY130720P00165000	3.57	0.25	N/A	N/A	10,767	95,710
165.00	SPY7130720P00165000	3.55	0.25	N/A	N/A	511	1,724
166.00	SPY130720P00166000	4.12	0.31	N/A	N/A	8,149	49,819
166.00	SPY7130720P00166000	4.11	0.34	N/A	N/A	910	782
167.00	SPY130720P00167000	4.63	0.33	N/A	N/A	2,914	30,390
167.00	SPY7130720P00167000	4.90	0.47	N/A	N/A	63	2,280
168.00	SPY130720P00168000	5.19	0.17	N/A	N/A	2,830	11,170
168.00	SPY7130720P00168000	5.50	0.59	N/A	N/A	557	2,632
169.00	SPY130720P00169000	5.79	0.29	N/A	N/A	414	15,446
169.00	SPY7130720P00169000	6.17	0.62	N/A	N/A	964	1,237
170.00	SPY130720P00170000	6.45	0.40	N/A	N/A	1,261	71,878
170.00	SPY7130720P00170000	6.49	0.32	N/A	N/A	2	713
171.00	SPY130720P00171000	7.20	0.08	N/A	N/A	176	9,809
171.00	SPY7130720P00171000	5.44	0.00	N/A	N/A	297	317
172.00	SPY130720P00172000	7.95	0.18	N/A	N/A	165	2,941
172.00	SPY7130720P00172000	5.76	0.00	N/A	N/A	115	128
173.00	SPY130720P00173000	8.96	0.59	N/A	N/A	31	860
173.00	SPY7130720P00173000	7.47	0.00	N/A	N/A	7	10
174.00	SPY130720P00174000	9.60	0.28	N/A	N/A	119	2,138
175.00	SPY130720P00175000	10.72	0.22	N/A	N/A	1,046	24,200
176.00	SPY130720P00176000	11.70	2.97	N/A	N/A	140	465
177.00	SPY130720P00177000	12.90	0.30	N/A	N/A	31	291
178.00	SPY130720P00178000	14.14	0.70	N/A	N/A	2	359
179.00	SPY130720P00179000	15.06	2.22	N/A	N/A	8	171
180.00	SPY130720P00180000	15.54	1.73	N/A	N/A	1	187
181.00	SPY130720P00181000	15.63	0.00	N/A	N/A	11	11
186.00	SPY130720P00186000	20.28	0.00	N/A	N/A	11	11

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 (SPY)