SPY Options | SPDR S&P 500 Stock

Dow

0.06% Nasdaq

0.01%

SPDR S&P 500 (SPY)

-NYSEArca

165.31 0.14(0.09%) May 24, 4:00PM EDT|After Hours : 165.41 0.10 (0.06%) May 24, 7:59PM EDT

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 Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
135.00	SPY130531C00135000	30.37	0.00	30.49	30.72	10	10
136.00	SPY130531C00136000	29.15	0.00	29.49	29.72	10	10
138.00	SPY130531C00138000	26.58	0.00	27.49	27.72	4	4
140.00	SPY130531C00140000	26.25	0.00	25.49	25.72	1	1
143.00	SPY130531C00143000	16.42	0.00	22.49	22.73	20	38
145.00	SPY130531C00145000	14.95	0.00	20.49	20.73	18	29
146.00	SPY130531C00146000	14.01	0.00	19.50	19.73	46	96
147.00	SPY130531C00147000	19.53	0.00	18.50	18.73	60	166
148.00	SPY130531C00148000	11.98	0.00	17.50	17.73	25	25
149.00	SPY130531C00149000	11.11	0.00	16.50	16.74	52	52
150.00	SPY130531C00150000	14.45	1.31	15.50	15.73	10	61
151.00	SPY130531C00151000	15.30	0.00	14.50	14.74	16	56
152.00	SPY130531C00152000	11.52	0.00	13.51	13.74	30	105
153.00	SPY130531C00153000	9.84	0.00	12.51	12.74	55	141
154.00	SPY130531C00154000	12.00	0.00	11.51	11.74	1	303
155.00	SPY130531C00155000	9.95	0.07	10.52	10.75	2	274
156.00	SPY130531C00156000	8.95	0.00	9.52	9.75	32	490
156.50	SPY7130531C00156500	4.44	0.00	6.78	10.85	3	3
157.00	SPY130531C00157000	8.07	0.48	8.53	8.76	23	952
157.00	SPY7130531C00157000	3.55	0.00	6.20	10.55	152	152
157.50	SPY7130531C00157500	3.00	0.00	5.78	9.95	1	1
158.00	SPY130531C00158000	7.10	0.24	7.54	7.77	730	4,026
158.00	SPY7130531C00158000	3.33	0.00	5.28	9.05	2	554
158.50	SPY7130531C00158500	3.98	0.00	4.85	9.00	1	1
159.00	SPY130531C00159000	6.08	0.49	6.55	6.78	222	15,297
159.00	SPY7130531C00159000	2.49	0.00	4.30	8.05	9	3
159.50	SPY7130531C00159500	3.30	0.00	3.75	8.01	131	193
160.00	SPY130531C00160000	5.10	0.67	5.58	5.77	3,045	7,652
160.00	SPY7130531C00160000	7.65	0.00	3.45	7.00	10	325
160.50	SPY130531C00160500	4.76	0.26	5.10	5.32	108	163
160.50	SPY7130531C00160500	2.91	0.00	3.55	6.00	387	387
161.00	SPY130531C00161000	4.49	0.25	4.63	4.84	275	4,868
161.00	SPY7130531C00161000	2.66	0.00	2.56	6.65	16	17
161.50	SPY130531C00161500	3.90	0.21	4.16	4.37	463	198
161.50	SPY7130531C00161500	1.05	0.00	1.97	6.22	5	5
162.00	SPY130531C00162000	3.55	0.21	3.71	3.90	2,931	5,673
162.00	SPY7130531C00162000	3.70	0.00	1.79	5.78	285	1,269
162.50	SPY130531C00162500	3.01	0.38	3.27	3.45	1,918	325
162.50	SPY7130531C00162500	3.25	0.00	1.33	5.00	36	36
163.00	SPY130531C00163000	2.70	0.22	2.90	3.00	3,236	25,844
163.00	SPY7130531C00163000	2.36	0.56	2.60	3.10	242	634
163.50	SPY130531C00163500	2.41	0.22	2.48	2.58	2,842	694
163.50	SPY7130531C00163500	2.37	0.00	2.21	2.56	142	142
164.00	SPY130531C00164000	1.97	0.14	2.09	2.19	32,724	24,986
164.00	SPY7130531C00164000	1.83	0.37	2.09	2.17	77	66
164.50	SPY130531C00164500	1.70	0.19	1.73	1.78	12,008	1,726
164.50	SPY7130531C00164500	1.36	0.52	1.73	1.79	203	21
165.00	SPY130531C00165000	1.40	0.12	1.40	1.44	48,778	87,767
165.00	SPY7130531C00165000	1.14	0.40	1.39	1.43	60	511
165.00	SPYJ130531C00165000	0.72	0.00	N/A	4.99	10	10
165.50	SPY130531C00165500	1.10	0.10	1.10	1.11	17,890	3,019
165.50	SPY7130531C00165500	0.81	0.39	1.09	1.12	2	475
166.00	SPY130531C00166000	0.83	0.14	0.83	0.85	14,990	53,486
166.00	SPY7130531C00166000	0.70	0.23	0.82	0.85	8	3,639
166.00	SPYJ130531C00166000	0.55	0.00	N/A	4.99	10	10
166.50	SPY130531C00166500	0.53	0.17	0.60	0.62	13,319	11,486
166.50	SPY7130531C00166500	0.42	0.32	0.59	0.64	759	146
167.00	SPY130531C00167000	0.41	0.16	0.42	0.44	32,477	94,225
167.00	SPY7130531C00167000	0.29	0.26	0.41	0.45	72	3,055
167.50	SPY130531C00167500	0.28	0.11	0.28	0.30	2,995	1,123
167.50	SPY7130531C00167500	0.22	0.25	0.27	0.32	21	357
168.00	SPY130531C00168000	0.19	0.10	0.19	0.20	18,040	95,532
168.00	SPY7130531C00168000	0.15	0.11	0.18	0.23	1	7,261
168.50	SPY130531C00168500	0.12	0.13	0.12	0.13	804	330
168.50	SPY7130531C00168500	0.21	0.00	0.11	0.16	12	12
169.00	SPY130531C00169000	0.09	0.05	0.08	0.10	4,717	48,360
169.00	SPY7130531C00169000	0.14	0.00	0.07	0.11	1,020	1,277
169.50	SPY130531C00169500	0.05	0.04	0.05	0.07	2,350	1,028
170.00	SPY130531C00170000	0.03	0.05	0.02	0.05	11,619	166,330
170.00	SPY7130531C00170000	0.06	0.00	0.02	0.05	11	625
170.50	SPY130531C00170500	0.03	0.04	0.01	0.03	335	136
171.00	SPY130531C00171000	0.03	0.01	0.01	0.02	432	10,621
172.00	SPY130531C00172000	0.01	0.01	N/A	0.02	668	16,282
173.00	SPY130531C00173000	0.02	0.00	N/A	0.01	5	1,681
174.00	SPY130531C00174000	0.01	0.00	N/A	0.02	25	785
175.00	SPY130531C00175000	0.03	0.00	N/A	0.02	637	8,620

Put Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
47.00	SPY130531P00164500	0.66	15.02	0.65	0.66	31,187	7,955
96.75	SPY130531P00166500	1.65	1.65	1.45	1.60	2,390	267
97.75	SPY130531P00165500	1.00	0.50	N/A	N/A	8,206	3,781
135.00	SPY130531P00135000	0.01	0.00	N/A	0.01	6	168
136.00	SPY130531P00136000	0.01	0.00	N/A	0.01	20	1,213
137.00	SPY130531P00137000	0.01	0.00	N/A	0.01	260	260
138.00	SPY130531P00138000	0.01	0.00	N/A	0.01	121	121
139.00	SPY130531P00139000	0.01	0.00	N/A	0.01	10	441
140.00	SPY130531P00140000	0.01	0.00	N/A	0.01	4	720
141.00	SPY130531P00141000	0.01	0.00	N/A	0.01	191	180
142.00	SPY130531P00142000	0.01	0.00	N/A	0.01	957	4,927
143.00	SPY130531P00143000	0.01	0.00	N/A	0.01	72	769
144.00	SPY130531P00144000	0.01	0.00	N/A	0.01	165	1,358
145.00	SPY130531P00145000	0.01	0.00	0.01	0.02	13	2,543
146.00	SPY130531P00146000	0.01	0.01	N/A	0.02	25	4,536
147.00	SPY130531P00147000	0.02	0.00	N/A	0.02	220	2,007
148.00	SPY130531P00148000	0.02	0.00	0.01	0.02	41	1,337
149.00	SPY130531P00149000	0.02	0.00	N/A	0.02	100	39,226
150.00	SPY130531P00150000	0.02	0.01	N/A	0.03	81	18,256
151.00	SPY130531P00151000	0.02	0.02	0.01	0.03	2,162	55,218
152.00	SPY130531P00152000	0.03	0.01	0.02	0.03	591	16,755
153.00	SPY130531P00153000	0.03	0.02	0.01	0.03	272	44,792
153.50	SPY7130531P00153500	0.82	0.00	N/A	0.04	1	1
154.00	SPY130531P00154000	0.03	0.02	0.01	0.04	125	63,762
155.00	SPY130531P00155000	0.04	0.01	0.02	0.04	814	18,522
155.00	SPY7130531P00155000	0.05	0.00	0.01	0.05	1	13
155.50	SPY7130531P00155500	0.08	0.00	0.02	0.05	10	50
156.00	SPY130531P00156000	0.04	0.03	0.03	0.05	855	8,816
156.00	SPY7130531P00156000	0.57	0.00	0.01	0.06	3	1
156.50	SPY7130531P00156500	0.53	0.00	0.02	0.05	1	2
157.00	SPY130531P00157000	0.05	0.05	0.03	0.04	1,956	22,590
157.00	SPY7130531P00157000	0.50	0.00	0.03	0.06	1	3
157.50	SPY7130531P00157500	0.79	0.00	0.02	0.07	1	46
158.00	SPY130531P00158000	0.05	0.06	0.05	0.06	2,952	58,171
158.00	SPY7130531P00158000	0.12	1.44	0.04	0.07	2	1
158.50	SPY7130531P00158500	0.22	0.00	0.04	0.08	162	302
159.00	SPY130531P00159000	0.07	0.06	0.06	0.08	2,966	38,869
159.00	SPY7130531P00159000	0.11	0.00	0.05	0.09	1	399
159.50	SPY7130531P00159500	0.10	0.08	0.06	0.10	500	23
160.00	SPY130531P00160000	0.11	0.07	0.10	0.11	12,294	41,017
160.00	SPY7130531P00160000	0.25	0.10	0.08	0.11	5	19
160.00	SPYJ130531P00160000	0.38	0.00	N/A	5.00	3	3
160.50	SPY7130531P00160500	0.17	1.13	0.09	0.14	1	1
160.50	SPYJ130531P00160500	0.57	0.00	N/A	5.00	10	10
161.00	SPY130531P00161000	0.15	0.09	0.14	0.15	14,554	37,847
161.00	SPY7130531P00161000	0.21	0.02	0.12	0.16	152	213
161.00	SPYJ130531P00161000	0.66	0.00	N/A	5.00	3	3
161.50	SPY7130531P00161500	0.38	0.04	0.15	0.19	11	50
162.00	SPY130531P00162000	0.23	0.09	0.20	0.23	58,441	36,450
162.00	SPY7130531P00162000	0.40	0.00	0.19	0.23	39	3,503
162.50	SPY7130531P00162500	0.57	0.22	0.24	0.29	1	323
163.00	SPY130531P00163000	0.37	0.11	0.30	0.35	77,313	41,574
163.00	SPY7130531P00163000	0.48	0.26	0.30	0.36	550	528
163.00	SPYJ130531P00163000	1.09	0.00	N/A	4.98	10	13
163.50	SPY130531P00163500	0.47	0.11	0.39	0.42	14,235	7,058
163.50	SPY7130531P00163500	0.84	0.25	0.39	0.44	812	307
164.00	SPY130531P00164000	0.53	0.16	0.53	0.54	128,200	83,840
164.00	SPY7130531P00164000	1.02	0.24	0.51	0.55	53	2,389
164.00	SPYJ130531P00164000	1.41	0.00	N/A	4.99	6	9
164.50	SPY7130531P00164500	1.23	0.37	0.64	0.68	40	611
165.00	SPY130531P00165000	0.82	0.21	0.82	0.83	46,341	43,326
165.00	SPY7130531P00165000	1.00	0.03	0.80	0.84	89	1,323
165.50	SPY7130531P00165500	1.83	0.51	0.99	1.02	10	74
166.00	SPY130531P00166000	1.26	0.29	1.21	1.27	14,987	41,297
166.00	SPY7130531P00166000	1.66	0.16	1.21	1.25	214	5,373
167.00	SPY130531P00167000	1.86	0.29	1.77	1.92	8,132	23,568
167.00	SPY7130531P00167000	2.55	0.31	1.77	2.41	104	2,248
168.00	SPY130531P00168000	2.79	0.06	2.49	2.69	1,750	10,371
168.00	SPY7130531P00168000	2.30	0.00	0.68	4.80	6	4,122
169.00	SPY130531P00169000	3.58	0.01	3.39	3.60	2,974	1,881
169.00	SPY7130531P00169000	2.97	0.00	1.75	5.00	1,879	1,599
170.00	SPY130531P00170000	4.50	0.15	4.32	4.56	123	7,496
170.00	SPY7130531P00170000	2.56	0.00	2.71	6.00	581	216
171.00	SPY130531P00171000	6.25	0.00	5.30	5.54	159	681
172.00	SPY130531P00172000	7.70	0.00	6.29	6.53	125	466
173.00	SPY130531P00173000	7.25	0.00	7.29	7.52	289	197
174.00	SPY130531P00174000	6.79	0.00	8.29	8.51	170	170
175.00	SPY130531P00175000	9.28	0.06	9.29	9.51	74	69
205.00	SPY130531P00169500	4.20	89.30	N/A	N/A	233	87
220.00	SPY130531P00167500	2.33	0.83	2.07	2.28	499	202
235.00	SPY7130531P00166500	1.85	55.25	1.48	1.74	10	285
265.00	SPY130531P00168500	3.15	2.05	N/A	N/A	528	222
1,425.00	SPY130531P00162500	0.27	0.27	0.24	0.28	5,518	635
2,550.00	SPY130531P00161500	0.20	0.20	N/A	N/A	1,591	469
3,300.00	SPY130531P00160500	0.13	1.37	0.10	0.13	4,322	401

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)