Quotes for SPY - Yahoo! Finance

SPDR S&P 500 (SPY)

-NYSEArca

165.37 0.56(0.34%) 11:25AM EDT - Nasdaq Real Time Price

Options

Strike Price:

Strike Price at 148.00

Calls							Expires	Puts
Symbol	Last	Change	Bid	Ask	Volume	Open Int	Expires	Symbol	Last	Change	Bid	Ask	Volume	Open Int
SPY130524C00148000	17.94	0.00	16.53	16.68	83	174	May 13	SPY130524P00148000	0.01	0.00	N/A	0.01	106	1,917
SPY130524C00148000	17.94	0.00	16.53	16.68	83	174	May 13	SPY7130524P00148000	N/A	0.00	N/A	0.02	0	0
SPY130524C00148000	17.94	0.00	16.53	16.68	83	174	May 13	SPYJ130524P00148000	N/A	0.00	N/A	5.00	0	0
SPY7130524C00148000	N/A	0.00	14.38	18.61	0	0	May 13	SPY130524P00148000	0.01	0.00	N/A	0.01	106	1,917
SPYJ130524C00148000	N/A	0.00	13.75	18.74	0	0	May 13	SPY130524P00148000	0.01	0.00	N/A	0.01	106	1,917
SPY130531C00148000	11.98	0.00	16.56	16.70	25	25	May 13	SPY130531P00148000	0.02	0.00	0.02	0.03	24	1,337
SPY130607C00148000	N/A	0.00	16.63	16.78	0	0	Jun 13	SPY130607P00148000	0.03	0.00	0.05	0.07	550	1,205
SPY7130607C00148000	N/A	0.00	14.45	18.79	0	0	Jun 13	SPY130607P00148000	0.03	0.00	0.05	0.07	550	1,205
SPYJ130607C00148000	N/A	0.00	14.45	19.43	0	0	Jun 13	SPY130607P00148000	0.03	0.00	0.05	0.07	550	1,205
SPY130622C00148000	18.99	0.00	16.63	16.78	23	18,010	Jun 13	SPY130622P00148000	0.18	0.05	0.17	0.19	1,000	118,220
SPY130622C00148000	18.99	0.00	16.63	16.78	23	18,010	Jun 13	SPY7130622P00148000	0.11	0.00	0.17	0.19	50	69
SPY130622C00148000	18.99	0.00	16.63	16.78	23	18,010	Jun 13	SPYJ130622P00148000	N/A	0.00	N/A	5.00	0	0
SPY7130622C00148000	8.58	0.00	14.58	19.00	12	51	Jun 13	SPY130622P00148000	0.18	0.05	0.17	0.19	1,000	118,220
SPY7130622C00148000	8.58	0.00	14.58	19.00	12	51	Jun 13	SPY7130622P00148000	0.11	0.00	0.17	0.19	50	69
SPY7130622C00148000	8.58	0.00	14.58	19.00	12	51	Jun 13	SPYJ130622P00148000	N/A	0.00	N/A	5.00	0	0
SPYJ130622C00148000	N/A	0.00	14.56	19.54	0	0	Jun 13	SPY130622P00148000	0.18	0.05	0.17	0.19	1,000	118,220
SPYJ130622C00148000	N/A	0.00	14.56	19.54	0	0	Jun 13	SPY7130622P00148000	0.11	0.00	0.17	0.19	50	69
SPY130628C00148000	19.23	0.00	16.67	16.81	10	2,809	Jun 13	SPY130628P00148000	0.29	0.08	0.24	0.27	10	19,234
SPY130720C00148000	17.82	0.00	16.83	16.95	10	304	Jul 13	SPY130720P00148000	0.52	0.09	0.52	0.54	360	16,393
SPY130720C00148000	17.82	0.00	16.83	16.95	10	304	Jul 13	SPY7130720P00148000	N/A	0.00	0.51	0.55	0	0
SPY130720C00148000	17.82	0.00	16.83	16.95	10	304	Jul 13	SPYJ130720P00148000	N/A	0.00	N/A	5.00	0	0
SPY7130720C00148000	N/A	0.00	14.70	18.91	0	0	Jul 13	SPY130720P00148000	0.52	0.09	0.52	0.54	360	16,393
SPYJ130720C00148000	N/A	0.00	14.00	18.99	0	0	Jul 13	SPY130720P00148000	0.52	0.09	0.52	0.54	360	16,393
SPY130817C00148000	19.95	0.00	17.13	17.24	72	680	Aug 13	SPY130817P00148000	0.97	0.07	0.97	0.98	89	3,485
SPY130817C00148000	19.95	0.00	17.13	17.24	72	680	Aug 13	SPY7130817P00148000	0.83	0.00	0.96	0.98	8	14
SPY130817C00148000	19.95	0.00	17.13	17.24	72	680	Aug 13	SPYJ130817P00148000	N/A	0.00	N/A	5.00	0	0
SPY7130817C00148000	N/A	0.00	14.89	19.00	0	0	Aug 13	SPY130817P00148000	0.97	0.07	0.97	0.98	89	3,485
SPY7130817C00148000	N/A	0.00	14.89	19.00	0	0	Aug 13	SPY7130817P00148000	0.83	0.00	0.96	0.98	8	14
SPYJ130817C00148000	N/A	0.00	14.35	19.33	0	0	Aug 13	SPY130817P00148000	0.97	0.07	0.97	0.98	89	3,485
SPYJ130817C00148000	N/A	0.00	14.35	19.33	0	0	Aug 13	SPY7130817P00148000	0.83	0.00	0.96	0.98	8	14
SPY130921C00148000	18.78	0.00	17.42	17.55	1	6,181	Sep 13	SPY130921P00148000	1.68	0.13	1.67	1.69	151	10,289
SPY130921C00148000	18.78	0.00	17.42	17.55	1	6,181	Sep 13	SPY7130921P00148000	3.86	0.00	1.67	1.71	0	23
SPY130921C00148000	18.78	0.00	17.42	17.55	1	6,181	Sep 13	SPYJ130921P00148000	N/A	0.00	N/A	5.00	0	0
SPY7130921C00148000	N/A	0.00	15.62	19.02	0	0	Sep 13	SPY130921P00148000	1.68	0.13	1.67	1.69	151	10,289
SPY7130921C00148000	N/A	0.00	15.62	19.02	0	0	Sep 13	SPY7130921P00148000	3.86	0.00	1.67	1.71	0	23
SPYJ130921C00148000	N/A	0.00	14.75	19.74	0	0	Sep 13	SPY130921P00148000	1.68	0.13	1.67	1.69	151	10,289
SPYJ130921C00148000	N/A	0.00	14.75	19.74	0	0	Sep 13	SPY7130921P00148000	3.86	0.00	1.67	1.71	0	23
SPY130930C00148000	21.10	0.00	17.59	17.70	75	1,384	Sep 13	SPY130930P00148000	1.95	0.21	1.83	1.87	92	5,833
SPY131221C00148000	19.80	0.00	18.52	18.68	3	4,782	Dec 13	SPY131221P00148000	3.12	0.00	3.40	3.44	87	23,862
SPY131221C00148000	19.80	0.00	18.52	18.68	3	4,782	Dec 13	SPY7131221P00148000	2.89	0.00	3.40	3.43	10	65
SPY131221C00148000	19.80	0.00	18.52	18.68	3	4,782	Dec 13	SPYJ131221P00148000	N/A	0.00	1.08	5.89	0	0
SPY7131221C00148000	N/A	0.00	16.35	20.48	0	0	Dec 13	SPY131221P00148000	3.12	0.00	3.40	3.44	87	23,862
SPY7131221C00148000	N/A	0.00	16.35	20.48	0	0	Dec 13	SPY7131221P00148000	2.89	0.00	3.40	3.43	10	65
SPYJ131221C00148000	N/A	0.00	16.05	21.05	0	0	Dec 13	SPY131221P00148000	3.12	0.00	3.40	3.44	87	23,862
SPYJ131221C00148000	N/A	0.00	16.05	21.05	0	0	Dec 13	SPY7131221P00148000	2.89	0.00	3.40	3.43	10	65
SPY131231C00148000	19.16	0.00	18.51	18.76	7	2,657	Dec 13	SPY131231P00148000	3.49	0.28	3.50	3.54	3	372
SPY140118C00148000	21.35	0.00	18.76	18.88	10	3,984	Jan 14	SPY140118P00148000	3.95	0.27	3.79	3.82	13	6,155
SPY140118C00148000	21.35	0.00	18.76	18.88	10	3,984	Jan 14	SPY7140118P00148000	6.89	0.00	3.77	3.87	4	4
SPY140118C00148000	21.35	0.00	18.76	18.88	10	3,984	Jan 14	SPYJ140118P00148000	N/A	0.00	1.46	6.34	0	0
SPY7140118C00148000	14.42	0.00	18.63	19.06	1	1	Jan 14	SPY140118P00148000	3.95	0.27	3.79	3.82	13	6,155
SPY7140118C00148000	14.42	0.00	18.63	19.06	1	1	Jan 14	SPY7140118P00148000	6.89	0.00	3.77	3.87	4	4
SPY7140118C00148000	14.42	0.00	18.63	19.06	1	1	Jan 14	SPYJ140118P00148000	N/A	0.00	1.46	6.34	0	0
SPYJ140118C00148000	N/A	0.00	16.44	21.08	0	0	Jan 14	SPY140118P00148000	3.95	0.27	3.79	3.82	13	6,155
SPYJ140118C00148000	N/A	0.00	16.44	21.08	0	0	Jan 14	SPY7140118P00148000	6.89	0.00	3.77	3.87	4	4
SPY140322C00148000	18.33	0.00	19.53	19.79	15	164	Mar 14	SPY140322P00148000	4.20	0.00	5.11	5.18	2	795
SPY140322C00148000	18.33	0.00	19.53	19.79	15	164	Mar 14	SPY7140322P00148000	5.27	0.97	5.12	5.19	2	2
SPY140322C00148000	18.33	0.00	19.53	19.79	15	164	Mar 14	SPYJ140322P00148000	N/A	0.00	2.81	7.63	0	0
SPY7140322C00148000	N/A	0.00	19.51	19.79	0	0	Mar 14	SPY140322P00148000	4.20	0.00	5.11	5.18	2	795
SPY7140322C00148000	N/A	0.00	19.51	19.79	0	0	Mar 14	SPY7140322P00148000	5.27	0.97	5.12	5.19	2	2
SPYJ140322C00148000	N/A	0.00	17.26	21.93	0	0	Mar 14	SPY140322P00148000	4.20	0.00	5.11	5.18	2	795
SPYJ140322C00148000	N/A	0.00	17.26	21.93	0	0	Mar 14	SPY7140322P00148000	5.27	0.97	5.12	5.19	2	2
SPY140621C00148000	N/A	0.00	20.71	20.80	0	0	Jun 14	SPY140621P00148000	6.94	0.72	6.84	6.89	11	607
SPY7140621C00148000	N/A	0.00	20.61	20.88	0	0	Jun 14	SPY140621P00148000	6.94	0.72	6.84	6.89	11	607
SPYJ140621C00148000	N/A	0.00	18.43	23.22	0	0	Jun 14	SPY140621P00148000	6.94	0.72	6.84	6.89	11	607
SPY150117C00148000	16.35	0.00	22.60	23.02	21	405	Jan 15	SPY150117P00148000	9.70	0.00	10.22	10.39	7	685
SPY150117C00148000	16.35	0.00	22.60	23.02	21	405	Jan 15	SPY7150117P00148000	N/A	0.00	10.11	10.36	0	0
SPY150117C00148000	16.35	0.00	22.60	23.02	21	405	Jan 15	SPYJ150117P00148000	N/A	0.00	7.85	12.64	0	0
SPY7150117C00148000	N/A	0.00	22.64	23.07	0	0	Jan 15	SPY150117P00148000	9.70	0.00	10.22	10.39	7	685
SPYJ150117C00148000	8.60	8.60	20.43	25.28	0	0	Jan 15	SPY150117P00148000	9.70	0.00	10.22	10.39	7	685

Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

SPDR S&P 500 (SPY)