Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.55% Nasdaq Up0.29%

SPDR S&P 500 (SPY)

-NYSEArca
184.20 1.26(0.69%) Apr 15, 4:00PM EDT
|Pre-Market : 185.43 Up 1.23 (0.67%) 5:56AM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
Options
Strike Price:
Strike Price at 175.00 
CallsExpiresPuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
SPY140419C001750007.75Up 0.43N/AN/A10672Apr 14SPY140419P001750000.02Down 0.03N/AN/A8,186156,931
SPY140419C001750007.75Up 0.43N/AN/A10672Apr 14SPY7140419P001750000.25 0.00N/AN/A1430
SPY140419C001750007.75Up 0.43N/AN/A10672Apr 14SPYJ140419P001750004.35 0.00N/AN/A00
SPY7140419C001750009.00Down 1.69N/AN/A34Apr 14SPY140419P001750000.02Down 0.03N/AN/A8,186156,931
SPY7140419C001750009.00Down 1.69N/AN/A34Apr 14SPY7140419P001750000.25 0.00N/AN/A1430
SPY7140419C001750009.00Down 1.69N/AN/A34Apr 14SPYJ140419P001750004.35 0.00N/AN/A00
SPYJ140419C00175000N/A 0.00N/AN/A00Apr 14SPY140419P001750000.02Down 0.03N/AN/A8,186156,931
SPYJ140419C00175000N/A 0.00N/AN/A00Apr 14SPY7140419P001750000.25 0.00N/AN/A1430
SPY140425C001750007.93 0.00N/AN/A376Apr 14SPY140425P001750000.14Down 0.14N/AN/A1,39515,719
SPY140425C001750007.93 0.00N/AN/A376Apr 14SPY7140425P001750000.28Down 0.01N/AN/A00
SPY140425C001750007.93 0.00N/AN/A376Apr 14SPYJ140425P001750005.00Up 0.90N/AN/A00
SPY7140425C0017500015.47Down 0.01N/AN/A00Apr 14SPY140425P001750000.14Down 0.14N/AN/A1,39515,719
SPYJ140425C00175000N/A 0.00N/AN/A00Apr 14SPY140425P001750000.14Down 0.14N/AN/A1,39515,719
SPY140502C001750008.37Down 2.79N/AN/A2545May 14SPY140502P001750000.44Down 0.15N/AN/A3,31010,096
SPY140502C001750008.37Down 2.79N/AN/A2545May 14SPY7140502P001750000.63 0.00N/AN/A100102
SPY7140502C001750000.33 0.00N/AN/A00May 14SPY140502P001750000.44Down 0.15N/AN/A3,31010,096
SPY7140502C001750000.33 0.00N/AN/A00May 14SPY7140502P001750000.63 0.00N/AN/A100102
SPY140509C001750009.82 0.00N/AN/A50May 14SPY140509P001750000.69Down 0.21N/AN/A124814
SPY140517C0017500010.17Up 1.80N/AN/A7787,051May 14SPY140517P001750000.78Down 0.29N/AN/A24,867202,731
SPY140517C0017500010.17Up 1.80N/AN/A7787,051May 14SPY7140517P001750001.44 0.00N/AN/A1917
SPY140517C0017500010.17Up 1.80N/AN/A7787,051May 14SPYJ140517P00175000N/A 0.00N/AN/A00
SPY7140517C0017500012.07 0.00N/AN/A222May 14SPY140517P001750000.78Down 0.29N/AN/A24,867202,731
SPY7140517C0017500012.07 0.00N/AN/A222May 14SPY7140517P001750001.44 0.00N/AN/A1917
SPY7140517C0017500012.07 0.00N/AN/A222May 14SPYJ140517P00175000N/A 0.00N/AN/A00
SPYJ140517C00175000N/A 0.00N/AN/A00May 14SPY140517P001750000.78Down 0.29N/AN/A24,867202,731
SPYJ140517C00175000N/A 0.00N/AN/A00May 14SPY7140517P001750001.44 0.00N/AN/A1917
SPY140523C00175000N/A 0.00N/AN/A00May 14SPY140523P001750001.15Down 0.20N/AN/A5,059675
SPY140621C0017500010.21Up 0.44N/AN/A47423,495Jun 14SPY140621P001750001.99Down 0.37N/AN/A12,36697,991
SPY140621C0017500010.21Up 0.44N/AN/A47423,495Jun 14SPY7140621P001750002.39 0.00N/AN/A518
SPY140621C0017500010.21Up 0.44N/AN/A47423,495Jun 14SPYJ140621P00175000N/A 0.00N/AN/A00
SPY7140621C0017500010.00 0.00N/AN/A036Jun 14SPY140621P001750001.99Down 0.37N/AN/A12,36697,991
SPY7140621C0017500010.00 0.00N/AN/A036Jun 14SPY7140621P001750002.39 0.00N/AN/A518
SPY7140621C0017500010.00 0.00N/AN/A036Jun 14SPYJ140621P00175000N/A 0.00N/AN/A00
SPYJ140621C00175000N/A 0.00N/AN/A00Jun 14SPY140621P001750001.99Down 0.37N/AN/A12,36697,991
SPYJ140621C00175000N/A 0.00N/AN/A00Jun 14SPY7140621P001750002.39 0.00N/AN/A518
SPY140630C0017500010.39Up 0.40N/AN/A1791,745Jun 14SPY140630P001750002.24Down 0.54N/AN/A2,42012,161
SPY140719C0017500011.45Up 0.86N/AN/A10353Jul 14SPY140719P001750002.75Down 0.55N/AN/A99111,286
SPY140719C0017500011.45Up 0.86N/AN/A10353Jul 14SPY7140719P00175000N/A 0.00N/AN/A00
SPY140719C0017500011.45Up 0.86N/AN/A10353Jul 14SPYJ140719P00175000N/A 0.00N/AN/A00
SPY7140719C00175000N/A 0.00N/AN/A00Jul 14SPY140719P001750002.75Down 0.55N/AN/A99111,286
SPYJ140719C00175000N/A 0.00N/AN/A00Jul 14SPY140719P001750002.75Down 0.55N/AN/A99111,286
SPY140920C0017500011.55Up 0.30N/AN/A203,683Sep 14SPY140920P001750004.50Down 1.00N/AN/A88722,315
SPY140920C0017500011.55Up 0.30N/AN/A203,683Sep 14SPY7140920P001750005.35 0.00N/AN/A29
SPY140920C0017500011.55Up 0.30N/AN/A203,683Sep 14SPYJ140920P00175000N/A 0.00N/AN/A00
SPY7140920C0017500011.70 0.00N/AN/A35Sep 14SPY140920P001750004.50Down 1.00N/AN/A88722,315
SPY7140920C0017500011.70 0.00N/AN/A35Sep 14SPY7140920P001750005.35 0.00N/AN/A29
SPY7140920C0017500011.70 0.00N/AN/A35Sep 14SPYJ140920P00175000N/A 0.00N/AN/A00
SPYJ140920C00175000N/A 0.00N/AN/A00Sep 14SPY140920P001750004.50Down 1.00N/AN/A88722,315
SPYJ140920C00175000N/A 0.00N/AN/A00Sep 14SPY7140920P001750005.35 0.00N/AN/A29
SPY140930C0017500015.16 0.00N/AN/A3133Sep 14SPY140930P001750005.44Down 0.02N/AN/A152,408
SPY141018C0017500011.75 0.00N/AN/A2258Oct 14SPY141018P001750005.73Down 0.47N/AN/A162,053
SPY141018C0017500011.75 0.00N/AN/A2258Oct 14SPYJ141018P00175000N/A 0.00N/AN/A00
SPYJ141018C00175000N/A 0.00N/AN/A00Oct 14SPY141018P001750005.73Down 0.47N/AN/A162,053
SPY141220C0017500014.16Up 1.16N/AN/A28,748Dec 14SPY141220P001750006.80Down 0.49N/AN/A1,48512,040
SPY141220C0017500014.16Up 1.16N/AN/A28,748Dec 14SPY7141220P001750006.80 0.00N/AN/A315
SPY141220C0017500014.16Up 1.16N/AN/A28,748Dec 14SPYJ141220P00175000N/A 0.00N/AN/A00
SPY7141220C0017500014.50 0.00N/AN/A1920Dec 14SPY141220P001750006.80Down 0.49N/AN/A1,48512,040
SPY7141220C0017500014.50 0.00N/AN/A1920Dec 14SPY7141220P001750006.80 0.00N/AN/A315
SPY7141220C0017500014.50 0.00N/AN/A1920Dec 14SPYJ141220P00175000N/A 0.00N/AN/A00
SPYJ141220C00175000N/A 0.00N/AN/A00Dec 14SPY141220P001750006.80Down 0.49N/AN/A1,48512,040
SPYJ141220C00175000N/A 0.00N/AN/A00Dec 14SPY7141220P001750006.80 0.00N/AN/A315
SPY141231C0017500013.50 0.00N/AN/A501,477Dec 14SPY141231P001750007.10Down 0.33N/AN/A11,686
SPY150117C0017500014.60Up 1.50N/AN/A36,052Jan 15SPY150117P001750007.65Down 0.16N/AN/A1,01011,990
SPY150117C0017500014.60Up 1.50N/AN/A36,052Jan 15SPY7150117P0017500011.69 0.00N/AN/A01,089
SPY150117C0017500014.60Up 1.50N/AN/A36,052Jan 15SPYJ150117P00175000N/A 0.00N/AN/A00
SPY7150117C0017500015.40 0.00N/AN/A1409Jan 15SPY150117P001750007.65Down 0.16N/AN/A1,01011,990
SPY7150117C0017500015.40 0.00N/AN/A1409Jan 15SPY7150117P0017500011.69 0.00N/AN/A01,089
SPY7150117C0017500015.40 0.00N/AN/A1409Jan 15SPYJ150117P00175000N/A 0.00N/AN/A00
SPYJ150117C00175000N/A 0.00N/AN/A00Jan 15SPY150117P001750007.65Down 0.16N/AN/A1,01011,990
SPYJ150117C00175000N/A 0.00N/AN/A00Jan 15SPY7150117P0017500011.69 0.00N/AN/A01,089
SPY150320C0017500017.16 0.00N/AN/A2728Mar 15SPY150320P001750008.88Down 0.77N/AN/A51,217
SPY150320C0017500017.16 0.00N/AN/A2728Mar 15SPY7150320P00175000N/A 0.00N/AN/A00
SPY7150320C00175000N/A 0.00N/AN/A00Mar 15SPY150320P001750008.88Down 0.77N/AN/A51,217
SPY150331C0017500014.72 0.00N/AN/A117Mar 15SPY150331P0017500010.05 0.00N/AN/A115
SPY150619C0017500015.35Down 0.70N/AN/A103,456Jun 15SPY150619P0017500011.10Up 0.10N/AN/A3267,397
SPY150619C0017500015.35Down 0.70N/AN/A103,456Jun 15SPY7150619P0017500011.00 0.00N/AN/A315
SPY150619C0017500015.35Down 0.70N/AN/A103,456Jun 15SPYJ150619P00175000N/A 0.00N/AN/A00
SPY7150619C0017500017.26 0.00N/AN/A01Jun 15SPY150619P0017500011.10Up 0.10N/AN/A3267,397
SPY7150619C0017500017.26 0.00N/AN/A01Jun 15SPY7150619P0017500011.00 0.00N/AN/A315
SPY7150619C0017500017.26 0.00N/AN/A01Jun 15SPYJ150619P00175000N/A 0.00N/AN/A00
SPYJ150619C00175000N/A 0.00N/AN/A00Jun 15SPY150619P0017500011.10Up 0.10N/AN/A3267,397
SPYJ150619C00175000N/A 0.00N/AN/A00Jun 15SPY7150619P0017500011.00 0.00N/AN/A315
SPY151219C0017500017.17Down 0.43N/AN/A1594,123Dec 15SPY151219P0017500013.96Down 0.24N/AN/A1126,383
SPY151219C0017500017.17Down 0.43N/AN/A1594,123Dec 15SPY7151219P0017500012.80 0.00N/AN/A3473
SPY151219C0017500017.17Down 0.43N/AN/A1594,123Dec 15SPYJ151219P00175000N/A 0.00N/AN/A00
SPY7151219C0017500019.75 0.00N/AN/A4187Dec 15SPY151219P0017500013.96Down 0.24N/AN/A1126,383
SPY7151219C0017500019.75 0.00N/AN/A4187Dec 15SPY7151219P0017500012.80 0.00N/AN/A3473
SPY7151219C0017500019.75 0.00N/AN/A4187Dec 15SPYJ151219P00175000N/A 0.00N/AN/A00
SPYJ151219C00175000N/A 0.00N/AN/A00Dec 15SPY151219P0017500013.96Down 0.24N/AN/A1126,383
SPYJ151219C00175000N/A 0.00N/AN/A00Dec 15SPY7151219P0017500012.80 0.00N/AN/A3473
SPY160115C0017500018.20Down 1.79N/AN/A1692Jan 16SPY160115P0017500015.00Up 0.25N/AN/A93,772
SPY160115C0017500018.20Down 1.79N/AN/A1692Jan 16SPY7160115P00175000N/A 0.00N/AN/A00
SPY160115C0017500018.20Down 1.79N/AN/A1692Jan 16SPYJ160115P00175000N/A 0.00N/AN/A00
SPY7160115C0017500019.75 0.00N/AN/A13Jan 16SPY160115P0017500015.00Up 0.25N/AN/A93,772
SPY7160115C0017500019.75 0.00N/AN/A13Jan 16SPY7160115P00175000N/A 0.00N/AN/A00
SPY7160115C0017500019.75 0.00N/AN/A13Jan 16SPYJ160115P00175000N/A 0.00N/AN/A00
SPYJ160115C00175000N/A 0.00N/AN/A00Jan 16SPY160115P0017500015.00Up 0.25N/AN/A93,772
SPY161216C0017500021.35Down 0.04N/AN/A40768Dec 16SPY161216P0017500019.40Down 0.30N/AN/A11755
SPY161216C0017500021.35Down 0.04N/AN/A40768Dec 16SPY7161216P0017500014.30 0.00N/AN/A2028
SPY161216C0017500021.35Down 0.04N/AN/A40768Dec 16SPYJ161216P00175000N/A 0.00N/AN/A00
SPY7161216C00175000N/A 0.00N/AN/A00Dec 16SPY161216P0017500019.40Down 0.30N/AN/A11755
SPY7161216C00175000N/A 0.00N/AN/A00Dec 16SPY7161216P0017500014.30 0.00N/AN/A2028
SPYJ161216C00175000N/A 0.00N/AN/A00Dec 16SPY161216P0017500019.40Down 0.30N/AN/A11755
SPYJ161216C00175000N/A 0.00N/AN/A00Dec 16SPY7161216P0017500014.30 0.00N/AN/A2028
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.