SPDR S&P 500 (SPY) Option Chain

(ETF)
SPY 
$205.42
*  
4.40
2.1%
Get SPY Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading SPY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

SPY Options: Type:

Option Chain for SPDR S&P 500 (SPY)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 26, 2015 0 SPY 185 Jun 26, 2015 0.01 0 61577
Jun 26, 2015 21.97 0 0 SPY 190 Jun 26, 2015 0.01 0 16047
Jun 26, 2015 0 SPY 192 Jun 26, 2015 0.01 0 2573
Jun 26, 2015 0 SPY 192.5 Jun 26, 2015 0.01 0 480
Jun 26, 2015 0 SPY 193 Jun 26, 2015 0.01 0 96
Jun 26, 2015 0 SPY 193.5 Jun 26, 2015 0.01 0 419
Jun 26, 2015 18.75 0 SPY 194 Jun 26, 2015 0.01 0 755
Jun 26, 2015 17.32 0 0 SPY 194.5 Jun 26, 2015 0.01 0 5304
Jun 26, 2015 14.50 0 0 SPY 195 Jun 26, 2015 0.01 0 8611
Jun 26, 2015 0 SPY 195.5 Jun 26, 2015 0.01 0 998
Jun 26, 2015 0 SPY 196 Jun 26, 2015 0.01 0 4140
Jun 26, 2015 15.44 0 0 SPY 196.5 Jun 26, 2015 0.01 0 1992
Jun 26, 2015 15.26 0 0 SPY 197 Jun 26, 2015 0.01 0 31508
Jun 26, 2015 11.30 0 0 SPY 197.5 Jun 26, 2015 0.01 0 9445
Jun 26, 2015 14.81 0 0 SPY 198 Jun 26, 2015 0.01 0 4627
Jun 26, 2015 0 SPY 198.5 Jun 26, 2015 0.01 0 1940
Jun 26, 2015 0 SPY 199 Jun 26, 2015 0.01 0 6156
Jun 26, 2015 0 SPY 199.5 Jun 26, 2015 0.01 0 5234
Jun 26, 2015 9.57 0 0 SPY 200 Jun 26, 2015 0.01 0 23518
Jun 26, 2015 9.00 0 0 SPY 200.5 Jun 26, 2015 0.01 0 1562
Jun 26, 2015 8.47 0 0 SPY 201 Jun 26, 2015 0.01 0 55004
Jun 26, 2015 8.85 0 0 SPY 201.5 Jun 26, 2015 0.01 0 4784
Jun 26, 2015 7.87 0 0 SPY 202 Jun 26, 2015 0.01 0 12655
Jun 26, 2015 7.31 0 0 SPY 202.5 Jun 26, 2015 0.01 0 20765
Jun 26, 2015 9.63 0 0 SPY 203 Jun 26, 2015 0.01 0 20320
Jun 26, 2015 6.54 0 0 SPY 203.5 Jun 26, 2015 0.01 0 8319
Jun 26, 2015 5.28 0 0 SPY 204 Jun 26, 2015 0.01 0 26135
Jun 26, 2015 4.74 0 0 SPY 204.5 Jun 26, 2015 0.01 0 13630
Jun 26, 2015 4.84 0 0 SPY 205 Jun 26, 2015 0.01 0 52440
Jun 26, 2015 4.00 0 0 SPY 205.5 Jun 26, 2015 0.01 0 9194
Jun 26, 2015 3.24 0 0 SPY 206 Jun 26, 2015 0.01 0 36250
Jun 26, 2015 3.82 0 0 SPY 206.5 Jun 26, 2015 0.01 0 11197
Jun 26, 2015 2.98 0 0 SPY 207 Jun 26, 2015 0.01 0 35253
Jun 26, 2015 2.39 0 0 SPY 207.5 Jun 26, 2015 0.01 0 18952
Jun 26, 2015 1.83 0 0 SPY 208 Jun 26, 2015 0.01 0 90246
Jun 26, 2015 1.36 0 0 SPY 208.5 Jun 26, 2015 0.01 0 29531
Jun 26, 2015 0.81 -0.02 0 0 SPY 209 Jun 26, 2015 0.01 0 72080
Jun 26, 2015 0.64 0.29 0 0 SPY 209.5 Jun 26, 2015 0.01 -0.01 0 29524
Jun 26, 2015 0.07 0.06 0 4696 SPY 210 Jun 26, 2015 0.02 -0.18 0 30913
Jun 26, 2015 0.01 0 12228 SPY 210.5 Jun 26, 2015 0.35 -0.32 0 0
Jun 26, 2015 0.01 0 25787 SPY 211 Jun 26, 2015 0.88 -0.30 0 0
Jun 26, 2015 0.01 0 14346 SPY 211.5 Jun 26, 2015 1.52 0 3
Jun 26, 2015 0.01 0 60445 SPY 212 Jun 26, 2015 2.01 -0.09 0 0
Jun 26, 2015 0.01 0 23409 SPY 212.5 Jun 26, 2015 2.67 0 0
Jun 26, 2015 0.01 0 36111 SPY 213 Jun 26, 2015 3.00 -0.15 0 0
Jun 26, 2015 0.01 0 71059 SPY 213.5 Jun 26, 2015 3.77 0 0
Jun 26, 2015 0.01 0 35708 SPY 214 Jun 26, 2015 4.17 0 0
Jun 26, 2015 0.01 0 63721 SPY 214.5 Jun 26, 2015 4.41 0 0
Jun 26, 2015 0.01 0 52821 SPY 215 Jun 26, 2015 5.25 0 0
Jun 26, 2015 0.01 0 47125 SPY 215.5 Jun 26, 2015 4.40 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.