SPY - Quotes Dashboard
Monitor the markets on one page including stocks, options, futures, charts, and more.
2025-01-06 16:00:00 ET (Delayed)
Bid:
595.88
Ask: 595.99
Vol: 47,592,827
Last:
595.91
Change: +0.53 (+0.089%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 January
Options Chain
Total Records: 78
Calls
(EXPR: Mon Jan 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Mon Jan 06 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Mon Jan 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Tue Jan 07 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Tue Jan 07 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Tue Jan 07 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Wed Jan 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Wed Jan 08 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Wed Jan 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Thu Jan 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Thu Jan 09 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Thu Jan 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Fri Jan 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Fri Jan 10 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 597.500
Puts
(EXPR: Fri Jan 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Mon Jan 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Mon Jan 13 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Mon Jan 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Tue Jan 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Tue Jan 14 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Tue Jan 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Wed Jan 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Wed Jan 15 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Wed Jan 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Thu Jan 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Thu Jan 16 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Thu Jan 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Fri Jan 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Fri Jan 17 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Fri Jan 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Tue Jan 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Tue Jan 21 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Calls
(EXPR: Fri Jan 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Fri Jan 24 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 597.500
Puts
(EXPR: Fri Jan 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Calls
(EXPR: Fri Jan 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Fri Jan 31 2025
Strike
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
SPY 598.000
Puts
(EXPR: Fri Jan 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int