Cboe Global Markets

SPY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P 500 ETF Trust (spy)

2025-03-28 15:59:59 ET (Delayed)
Bid: 
554.08
Ask: 
554.15
Vol: 
71,611,950
Last: 
555.66
Change: 
-11.42 (+-2.0552%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 6
Calls
(EXPR: Mon Mar 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 553.000
4.49
-12.01
4.49
4.53
1,775
0.17
0.5864
0.0443
337
SPY 554.000
3.94
-11.63
3.91
3.95
5,321
0.17
0.5419
0.0454
493
SPY 555.000
3.37
-11.295
3.39
3.41
19,764
0.17
0.4963
0.046
991
SPY 556.000
2.88
-10.88
2.87
2.9
38,469
0.17
0.4501
0.046
410
SPY 557.000
2.42
-10.46
2.41
2.44
36,200
0.17
0.4037
0.0455
220
SPY 558.000
2
-10.005
2
2.01
27,114
0.17
0.3575
0.0444
1793
Mon Mar 31 2025
Strike
SPY 553.000
SPY 554.000
SPY 555.000
SPY 556.000
SPY 557.000
SPY 558.000
Puts
(EXPR: Mon Mar 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 553.000
2.66
+2.235
2.64
2.67
23,836
0.17
-0.4156
0.0446
9717
SPY 554.000
3.06
+2.565
3.06
3.09
23,633
0.17
-0.4605
0.0457
3403
SPY 555.000
3.52
+2.935
3.52
3.55
74,798
0.17
-0.5064
0.0463
62335
SPY 556.000
4.04
+3.355
4.02
4.05
43,162
0.17
-0.553
0.0464
2646
SPY 557.000
4.59
+3.795
4.55
4.59
25,533
0.17
-0.5997
0.0459
2266
SPY 558.000
5.16
+4.235
5.13
5.17
27,368
0.16
-0.6463
0.0447
2975
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.