Breaking News

SPDR® S&P 500® ETF Trust (SPY)

Symbol	Exchange	Currency
SPY	NYSE	USD	Real-time
SPY	Mexico	MXN	Delayed
1557	Tokyo	JPY	Delayed
SPY	Singapore	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

505.28 -31.42 -5.85%

05/04 - Closed. Currency in USD

After Hours

505.50

-0.34

-0.07%

7:59:58 - Real-time Data

Type: ETF

Market: United States

Issuer: SPDR State Street Global Advisors

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 217,965,131
Bid/Ask: 0.00 / 0.00
Day's Range: 505.06 - 525.87

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

SPDR S&P 500 Options Chain

Get free option data for SPY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the SPDR S&P 500 ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 04, 2025 15:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7	7%	7	7.03	2,275	515.00	10.45	10.45%	10.36	10.45	26,967
SPY Call 515.00 Exp: Apr 07, 2025 Last: 7 Chg.: 7% SymbolSPY\|20250407\|515.00C Delta0.4484 Imp Vol0.4583 Bid7 Gamma0.0186 Theoretical7 Ask7.03 Theta-1.4194 Intrinsic Value2.36 Volume2,275 Vega0.1835 Time Value4.64 Open Interest1 Rho0.0183 Delta / Theta-0.3159 SPY Put 515.00 Exp: Apr 07, 2025 Last: 10.45 Chg.: 10.45% SymbolSPY\|20250407\|515.00P Delta-0.5501 Imp Vol0.4712 Bid10.36 Gamma0.0181 Theoretical10.45 Ask10.45 Theta-1.4207 Intrinsic Value-2.36 Volume26,967 Vega0.1836 Time Value12.81 Open Interest3,065 Rho-0.0207 Delta / Theta0.3872
6.54	6.54%	6.51	6.54	2,095	516.00	10.9	10.9%	10.88	10.95	4,945
SPY Call 516.00 Exp: Apr 07, 2025 Last: 6.54 Chg.: 6.54% SymbolSPY\|20250407\|516.00C Delta0.4296 Imp Vol0.4563 Bid6.51 Gamma0.0186 Theoretical6.54 Ask6.54 Theta-1.4023 Intrinsic Value1.36 Volume2,095 Vega0.1821 Time Value5.18 Open Interest0 Rho0.0175 Delta / Theta-0.3064 SPY Put 516.00 Exp: Apr 07, 2025 Last: 10.9 Chg.: 10.9% SymbolSPY\|20250407\|516.00P Delta-0.5693 Imp Vol0.4643 Bid10.88 Gamma0.0183 Theoretical10.9 Ask10.95 Theta-1.3886 Intrinsic Value-1.36 Volume4,945 Vega0.1822 Time Value12.26 Open Interest848 Rho-0.0214 Delta / Theta0.41
6.14	6.14%	6.06	6.1	1,662	517.00	11.33	11.33%	11.42	11.52	5,615
SPY Call 517.00 Exp: Apr 07, 2025 Last: 6.14 Chg.: 6.14% SymbolSPY\|20250407\|517.00C Delta0.4106 Imp Vol0.4532 Bid6.06 Gamma0.0185 Theoretical6.08 Ask6.1 Theta-1.3788 Intrinsic Value0.36 Volume1,662 Vega0.1804 Time Value5.78 Open Interest0 Rho0.0168 Delta / Theta-0.2978 SPY Put 517.00 Exp: Apr 07, 2025 Last: 11.33 Chg.: 11.33% SymbolSPY\|20250407\|517.00P Delta-0.5876 Imp Vol0.463 Bid11.42 Gamma0.0182 Theoretical11.47 Ask11.52 Theta-1.3708 Intrinsic Value-0.36 Volume5,615 Vega0.1805 Time Value11.69 Open Interest907 Rho-0.022 Delta / Theta0.4287
					517.36	Price @ Apr 04, 2025 15:11 GMT
5.65	5.65%	5.63	5.66	2,697	518.00	12.04	12.04%	11.93	12.09	5,318
SPY Call 518.00 Exp: Apr 07, 2025 Last: 5.65 Chg.: 5.65% SymbolSPY\|20250407\|518.00C Delta0.3918 Imp Vol0.4507 Bid5.63 Gamma0.0184 Theoretical5.65 Ask5.66 Theta-1.3541 Intrinsic Value-0.64 Volume2,697 Vega0.1782 Time Value6.29 Open Interest7 Rho0.016 Delta / Theta-0.2893 SPY Put 518.00 Exp: Apr 07, 2025 Last: 12.04 Chg.: 12.04% SymbolSPY\|20250407\|518.00P Delta-0.6061 Imp Vol0.4606 Bid11.93 Gamma0.018 Theoretical12.04 Ask12.09 Theta-1.3469 Intrinsic Value0.64 Volume5,318 Vega0.1784 Time Value11.4 Open Interest761 Rho-0.0226 Delta / Theta0.45
5.24	5.24%	5.2	5.25	2,875	519.00	12.66	12.66%	12.51	12.66	7,141
SPY Call 519.00 Exp: Apr 07, 2025 Last: 5.24 Chg.: 5.24% SymbolSPY\|20250407\|519.00C Delta0.373 Imp Vol0.4483 Bid5.2 Gamma0.0182 Theoretical5.24 Ask5.25 Theta-1.3267 Intrinsic Value-1.64 Volume2,875 Vega0.1756 Time Value6.88 Open Interest5 Rho0.0153 Delta / Theta-0.2812 SPY Put 519.00 Exp: Apr 07, 2025 Last: 12.66 Chg.: 12.66% SymbolSPY\|20250407\|519.00P Delta-0.624 Imp Vol0.46 Bid12.51 Gamma0.0178 Theoretical12.66 Ask12.66 Theta-1.3259 Intrinsic Value1.64 Volume7,141 Vega0.176 Time Value11.02 Open Interest4,780 Rho-0.0232 Delta / Theta0.4706
4.85	4.85%	4.83	4.86	4,837	520.00	13.22	13.22%	13.15	13.3	16,275
SPY Call 520.00 Exp: Apr 07, 2025 Last: 4.85 Chg.: 4.85% SymbolSPY\|20250407\|520.00C Delta0.3544 Imp Vol0.4459 Bid4.83 Gamma0.018 Theoretical4.85 Ask4.86 Theta-1.2967 Intrinsic Value-2.64 Volume4,837 Vega0.1726 Time Value7.49 Open Interest22 Rho0.0145 Delta / Theta-0.2733 SPY Put 520.00 Exp: Apr 07, 2025 Last: 13.22 Chg.: 13.22% SymbolSPY\|20250407\|520.00P Delta-0.6431 Imp Vol0.4549 Bid13.15 Gamma0.0177 Theoretical13.22 Ask13.3 Theta-1.2874 Intrinsic Value2.64 Volume16,275 Vega0.173 Time Value10.58 Open Interest10,842 Rho-0.0238 Delta / Theta0.4995

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPY Comments

Write your thoughts about SPDR® S&P 500® ETF Trust

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Richsand Abat Dec 04, 2021 5:59

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

no corona no covid

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="222296347">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="222296347" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="222296347" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="222296347">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,084.19	-61.54	-1.00%
Nikkei 225	33,780.58	-955.35	-2.75%
Shanghai	3,342.01	-8.12	-0.24%
US 500	5,062.7	-333.9	-6.19%
US Tech 100	17,353.5	-1168.0	-6.31%
DAX	20,641.72	-1075.67	-4.95%
Dollar Index	102.770	+0.970	+0.95%

Crude Oil WTI	61.99	-4.96	-7.41%
Brent Oil	65.58	-4.56	-6.50%
Natural Gas	3.837	-0.301	-7.27%
Gold	3,035.40	-86.30	-2.76%
Silver	29.230	-2.740	-8.57%
US Soybeans	977.00	-34.50	-3.41%
Copper	4.4020	-0.4265	-8.83%

Philippines 2Y	5.710	0.000	0.00%
Philippines 10Y	6.120	0.000	0.00%
Philippines 20Y	6.400	0.000	0.00%
U.S. 2Y	3.641	-0.051	-1.38%
U.S. 10Y	3.999	-0.037	-0.92%
U.S. 30Y	4.416	-0.060	-1.34%
Germany 10Y	2.5695	-0.0710	-2.69%

Alphabet C	147.74	-4.89	-3.20%
Golden Haven	2,350.00	+10.00	+0.43%
Anheuser Busch ADR	60.92	-1.98	-3.15%
Booking	4,284.02	-166.51	-3.74%
Apple	188.38	-14.81	-7.29%
Alibaba ADR	116.54	-12.79	-9.89%
Tesla	239.43	-27.85	-10.42%

Recent Quotes

Name	Price	Chg.	Chg. %
SPDR S&P 500	505.28	-31.42	-5.85%
Global X Millenni.	61.99	+0.67	+1.09%
QHKY DingRui Bond.	1.068	+0.004	+0.33%
R Valor D EUR	2,679.970	-112.520	-4.03%
SPP Mix 20	132.461	-1.021	-0.77%
Trend ETF MSCI Ch.	7.45	-0.28	-3.62%
More 15/85	144.050	+0.030	+0.02%
CARTEBANC SICAV S.	207.888	+0.009	+0.00%