Quote for SPY (SPDR TRUST SR 1 ETF)

Data as of Oct 28, 2026

Last

772.31

Change

+2.65

Open

771.43

Previous

769.66

High

773.35

Low

769.25

Bid

-

Ask

-

Volume

28,825,183

Trades

-

Dividend

1.23

Yield

1.97%

Ex-Div

Sep 15, 2017

Impl Vol

0.138

Hist Vol

0.125

Opt Volume

7,628,661

Open Int

17,859,656

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panels more…

Short	Long	Debit	Width
Oct 13 '26 775.00	Oct 13 '26 780.00	-2.22	5.00
Oct 12 '26 775.00	Oct 12 '26 780.00	-2.27	5.00
Oct 16 '26 775.00	Oct 16 '26 780.00	-2.19	5.00
Oct 13 '26 776.00	Oct 13 '26 780.00	-1.86	4.00
Oct 12 '26 776.00	Oct 12 '26 780.00	-1.92	4.00
Oct 15 '26 775.00	Oct 15 '26 780.00	-2.23	5.00
Oct 12 '26 775.00	Oct 12 '26 779.00	-1.70	4.00
Oct 13 '26 775.00	Oct 13 '26 779.00	-1.70	4.00
Oct 19 '26 775.00	Oct 19 '26 780.00	-2.18	5.00
Oct 20 '26 775.00	Oct 20 '26 780.00	-2.18	5.00
Oct 16 '26 776.00	Oct 16 '26 780.00	-1.81	4.00
Oct 13 '26 777.00	Oct 13 '26 780.00	-1.46	3.00
Oct 15 '26 776.00	Oct 15 '26 780.00	-1.85	4.00
Oct 16 '26 775.00	Oct 16 '26 779.00	-1.70	4.00
Oct 12 '26 776.00	Oct 12 '26 779.00	-1.35	3.00
Oct 12 '26 777.00	Oct 12 '26 780.00	-1.52	3.00
Oct 15 '26 775.00	Oct 15 '26 779.00	-1.72	4.00
Oct 19 '26 775.00	Oct 19 '26 779.00	-1.68	4.00
Nov 20 '26 775.00	Nov 20 '26 780.00	-1.96	5.00
Oct 19 '26 776.00	Oct 19 '26 780.00	-1.81	4.00
Oct 12 '26 775.00	Oct 12 '26 778.00	-1.20	3.00
Oct 13 '26 775.00	Oct 13 '26 778.00	-1.21	3.00
Nov 30 '26 775.00	Nov 30 '26 780.00	-1.92	5.00
Oct 13 '26 776.00	Oct 13 '26 779.00	-1.35	3.00
Oct 16 '26 777.00	Oct 16 '26 780.00	-1.41	3.00
Oct 15 '26 777.00	Oct 15 '26 780.00	-1.44	3.00
Dec 18 '26 775.00	Dec 18 '26 780.00	-1.90	5.00
Oct 16 '26 776.00	Oct 16 '26 779.00	-1.33	3.00
Oct 15 '26 776.00	Oct 15 '26 779.00	-1.34	3.00
Nov 20 '26 775.00	Nov 20 '26 779.00	-1.54	4.00
Nov 20 '26 776.00	Nov 20 '26 780.00	-1.59	4.00
Oct 16 '26 775.00	Oct 16 '26 778.00	-1.24	3.00
Oct 12 '26 777.00	Oct 12 '26 779.00	-0.95	2.00
Oct 15 '26 775.00	Oct 15 '26 778.00	-1.24	3.00
Oct 19 '26 775.00	Oct 19 '26 778.00	-1.21	3.00
Nov 30 '26 776.00	Nov 30 '26 780.00	-1.56	4.00
Nov 30 '26 775.00	Nov 30 '26 779.00	-1.51	4.00
Oct 19 '26 776.00	Oct 19 '26 779.00	-1.31	3.00
Oct 19 '26 777.00	Oct 19 '26 780.00	-1.41	3.00
Jan 15 '27 775.00	Jan 15 '27 780.00	-1.87	5.00