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.

Calendar Call Spreads

show all panels more…

Short	Long	Debit	Months
Jun 17 '27 775.00	Jun 16 '28 775.00	-47.13	12
Jun 17 '27 775.00	Jan 19 '29 775.00	-71.86	19
Jun 17 '27 775.00	Dec 15 '28 775.00	-69.22	18
Sep 17 '27 775.00	Jun 16 '28 775.00	-33.19	9
Sep 17 '27 775.00	Jan 19 '29 775.00	-57.91	16
Sep 17 '27 775.00	Dec 15 '28 775.00	-55.27	15
Sep 17 '27 780.00	Jun 16 '28 780.00	-33.17	9
Jun 17 '27 780.00	Jun 16 '28 780.00	-47.10	12
Sep 17 '27 780.00	Dec 15 '28 780.00	-55.67	15
Sep 17 '27 780.00	Jan 19 '29 780.00	-58.42	16
Jun 17 '27 780.00	Dec 15 '28 780.00	-69.60	18
Jun 17 '27 780.00	Jan 19 '29 780.00	-72.35	19
Mar 19 '27 775.00	Jun 16 '28 775.00	-61.96	15
Mar 19 '27 775.00	Dec 15 '28 775.00	-84.04	21
Mar 19 '27 775.00	Jan 19 '29 775.00	-86.69	22
Mar 19 '27 780.00	Jun 16 '28 780.00	-61.82	15
Dec 17 '27 775.00	Jun 16 '28 775.00	-21.27	6
Dec 17 '27 775.00	Jan 19 '29 775.00	-46.00	13
Dec 17 '27 775.00	Dec 15 '28 775.00	-43.36	12
Mar 19 '27 780.00	Dec 15 '28 780.00	-84.32	21
Mar 19 '27 780.00	Jan 19 '29 780.00	-87.07	22
Dec 17 '27 780.00	Jun 16 '28 780.00	-21.07	6
Dec 17 '27 780.00	Dec 15 '28 780.00	-43.57	12
Dec 17 '27 780.00	Jan 19 '29 780.00	-46.32	13
Jan 21 '28 775.00	Jun 16 '28 775.00	-16.74	5
Jan 21 '28 775.00	Jan 19 '29 775.00	-41.47	12
Jan 21 '28 775.00	Dec 15 '28 775.00	-38.83	11
Jan 21 '28 780.00	Jun 16 '28 780.00	-16.50	5
Jan 21 '28 780.00	Dec 15 '28 780.00	-39.00	11
Jan 21 '28 780.00	Jan 19 '29 780.00	-41.75	12
Jan 15 '27 775.00	Jun 16 '28 775.00	-73.50	17
Jan 15 '27 775.00	Jan 19 '29 775.00	-98.23	24
Jan 15 '27 775.00	Dec 15 '28 775.00	-95.59	23
Dec 18 '26 775.00	Jun 16 '28 775.00	-78.23	18
Dec 18 '26 775.00	Jan 19 '29 775.00	-102.96	25
Dec 18 '26 775.00	Dec 15 '28 775.00	-100.32	24
Jan 15 '27 780.00	Jun 16 '28 780.00	-73.32	17
Jan 15 '27 780.00	Dec 15 '28 780.00	-95.82	23
Jan 15 '27 780.00	Jan 19 '29 780.00	-98.57	24
Dec 18 '26 780.00	Jun 16 '28 780.00	-78.09	18