# Quote for SPYD (SPDR S&P 500 HIGH DIVIDEND ETF)

> SPYD stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SPYD.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 50.00 |
| Change | +0.59 |
| Open | 49.79 |
| Previous | 49.41 |
| High | 50.29 |
| Low | 49.57 |
| Bid | - |
| Ask | - |
| Volume | 1,080,433 |
| Trades | - |
| Dividend | 0.36 |
| Yield | 4.01% |
| Ex-Div | Sep 15, 2017 |
| Split Date | - |
| Impl Vol | 17.8% |
| Hist Vol | 12.5% |
| Opt Volume | 15 |
| Open Int | 3,994 |

## Option strategies

The best candidates for SPYD from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | 3.53 | 0.77 | 1.64% | 1 | 0.24 |
| [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00045000) | 2.20 | 0.44 | 0.94% | 0 | 0.20 |
| [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00045000) | 2.48 | 0.72 | 1.53% | 1 | 0.19 |
| [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00044000) | 3.95 | 1.19 | 2.54% | 4 | 0.18 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00044000) | 3.86 | 2.76 |
| [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00045000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00045000) | 2.43 | 1.76 |
| [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00044000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00044000) | 4.55 | 2.76 |
| [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00045000) | [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00045000) | 2.83 | 1.76 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Mar 19 '27 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00049000) | [Mar 19 '27 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00048000) | 1.01 | 1.00 |
| [Mar 19 '27 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00049000) | [Mar 19 '27 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00047000) | 1.10 | 2.00 |
| [Mar 19 '27 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00047000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00044000) | 1.00 | 3.00 |
| [Mar 19 '27 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00049000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00044000) | 2.10 | 5.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Dec 18 '26 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00049000) | 3.28 | 5.00 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Dec 18 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00048000) | 2.97 | 4.00 |
| [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00044000) | [Mar 19 '27 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00047000) | 3.04 | 3.00 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Dec 18 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | 2.51 | 3.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Mar 19 '27 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00048000) | [Mar 19 '27 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00046000) | -1.12 | 2.00 |
| [Dec 18 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | [Dec 18 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00046000) | -0.62 | 1.00 |
| [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00047000) | [Nov 20 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00046000) | -0.61 | 1.00 |
| [Dec 18 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00048000) | [Dec 18 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00046000) | -1.08 | 2.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00044000) | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00048000) | -1.05 | 4.00 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00044000) | [Dec 18 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00048000) | -0.97 | 4.00 |
| [Nov 20 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00044000) | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00047000) | -0.50 | 3.00 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00044000) | [Dec 18 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00047000) | -0.48 | 3.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Jun 17 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270617C00044000) | -0.73 | 6 |
| [Dec 18 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | [Mar 19 '27 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00047000) | 0.10 | 3 |
| [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00047000) | [Mar 19 '27 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00047000) | -0.25 | 4 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00044000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00044000) | -0.43 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00044000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00044000) | -0.35 | 4 |
| [Nov 20 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00044000) | [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00044000) | -0.08 | 1 |
| [Dec 18 '26 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00044000) | [Mar 19 '27 44.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00044000) | -0.27 | 3 |
| [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00047000) | [Dec 18 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00047000) | -0.06 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/SPYD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPYD.md?op=calendarp)

## More for SPYD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPYD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPYD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPYD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPYD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPYD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPYD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPYD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPYD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt