Optionistics

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

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 44.00Jun 17 '27 44.00-0.736
Dec 18 '26 47.00Mar 19 '27 47.000.103
Nov 20 '26 47.00Mar 19 '27 47.00-0.254
Dec 18 '26 44.00Mar 19 '27 44.00-0.433
Nov 20 '26 45.00Mar 19 '27 45.00-0.734
Dec 18 '26 45.00Mar 19 '27 45.00-0.463
Mar 19 '27 44.00Jun 17 '27 44.00-0.303
Dec 18 '26 46.00Mar 19 '27 46.00-0.393
Dec 18 '26 49.00Mar 19 '27 49.00-0.153
Dec 18 '26 47.00Jun 17 '27 47.00-0.996
Nov 20 '26 46.00Mar 19 '27 46.00-0.754
Dec 18 '26 48.00Mar 19 '27 48.00-0.353
Nov 20 '26 47.00Jun 17 '27 47.00-1.347
Nov 20 '26 48.00Mar 19 '27 48.00-0.634
Nov 20 '26 45.00Dec 18 '26 45.00-0.271
Nov 20 '26 46.00Dec 18 '26 46.00-0.361
Nov 20 '26 48.00Dec 18 '26 48.00-0.281
Nov 20 '26 47.00Dec 18 '26 47.00-0.351
Mar 19 '27 47.00Jun 17 '27 47.00-1.093