Cboe Global Markets

SPYD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR PORTFOLIO S&P 500 HIGH DIVIDEND (spyd)

2025-05-23 15:59:51 ET (Delayed)
Bid: 
41.66
Ask: 
41.96
Vol: 
789,487
Last: 
41.84
Change: 
+0.02 (+0.0478%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPYD 39.000
0
+0
1.55
4.3
0
0
0.888
0.0741
0
SPYD 40.000
3.5
+0
1.95
2.35
0
0.19
0.8192
0.1174
37
SPYD 41.000
1.1
+0
0.6
2.05
0
0.17
0.6961
0.1798
29
SPYD 42.000
0.55
-0.225
0.5
0.85
21
0.14
0.4963
0.2291
22
SPYD 43.000
0.25
-0.325
0.2
0.45
8
0.16
0.2814
0.1955
239
SPYD 44.000
0.1
-0.025
0.05
0.25
2
0.17
0.1483
0.1236
178
Fri Jun 20 2025
Strike
SPYD 39.000
SPYD 40.000
SPYD 41.000
SPYD 42.000
SPYD 43.000
SPYD 44.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPYD 39.000
0.35
+0
0.05
0.25
0
0.2
-0.1132
0.0751
26
SPYD 40.000
0.21
+0.06
0.1
0.25
9
0.18
-0.1833
0.1195
92
SPYD 41.000
0.35
+0.175
0.2
0.5
3
0.16
-0.3098
0.1844
14
SPYD 42.000
0.9
+0.25
0.55
0.9
1
0.15
-0.5177
0.239
72
SPYD 43.000
0.5
+0
0.15
2.25
0
0.08
-0.7457
0.2118
79
SPYD 44.000
1.05
+0
1.1
3.2
0
0
-0.8881
0.1358
62
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.