NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 4/24/2024 1:43 PM | 2024-05-17 | 243.19 | 238.51 | 240.78 | 5.60 | 2.36% | 2 | 92 | 111.62% |
| SPY240621C00265000 | 4/19/2024 1:41 PM | 2024-06-21 | 236.65 | 239.55 | 242.89 | 0.00 | 0.00% | 218 | 639 | 78.42% |
| SPY240920C00265000 | 4/24/2024 5:40 PM | 2024-09-20 | 245.57 | 241.87 | 245.18 | 0.19 | 0.08% | 8 | 381 | 62.05% |
| SPY241220C00265000 | 4/22/2024 1:45 PM | 2024-12-20 | 239.89 | 244.79 | 247.67 | 0.00 | 0.00% | 2 | 111 | 56.24% |
| SPY250117C00265000 | 1/18/2024 6:13 PM | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | 0.00% | 2 | 18 | 45.82% |
| SPY250321C00265000 | 6/30/2023 7:31 PM | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPY250620C00265000 | 1/23/2024 4:15 PM | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | 0.00% | 1 | 0 | 54.14% |
| SPY251219C00265000 | 2/21/2024 7:00 PM | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | 0.00% | 2 | 5 | 60.79% |
| SPY261218C00265000 | 4/4/2024 5:58 PM | 2026-12-18 | 279.75 | 259.00 | 264.00 | 0.00 | 0.00% | 1 | 2 | 42.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 4/24/2024 7:44 PM | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 563 | 6,128 | 81.25% |
| SPY240621P00265000 | 4/22/2024 6:18 PM | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 69 | 3,069 | 56.06% |
| SPY240719P00265000 | 4/24/2024 7:28 PM | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 370 | 148 | 50.20% |
| SPY240816P00265000 | 4/23/2024 2:56 PM | 2024-08-16 | 0.19 | 0.18 | 0.20 | 0.00 | 0.00% | 2 | 975 | 46.53% |
| SPY240920P00265000 | 4/23/2024 2:19 PM | 2024-09-20 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00% | 10 | 556 | 42.92% |
| SPY241220P00265000 | 4/24/2024 7:14 PM | 2024-12-20 | 0.70 | 0.71 | 0.75 | 0.00 | 0.00% | 15 | 6,809 | 38.14% |
| SPY250117P00265000 | 4/22/2024 2:12 PM | 2025-01-17 | 1.02 | 0.82 | 0.88 | 0.00 | 0.00% | 1 | 319 | 36.98% |
| SPY250321P00265000 | 4/22/2024 5:25 PM | 2025-03-21 | 1.24 | 1.10 | 1.16 | 0.00 | 0.00% | 2 | 843 | 34.76% |
| SPY250620P00265000 | 4/15/2024 8:07 PM | 2025-06-20 | 2.03 | 1.45 | 1.59 | 0.00 | 0.00% | 2 | 70 | 32.47% |
| SPY250919P00265000 | 4/4/2024 5:07 PM | 2025-09-19 | 2.02 | 1.73 | 2.07 | 0.00 | 0.00% | 3 | 3 | 30.89% |
| SPY251219P00265000 | 1/18/2024 2:47 PM | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | 0.00% | 2 | 44 | 30.52% |
| SPY260116P00265000 | 4/19/2024 6:33 PM | 2026-01-16 | 2.97 | 2.21 | 2.84 | 0.00 | 0.00% | 1 | 5 | 29.59% |
| SPY261218P00265000 | 4/1/2024 3:37 PM | 2026-12-18 | 4.10 | 2.35 | 5.17 | 0.00 | 0.00% | 2 | 15 | 27.25% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%