NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 12:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 4/16/2024 1:33 PM | 2024-06-21 | 302.06 | 295.69 | 296.58 | 0.00 | 0.00% | 2 | 352 | 104.44% |
| SPY240816C00205000 | 1/29/2024 8:02 PM | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | 0.00% | - | 3 | 115.42% |
| SPY240920C00205000 | 4/25/2024 1:39 PM | 2024-09-20 | 296.65 | 297.02 | 298.00 | -6.52 | -2.15% | 2 | 126 | 77.00% |
| SPY241220C00205000 | 4/17/2024 3:02 PM | 2024-12-20 | 303.60 | 298.40 | 299.96 | 0.00 | 0.00% | 2 | 1,164 | 67.87% |
| SPY250117C00205000 | 4/4/2024 3:20 PM | 2025-01-17 | 322.49 | 297.95 | 300.38 | 0.00 | 0.00% | 1 | 19 | 64.17% |
| SPY250321C00205000 | 4/22/2024 2:22 PM | 2025-03-21 | 300.40 | 299.36 | 302.28 | 2.20 | 0.74% | 3 | 27 | 62.51% |
| SPY250620C00205000 | 4/22/2024 4:55 PM | 2025-06-20 | 300.93 | 300.29 | 303.96 | 0.00 | 0.00% | 1 | 108 | 58.25% |
| SPY251219C00205000 | 2/21/2024 6:32 PM | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | 0.00% | 6 | 10 | 78.02% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 4/22/2024 4:25 PM | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 34 | 4,820 | 69.53% |
| SPY240816P00205000 | 4/17/2024 7:08 PM | 2024-08-16 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 22 | 119 | 56.84% |
| SPY240920P00205000 | 4/19/2024 3:21 PM | 2024-09-20 | 0.18 | 0.12 | 0.13 | 0.00 | 0.00% | 20 | 1,153 | 52.34% |
| SPY241220P00205000 | 4/25/2024 2:20 PM | 2024-12-20 | 0.36 | 0.34 | 0.35 | 0.05 | 16.13% | 1 | 702 | 46.39% |
| SPY250117P00205000 | 4/15/2024 5:37 PM | 2025-01-17 | 0.58 | 0.40 | 0.43 | 0.00 | 0.00% | 5 | 327 | 45.04% |
| SPY250321P00205000 | 4/22/2024 2:27 PM | 2025-03-21 | 0.65 | 0.56 | 0.60 | 0.00 | 0.00% | 3 | 59 | 42.36% |
| SPY250620P00205000 | 4/24/2024 5:13 PM | 2025-06-20 | 0.78 | 0.77 | 0.83 | 0.00 | 0.00% | 10 | 50 | 39.28% |
| SPY250919P00205000 | 4/17/2024 1:47 PM | 2025-09-19 | 1.17 | 0.94 | 1.07 | 0.00 | 0.00% | - | 10 | 37.02% |
| SPY251219P00205000 | 4/16/2024 1:53 PM | 2025-12-19 | 1.60 | 1.14 | 1.28 | 0.00 | 0.00% | 1 | 204 | 35.10% |
Related Tickers
GDX VanEck Gold Miners ETF
33.94
+2.48%
CCOR Core Alternative ETF
26.50
+0.65%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.94
+1.07%
SMH VanEck Semiconductor ETF
210.26
+1.07%
XSD SPDR S&P Semiconductor ETF
217.58
+0.95%
NANR SPDR S&P North American Natural Resources ETF
56.40
+0.83%
SOXX iShares Semiconductor ETF
210.19
+0.79%
FTXL First Trust Nasdaq Semiconductor ETF
84.55
+0.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
PSI Invesco Semiconductors ETF
52.86
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.51%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
GLD SPDR Gold Shares
215.58
+0.44%
EPI WisdomTree India Earnings Fund
44.91
+0.47%
IAU iShares Gold Trust
44.03
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EYLD Cambria Emerging Shareholder Yield ETF
33.85
+0.37%
CNYA iShares MSCI China A ETF
25.94
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.93
+0.23%
FLIN Franklin FTSE India ETF
37.41
+0.24%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
XLU Utilities Select Sector SPDR Fund
66.85
+0.16%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.14%
VPU Vanguard Utilities Index Fund ETF Shares
144.85
+0.11%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.22
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.42
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
XLB Materials Select Sector SPDR Fund
88.39
+0.06%
TPYP Tortoise North American Pipeline Fund
27.91
+0.07%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.01
+0.04%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
TUR iShares MSCI Turkey ETF
38.60
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
FUTY Fidelity MSCI Utilities Index ETF
43.06
+0.05%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.11
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
VDE Vanguard Energy Index Fund ETF Shares
133.94
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.66
+0.02%
MLPX Global X MLP & Energy Infrastructure ETF
49.04
-0.06%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.50
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.45
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
THD iShares MSCI Thailand ETF
57.69
-0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FLTR VanEck IG Floating Rate ETF
25.47
+0.02%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
-0.01%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
IYE iShares U.S. Energy ETF
50.18
-0.02%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
XLE Energy Select Sector SPDR Fund
96.17
-0.02%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.04%
SPEM SPDR Portfolio Emerging Markets ETF
36.03
-0.03%
PBTP Invesco 0-5 Yr US TIPS ETF
25.05
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.08%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
STIP iShares 0-5 Year TIPS Bond ETF
99.24
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FENY Fidelity MSCI Energy Index ETF
26.33
-0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.08%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
DBC Invesco DB Commodity Index Tracking Fund
23.49
-0.10%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.10%