NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 12:50 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00285000 | 4/23/2024 3:10 PM | 2024-05-17 | 220.58 | 224.50 | 224.96 | 0.00 | 0.00% | 4 | 129 | 110.06% |
SPY240621C00285000 | 4/26/2024 1:56 PM | 2024-06-21 | 225.54 | 225.87 | 226.52 | 3.53 | 1.59% | 2 | 1,170 | 84.06% |
SPY240719C00285000 | 3/7/2024 6:01 PM | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | 0.00% | - | 2 | 107.28% |
SPY240920C00285000 | 4/26/2024 3:08 PM | 2024-09-20 | 228.95 | 228.35 | 229.37 | 9.77 | 4.46% | 11 | 320 | 62.14% |
SPY241220C00285000 | 4/8/2024 1:33 PM | 2024-12-20 | 243.06 | 231.04 | 232.29 | 0.00 | 0.00% | 2 | 116 | 54.94% |
SPY250117C00285000 | 4/17/2024 2:05 PM | 2025-01-17 | 227.97 | 230.98 | 232.73 | 0.00 | 0.00% | 1 | 11 | 52.33% |
SPY250321C00285000 | 12/4/2023 3:34 PM | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | 0.00% | 6 | 12 | 0.00% |
SPY250620C00285000 | 4/2/2024 7:13 PM | 2025-06-20 | 247.50 | 235.82 | 238.91 | 0.00 | 0.00% | 2 | 4 | 50.55% |
SPY251219C00285000 | 1/12/2024 6:24 PM | 2025-12-19 | 207.41 | 230.89 | 234.73 | 0.00 | 0.00% | 48 | 88 | 38.06% |
SPY260116C00285000 | 12/26/2023 4:54 PM | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SPY261218C00285000 | 4/15/2024 7:57 PM | 2026-12-18 | 248.03 | 247.00 | 252.00 | 0.00 | 0.00% | 1 | 4 | 42.05% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00285000 | 4/26/2024 2:48 PM | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 5,835 | 75.00% |
SPY240621P00285000 | 4/19/2024 6:43 PM | 2024-06-21 | 0.13 | 0.05 | 0.06 | 0.00 | 0.00% | 2 | 4,994 | 51.95% |
SPY240719P00285000 | 4/25/2024 7:57 PM | 2024-07-19 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 2 | 685 | 46.88% |
SPY240816P00285000 | 4/22/2024 5:51 PM | 2024-08-16 | 0.28 | 0.21 | 0.22 | 0.00 | 0.00% | 10 | 500 | 42.82% |
SPY240920P00285000 | 4/22/2024 4:04 PM | 2024-09-20 | 0.50 | 0.34 | 0.35 | 0.00 | 0.00% | 245 | 913 | 39.62% |
SPY241220P00285000 | 4/25/2024 2:01 PM | 2024-12-20 | 1.02 | 0.82 | 0.83 | 0.00 | 0.00% | 1 | 5,457 | 35.23% |
SPY250117P00285000 | 4/25/2024 1:53 PM | 2025-01-17 | 0.97 | 0.96 | 0.99 | -0.18 | -15.65% | 1 | 3,308 | 34.26% |
SPY250321P00285000 | 4/24/2024 4:13 PM | 2025-03-21 | 1.42 | 1.27 | 1.30 | 0.00 | 0.00% | 21 | 913 | 32.23% |
SPY250620P00285000 | 4/26/2024 2:27 PM | 2025-06-20 | 1.75 | 1.71 | 1.78 | -0.11 | -5.91% | 3 | 27 | 30.16% |
SPY250919P00285000 | 4/23/2024 5:53 PM | 2025-09-19 | 2.32 | 2.12 | 2.28 | 0.00 | 0.00% | 4 | 5 | 28.65% |
SPY251219P00285000 | 4/25/2024 6:47 PM | 2025-12-19 | 2.86 | 2.63 | 2.71 | 0.00 | 0.00% | 4 | 345 | 27.32% |
SPY260116P00285000 | 3/1/2024 4:34 PM | 2026-01-16 | 3.26 | 2.89 | 3.76 | 0.00 | 0.00% | 75 | 80 | 28.62% |
SPY261218P00285000 | 2/20/2024 2:43 PM | 2026-12-18 | 5.36 | 3.72 | 5.95 | 0.00 | 0.00% | 1 | 2 | 25.74% |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
QLD ProShares Ultra QQQ
82.08
+3.42%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
217.39
+2.45%
IGM iShares Expanded Tech Sector ETF
83.69
+2.41%
EZA iShares MSCI South Africa ETF
39.96
+2.40%
IYW iShares U.S. Technology ETF
131.17
+2.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.25%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
IVW iShares S&P 500 Growth ETF
82.72
+2.17%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.38
+2.12%
TMFC Motley Fool 100 Index ETF
48.51
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
74.17
+2.11%
IWY iShares Russell Top 200 Growth ETF
190.83
+2.14%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.65
+2.11%
PSI Invesco Semiconductors ETF
54.54
+2.08%
DXJ WisdomTree Japan Hedged Equity Fund
107.83
+2.08%
MGK Vanguard Mega Cap Growth Index Fund
278.51
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
IUSG iShares Core S&P U.S. Growth ETF
114.66
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
VUG Vanguard Growth Index Fund ETF Shares
335.93
+2.05%
IWF iShares Russell 1000 Growth ETF
328.61
+2.04%
SOXX iShares Semiconductor ETF
216.62
+1.98%
FTXL First Trust Nasdaq Semiconductor ETF
87.14
+2.01%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.34
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.55
+1.98%
TUR iShares MSCI Turkey ETF
39.50
+1.90%
VGT Vanguard Information Technology Index Fund ETF Shares
505.04
+1.94%
ILCG iShares Morningstar Growth ETF
73.63
+1.89%
IOO iShares Global 100 ETF
88.70
+1.83%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XSD SPDR S&P Semiconductor ETF
224.71
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
XLG Invesco S&P 500 Top 50 ETF
41.25
+1.77%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
IXN iShares Global Tech ETF
71.96
+1.71%
QQQ Invesco QQQ Trust
431.71
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.90
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.92
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
QTUM Defiance Quantum ETF
58.32
+1.67%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.79
+1.60%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
ITB iShares U.S. Home Construction ETF
106.00
+1.52%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XHB SPDR S&P Homebuilders ETF
104.01
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
OEF iShares S&P 100 ETF
241.90
+1.49%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.46%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.47%
XLK Technology Select Sector SPDR Fund
200.40
+1.42%
XLY Consumer Discretionary Select Sector SPDR Fund
176.85
+1.44%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
EWW iShares MSCI Mexico ETF
66.64
+1.27%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
SPMO Invesco S&P 500 Momentum ETF
77.07
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.67
+1.23%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
GXG Global X MSCI Colombia ETF
25.40
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.65
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.89
+1.04%
SPHB Invesco S&P 500 High Beta ETF
83.37
+1.15%
IVV iShares Core S&P 500 ETF
511.67
+1.16%
VOO Vanguard S&P 500 ETF
467.97
+1.17%
VV Vanguard Large Cap Index Fund
233.69
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
111.81
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.12%
IWB iShares Russell 1000 ETF
279.89
+1.12%
SPLG SPDR Portfolio S&P 500 ETF
59.89
+1.11%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.92
+1.12%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.36
+1.09%
EPU iShares MSCI Peru ETF
40.90
+1.09%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%