NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 10:07 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00305000 | 4/22/2024 1:43 PM | 2024-04-30 | 192.32 | 202.80 | 202.97 | 0.00 | 0.00% | 2 | 281 | 0.00% |
SPY240517C00305000 | 4/22/2024 1:44 PM | 2024-05-17 | 193.59 | 203.70 | 204.25 | 0.00 | 0.00% | 2 | 10 | 99.71% |
SPY240531C00305000 | 4/1/2024 1:36 PM | 2024-05-31 | 222.00 | 204.26 | 204.78 | 0.00 | 0.00% | 76 | 41 | 85.91% |
SPY240621C00305000 | 4/10/2024 1:34 PM | 2024-06-21 | 211.93 | 204.45 | 205.72 | 0.00 | 0.00% | 100 | 2,036 | 73.14% |
SPY240628C00305000 | 3/11/2024 7:55 PM | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | 0.00% | 2 | 2 | 99.73% |
SPY240719C00305000 | 3/19/2024 4:51 PM | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | 0.00% | 2 | 1 | 0.00% |
SPY240816C00305000 | 4/24/2024 7:27 PM | 2024-08-16 | 205.26 | 206.36 | 207.37 | 0.00 | 0.00% | 4 | 12 | 59.88% |
SPY240920C00305000 | 4/26/2024 1:44 PM | 2024-09-20 | 207.44 | 208.02 | 209.04 | 3.63 | 1.78% | 2 | 312 | 57.25% |
SPY240930C00305000 | 4/25/2024 7:25 PM | 2024-09-30 | 204.67 | 207.53 | 208.53 | 0.00 | 0.00% | 80 | 42 | 54.07% |
SPY241220C00305000 | 4/24/2024 2:11 PM | 2024-12-20 | 210.94 | 211.05 | 212.38 | 0.00 | 0.00% | 62 | 468 | 51.10% |
SPY250117C00305000 | 4/19/2024 1:50 PM | 2025-01-17 | 204.25 | 210.87 | 212.64 | 0.00 | 0.00% | 2 | 28 | 49.82% |
SPY250321C00305000 | 2/15/2024 6:28 PM | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | 0.00% | 1 | 14 | 52.93% |
SPY250620C00305000 | 11/20/2023 3:43 PM | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | 0.00% | - | 1 | 0.00% |
SPY251219C00305000 | 4/19/2024 7:57 PM | 2025-12-19 | 212.14 | 221.14 | 225.00 | 0.00 | 0.00% | 2 | 13 | 43.95% |
SPY260116C00305000 | 1/24/2024 8:14 PM | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | 0.00% | 1 | 3 | 42.58% |
SPY261218C00305000 | 4/18/2024 2:42 PM | 2026-12-18 | 228.56 | 229.50 | 234.00 | 0.00 | 0.00% | 1 | 5 | 39.95% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00305000 | 4/16/2024 6:10 PM | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 670 | 128.13% |
SPY240517P00305000 | 4/25/2024 3:24 PM | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 114 | 4,252 | 66.41% |
SPY240531P00305000 | 4/26/2024 1:33 PM | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 816 | 54.30% |
SPY240621P00305000 | 4/25/2024 8:00 PM | 2024-06-21 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 75 | 5,993 | 47.95% |
SPY240628P00305000 | 4/25/2024 8:00 PM | 2024-06-28 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 77 | 1,170 | 46.29% |
SPY240719P00305000 | 4/25/2024 7:21 PM | 2024-07-19 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 26 | 547 | 42.92% |
SPY240816P00305000 | 4/26/2024 1:42 PM | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.03 | -9.38% | 100 | 1,077 | 39.45% |
SPY240920P00305000 | 4/24/2024 8:08 PM | 2024-09-20 | 0.53 | 0.44 | 0.45 | 0.00 | 0.00% | 9 | 1,853 | 36.52% |
SPY240930P00305000 | 4/23/2024 3:55 PM | 2024-09-30 | 0.56 | 0.48 | 0.49 | 0.00 | 0.00% | 75 | 406 | 35.77% |
SPY241220P00305000 | 4/22/2024 4:17 PM | 2024-12-20 | 1.37 | 1.03 | 1.05 | 0.00 | 0.00% | 100 | 2,482 | 32.67% |
SPY250117P00305000 | 4/23/2024 3:32 PM | 2025-01-17 | 1.30 | 1.20 | 1.22 | 0.00 | 0.00% | 3 | 618 | 31.70% |
SPY250321P00305000 | 4/24/2024 6:28 PM | 2025-03-21 | 1.71 | 1.58 | 1.62 | 0.00 | 0.00% | 2 | 249 | 29.98% |
SPY250620P00305000 | 4/23/2024 2:54 PM | 2025-06-20 | 2.27 | 2.14 | 2.20 | 0.00 | 0.00% | 4 | 54 | 28.12% |
SPY250919P00305000 | 4/15/2024 6:08 PM | 2025-09-19 | 3.72 | 2.63 | 2.80 | 0.00 | 0.00% | 2 | 3 | 26.78% |
SPY251219P00305000 | 4/22/2024 6:57 PM | 2025-12-19 | 3.85 | 3.25 | 3.33 | 0.00 | 0.00% | 49 | 795 | 25.60% |
SPY260116P00305000 | 3/1/2024 5:55 PM | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | 0.00% | 190 | 195 | 26.77% |
SPY261218P00305000 | 4/19/2024 7:29 PM | 2026-12-18 | 6.72 | 4.59 | 6.35 | 0.00 | 0.00% | 5 | 10 | 23.58% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.21
+3.48%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
EZA iShares MSCI South Africa ETF
40.09
+2.74%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.32
+2.63%
QLD ProShares Ultra QQQ
81.57
+2.78%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
ITB iShares U.S. Home Construction ETF
106.60
+2.10%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IGM iShares Expanded Tech Sector ETF
83.47
+2.14%
TUR iShares MSCI Turkey ETF
39.58
+2.12%
IWY iShares Russell Top 200 Growth ETF
190.35
+1.88%
PSCT Invesco S&P SmallCap Information Technology ETF
44.49
+1.83%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
XHB SPDR S&P Homebuilders ETF
104.34
+1.82%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
IVW iShares S&P 500 Growth ETF
82.50
+1.88%
IETC iShares U.S. Tech Independence Focused ETF
68.08
+1.76%
IYW iShares U.S. Technology ETF
130.69
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.46
+1.84%
SCHG Schwab U.S. Large-Cap Growth ETF
90.46
+1.81%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
ONEQ Fidelity Nasdaq Composite Index ETF
62.61
+1.82%
IUSG iShares Core S&P U.S. Growth ETF
114.22
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
334.90
+1.73%
IWF iShares Russell 1000 Growth ETF
327.75
+1.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.19
+1.65%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
107.38
+1.66%
CIBR First Trust NASDAQ Cybersecurity ETF
55.06
+1.62%
CNYA iShares MSCI China A ETF
26.39
+1.62%
LIT Global X Lithium & Battery Tech ETF
42.91
+1.68%
MGK Vanguard Mega Cap Growth Index Fund
277.48
+1.71%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.82
+1.57%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.33
+1.73%
IOO iShares Global 100 ETF
88.44
+1.54%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.44
+1.69%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
SMH VanEck Semiconductor ETF
215.74
+1.67%
FXL First Trust Technology AlphaDEX Fund
129.41
+1.46%
VGT Vanguard Information Technology Index Fund ETF Shares
503.78
+1.68%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.09
+1.40%
IXN iShares Global Tech ETF
71.74
+1.40%
XLG Invesco S&P 500 Top 50 ETF
41.11
+1.43%
ILCG iShares Morningstar Growth ETF
73.25
+1.37%
FTEC Fidelity MSCI Information Technology Index ETF
149.73
+1.53%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+1.36%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.18
+1.35%
DSI iShares MSCI KLD 400 Social ETF
97.53
+1.31%
QTUM Defiance Quantum ETF
58.11
+1.31%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
QQQ Invesco QQQ Trust
430.38
+1.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.57
+1.28%
BLOK Amplify Transformational Data Sharing ETF
32.61
+0.93%
OEF iShares S&P 100 ETF
241.26
+1.23%
XLK Technology Select Sector SPDR Fund
200.20
+1.32%
SPHB Invesco S&P 500 High Beta ETF
83.42
+1.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.46
+1.18%
GDX VanEck Gold Miners ETF
34.67
+0.99%
XSD SPDR S&P Semiconductor ETF
223.17
+1.15%
REZ iShares Residential and Multisector Real Estate ETF
70.98
+1.14%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
XSMO Invesco S&P SmallCap Momentum ETF
58.62
+1.05%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.08
+1.09%
EES WisdomTree U.S. SmallCap Earnings Fund
47.69
+1.01%
NURE Nuveen Short-Term REIT ETF
29.91
+1.09%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
SOXX iShares Semiconductor ETF
215.08
+1.26%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
SLYV SPDR S&P 600 Small Cap Value ETF
78.94
+1.08%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.91
+1.07%
PAVE Global X U.S. Infrastructure Development ETF
38.18
+1.10%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.30
+1.07%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.61
+1.06%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+1.06%
IJR iShares Core S&P Small-Cap ETF
106.02
+1.11%
EWW iShares MSCI Mexico ETF
66.51
+1.08%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.28
+1.03%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.93
+1.03%
ICF iShares Cohen & Steers REIT ETF
54.17
+1.02%
MGC Vanguard Mega Cap Index Fund
182.02
+1.16%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.36
+1.01%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
EWT iShares MSCI Taiwan ETF
47.01
+1.01%
EWD iShares MSCI Sweden ETF
39.15
+1.01%
SUSA iShares MSCI USA ESG Select ETF
105.46
+1.01%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.30
+1.00%
XLY Consumer Discretionary Select Sector SPDR Fund
176.11
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.66
+1.00%
IVV iShares Core S&P 500 ETF
511.06
+1.04%
VAW Vanguard Materials Index Fund ETF Shares
196.89
+1.00%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.67
+0.99%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.99%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.82
+1.03%
SECT Main Sector Rotation ETF
48.63
+0.98%