NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 4/23/2024 2:23 PM | 2024-05-17 | 259.56 | 263.81 | 264.23 | 0.00 | 0.00% | 2 | 20 | 144.19% |
| SPY240621C00245000 | 4/22/2024 8:14 PM | 2024-06-21 | 256.63 | 264.92 | 265.66 | 0.00 | 0.00% | 34 | 786 | 103.65% |
| SPY240816C00245000 | 4/24/2024 7:26 PM | 2024-08-16 | 263.97 | 265.59 | 266.41 | 0.00 | 0.00% | 2 | 3 | 77.55% |
| SPY240920C00245000 | 4/26/2024 3:08 PM | 2024-09-20 | 267.69 | 266.85 | 267.83 | 6.85 | 2.63% | 8 | 412 | 73.48% |
| SPY241220C00245000 | 4/22/2024 4:12 PM | 2024-12-20 | 259.38 | 268.73 | 270.19 | 0.00 | 0.00% | 2 | 73 | 63.57% |
| SPY250117C00245000 | 4/18/2024 3:20 PM | 2025-01-17 | 265.47 | 268.47 | 270.60 | 0.00 | 0.00% | 2 | 207 | 60.30% |
| SPY250321C00245000 | 2/29/2024 3:15 PM | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | 0.00% | 1 | 5 | 81.62% |
| SPY251219C00245000 | 3/25/2024 1:30 PM | 2025-12-19 | 289.12 | 273.50 | 277.30 | 0.00 | 0.00% | 2 | 21 | 50.03% |
| SPY260116C00245000 | 1/31/2024 8:02 PM | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | 0.00% | 5 | 6 | 51.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 4/22/2024 5:23 PM | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 204 | 1,951 | 87.50% |
| SPY240621P00245000 | 4/26/2024 8:06 PM | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 55 | 2,100 | 60.55% |
| SPY240816P00245000 | 4/26/2024 5:55 PM | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 4 | 14,000 | 50.10% |
| SPY240920P00245000 | 4/26/2024 6:01 PM | 2024-09-20 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 201 | 105 | 46.14% |
| SPY241220P00245000 | 4/26/2024 3:27 PM | 2024-12-20 | 0.53 | 0.51 | 0.53 | -0.05 | -8.62% | 1 | 2,059 | 40.72% |
| SPY250117P00245000 | 4/25/2024 8:07 PM | 2025-01-17 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 25 | 228 | 39.53% |
| SPY250321P00245000 | 4/26/2024 7:59 PM | 2025-03-21 | 0.84 | 0.82 | 0.87 | -0.04 | -4.55% | 50 | 529 | 37.18% |
| SPY250620P00245000 | 4/23/2024 2:02 PM | 2025-06-20 | 1.24 | 1.11 | 1.20 | 0.00 | 0.00% | 2 | 26 | 34.60% |
| SPY251219P00245000 | 4/23/2024 7:30 PM | 2025-12-19 | 1.82 | 1.70 | 1.80 | 0.00 | 0.00% | 10 | 41 | 30.95% |
| SPY260116P00245000 | 1/24/2024 7:07 PM | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | 0.00% | 25 | 28 | 32.51% |
| SPY261218P00245000 | 4/12/2024 1:55 PM | 2026-12-18 | 3.32 | 1.76 | 4.00 | 0.00 | 0.00% | 25 | 34 | 28.57% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%