NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:35 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 4/24/2024 5:49 PM | 2024-04-26 | 96.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| SPY240430C00410000 | 4/4/2024 2:54 PM | 2024-04-30 | 114.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 91 | 0.00% |
| SPY240503C00410000 | 4/17/2024 3:47 PM | 2024-05-03 | 92.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SPY240517C00410000 | 4/24/2024 5:49 PM | 2024-05-17 | 98.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| SPY240524C00410000 | 4/19/2024 2:08 PM | 2024-05-24 | 92.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| SPY240531C00410000 | 4/5/2024 7:33 PM | 2024-05-31 | 112.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 245 | 0.00% |
| SPY240621C00410000 | 4/24/2024 7:54 PM | 2024-06-21 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 12,831 | 0.00% |
| SPY240628C00410000 | 4/22/2024 2:37 PM | 2024-06-28 | 91.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 88 | 0.00% |
| SPY240719C00410000 | 4/22/2024 3:48 PM | 2024-07-19 | 92.18 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 87 | 0.00% |
| SPY240731C00410000 | 4/23/2024 1:30 PM | 2024-07-31 | 97.38 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 77 | 0.00% |
| SPY240816C00410000 | 4/23/2024 7:59 PM | 2024-08-16 | 102.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 62 | 0.00% |
| SPY240920C00410000 | 4/24/2024 2:08 PM | 2024-09-20 | 106.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,170 | 0.00% |
| SPY240930C00410000 | 4/24/2024 2:45 PM | 2024-09-30 | 105.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 0.00% |
| SPY241220C00410000 | 4/23/2024 7:00 PM | 2024-12-20 | 111.37 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 11,138 | 0.00% |
| SPY241231C00410000 | 3/28/2024 5:05 PM | 2024-12-31 | 130.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 10 | 0.00% |
| SPY250117C00410000 | 4/17/2024 7:13 PM | 2025-01-17 | 109.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,305 | 0.00% |
| SPY250321C00410000 | 4/19/2024 1:32 PM | 2025-03-21 | 112.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 133 | 0.00% |
| SPY250331C00410000 | 4/22/2024 5:51 PM | 2025-03-31 | 113.59 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| SPY250620C00410000 | 4/19/2024 7:56 PM | 2025-06-20 | 114.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 995 | 0.00% |
| SPY250919C00410000 | 4/12/2024 8:03 PM | 2025-09-19 | 134.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SPY251219C00410000 | 4/19/2024 5:31 PM | 2025-12-19 | 125.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,997 | 0.00% |
| SPY260116C00410000 | 4/15/2024 5:18 PM | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 146 | 0.00% |
| SPY261218C00410000 | 4/15/2024 4:01 PM | 2026-12-18 | 156.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 114 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 4/24/2024 4:46 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,048 | 50.00% |
| SPY240430P00410000 | 4/23/2024 6:02 PM | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 2,089 | 25.00% |
| SPY240503P00410000 | 4/24/2024 8:07 PM | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 3,641 | 25.00% |
| SPY240510P00410000 | 4/24/2024 1:42 PM | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,824 | 25.00% |
| SPY240517P00410000 | 4/24/2024 8:13 PM | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 7,026 | 12.50% |
| SPY240524P00410000 | 4/24/2024 7:55 PM | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 935 | 12.50% |
| SPY240531P00410000 | 4/24/2024 1:59 PM | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,018 | 12.50% |
| SPY240621P00410000 | 4/24/2024 7:28 PM | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 27,532 | 12.50% |
| SPY240628P00410000 | 4/23/2024 6:27 PM | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 2,223 | 12.50% |
| SPY240719P00410000 | 4/24/2024 5:25 PM | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,951 | 6.25% |
| SPY240731P00410000 | 4/24/2024 5:08 PM | 2024-07-31 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 340 | 6.25% |
| SPY240816P00410000 | 4/24/2024 8:06 PM | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 1,536 | 6.25% |
| SPY240830P00410000 | 4/24/2024 6:27 PM | 2024-08-30 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 88 | 6.25% |
| SPY240920P00410000 | 4/24/2024 7:55 PM | 2024-09-20 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 28,871 | 6.25% |
| SPY240930P00410000 | 4/24/2024 1:30 PM | 2024-09-30 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 190 | 6.25% |
| SPY241220P00410000 | 4/24/2024 6:15 PM | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10,974 | 6.25% |
| SPY241231P00410000 | 4/23/2024 2:37 PM | 2024-12-31 | 4.42 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,232 | 6.25% |
| SPY250117P00410000 | 4/24/2024 5:04 PM | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9,506 | 6.25% |
| SPY250321P00410000 | 4/24/2024 3:45 PM | 2025-03-21 | 6.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 934 | 3.13% |
| SPY250331P00410000 | 4/23/2024 3:59 PM | 2025-03-31 | 6.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 78 | 3.13% |
| SPY250620P00410000 | 4/24/2024 4:36 PM | 2025-06-20 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,193 | 3.13% |
| SPY250919P00410000 | 4/12/2024 8:00 PM | 2025-09-19 | 10.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 176 | 3.13% |
| SPY251219P00410000 | 4/24/2024 8:07 PM | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 1,140 | 3.13% |
| SPY260116P00410000 | 4/19/2024 7:47 PM | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,211 | 3.13% |
| SPY261218P00410000 | 4/24/2024 7:41 PM | 2026-12-18 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 549 | 3.13% |
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%