NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 11:44 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00413000 | 3/21/2024 8:09 PM | 2024-04-30 | 112.11 | 82.49 | 83.05 | 0.00 | 0.00% | 252 | 124 | 0.00% |
| SPY240531C00413000 | 4/17/2024 2:37 PM | 2024-05-31 | 94.09 | 89.02 | 89.54 | 0.00 | 0.00% | 1 | 438 | 45.86% |
| SPY240621C00413000 | 4/2/2024 7:41 PM | 2024-06-21 | 111.54 | 90.04 | 90.84 | 0.00 | 0.00% | 1 | 256 | 40.51% |
| SPY240628C00413000 | 3/20/2024 5:30 PM | 2024-06-28 | 109.29 | 86.73 | 87.47 | 0.00 | 0.00% | 10 | 49 | 26.49% |
| SPY240930C00413000 | 4/1/2024 2:06 PM | 2024-09-30 | 121.98 | 96.28 | 97.23 | 0.00 | 0.00% | 2 | 27 | 33.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00413000 | 4/19/2024 7:46 PM | 2024-04-30 | 0.09 | 0.01 | 0.02 | 0.00 | 0.00% | 4 | 429 | 50.78% |
| SPY240531P00413000 | 4/24/2024 1:46 PM | 2024-05-31 | 0.23 | 0.28 | 0.29 | 0.00 | 0.00% | 1 | 4,991 | 28.81% |
| SPY240621P00413000 | 4/25/2024 2:27 PM | 2024-06-21 | 0.64 | 0.62 | 0.63 | 0.07 | 12.28% | 1 | 3,173 | 26.12% |
| SPY240628P00413000 | 4/23/2024 7:12 PM | 2024-06-28 | 0.62 | 0.74 | 0.76 | 0.00 | 0.00% | 1 | 1,517 | 25.53% |
| SPY240930P00413000 | 4/15/2024 3:33 PM | 2024-09-30 | 2.95 | 2.76 | 2.80 | 0.00 | 0.00% | 1 | 18 | 21.74% |
Related Tickers
GDX VanEck Gold Miners ETF
33.94
+2.46%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.98
+1.28%
NANR SPDR S&P North American Natural Resources ETF
56.39
+0.81%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.44
+0.67%
XSD SPDR S&P Semiconductor ETF
216.96
+0.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.56
+0.65%
SOXX iShares Semiconductor ETF
209.62
+0.52%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
GLD SPDR Gold Shares
215.70
+0.49%
IAU iShares Gold Trust
44.07
+0.48%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
EPI WisdomTree India Earnings Fund
44.91
+0.46%
PSI Invesco Semiconductors ETF
52.73
+0.34%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
36.54
-1.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.92
+0.21%
FLIN Franklin FTSE India ETF
37.41
+0.23%
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%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.89
+0.15%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.64
+0.11%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.09%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.09
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
XLB Materials Select Sector SPDR Fund
88.33
-0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+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
57.70
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.02%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.67
-0.02%
XLU Utilities Select Sector SPDR Fund
66.75
+0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
EYLD Cambria Emerging Shareholder Yield ETF
33.71
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
FUTY Fidelity MSCI Utilities Index ETF
43.04
-0.01%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+0.07%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.28
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
SPEM SPDR Portfolio Emerging Markets ETF
36.01
-0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
IDOG ALPS International Sector Dividend Dogs ETF
29.54
-0.09%
STIP iShares 0-5 Year TIPS Bond ETF
99.23
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.11
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.10%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.74
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.12%
VDE Vanguard Energy Index Fund ETF Shares
133.66
-0.18%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
MLPX Global X MLP & Energy Infrastructure ETF
49.03
-0.08%