NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.41 -0.24 (-0.05%)
At close: April 24 at 4:00 PM EDT
502.46 -2.95 (-0.58%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240430C00461000 4/12/2024 7:22 PM 2024-04-30 50.32 42.00 44.27 0.00 0.00% 2 523 0.00%
SPY240517C00461000 4/24/2024 7:18 PM 2024-05-17 46.45 44.76 44.93 0.74 1.62% 1 159 21.90%
SPY240531C00461000 4/17/2024 4:05 PM 2024-05-31 44.92 46.15 46.33 0.00 0.00% 1 407 23.53%
SPY240621C00461000 4/23/2024 1:59 PM 2024-06-21 48.15 46.67 49.76 0.00 0.00% 2 240 26.40%
SPY240628C00461000 4/17/2024 2:16 PM 2024-06-28 50.56 46.88 50.52 0.00 0.00% 2 690 26.28%
SPY240719C00461000 4/22/2024 5:33 PM 2024-07-19 47.78 48.95 51.59 0.00 0.00% 2 227 24.43%
SPY240731C00461000 3/18/2024 5:29 PM 2024-07-31 65.05 50.20 50.87 0.00 0.00% - 9 21.89%
SPY240830C00461000 4/24/2024 6:48 PM 2024-08-30 56.32 53.66 56.51 -0.28 -0.49% 2 14 25.49%
SPY240930C00461000 4/17/2024 7:09 PM 2024-09-30 57.24 55.49 59.07 0.00 0.00% 1 193 25.26%
SPY241231C00461000 3/13/2024 5:36 PM 2024-12-31 78.92 73.42 74.44 0.00 0.00% 3 3 30.79%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240430P00461000 4/24/2024 5:39 PM 2024-04-30 0.04 0.03 0.04 -0.02 -33.33% 28 1,608 29.10%
SPY240517P00461000 4/24/2024 5:14 PM 2024-05-17 0.44 0.45 0.46 -0.02 -4.35% 2 6,115 21.40%
SPY240531P00461000 4/24/2024 7:06 PM 2024-05-31 0.90 0.91 0.93 0.02 2.27% 3 325 19.57%
SPY240621P00461000 4/24/2024 7:59 PM 2024-06-21 1.68 1.87 1.90 -0.10 -5.62% 717 2,131 18.75%
SPY240628P00461000 4/24/2024 4:07 PM 2024-06-28 1.95 2.18 2.22 -0.13 -6.25% 3 213 18.53%
SPY240719P00461000 4/24/2024 5:22 PM 2024-07-19 2.96 3.05 3.11 0.06 2.07% 222 999 17.88%
SPY240731P00461000 4/24/2024 6:51 PM 2024-07-31 3.47 3.54 3.63 -0.19 -5.19% 500 122 17.64%
SPY240830P00461000 4/23/2024 2:08 PM 2024-08-30 4.95 4.77 4.88 0.00 0.00% 2 681 17.17%
SPY240930P00461000 4/24/2024 7:37 PM 2024-09-30 5.69 5.97 6.08 -0.36 -5.95% 2 421 16.78%
SPY241231P00461000 4/15/2024 4:19 PM 2024-12-31 10.00 9.70 9.92 0.00 0.00% 11 21 16.54%

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%