NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 1:34 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00472000 | 4/19/2024 7:59 PM | 2024-04-30 | 24.71 | 29.73 | 30.14 | 0.00 | 0.00% | 4 | 806 | 27.05% |
SPY240517C00472000 | 4/24/2024 5:50 PM | 2024-05-17 | 30.32 | 32.09 | 32.24 | -6.39 | -17.41% | 1 | 330 | 24.01% |
SPY240531C00472000 | 4/23/2024 7:07 PM | 2024-05-31 | 37.33 | 33.94 | 34.08 | 0.00 | 0.00% | 1 | 437 | 23.44% |
SPY240621C00472000 | 4/24/2024 4:08 PM | 2024-06-21 | 33.83 | 36.16 | 36.71 | -4.80 | -12.43% | 6 | 124 | 23.19% |
SPY240628C00472000 | 4/22/2024 7:33 PM | 2024-06-28 | 36.15 | 36.47 | 37.05 | 0.00 | 0.00% | 10 | 2,621 | 22.42% |
SPY240719C00472000 | 4/23/2024 1:57 PM | 2024-07-19 | 40.56 | 38.44 | 38.94 | 0.00 | 0.00% | 1 | 774 | 21.91% |
SPY240816C00472000 | 4/17/2024 5:51 PM | 2024-08-16 | 44.55 | 41.90 | 42.39 | 0.00 | 0.00% | 1 | 481 | 22.69% |
SPY240830C00472000 | 2/28/2024 9:01 PM | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | 0.00% | - | 2 | 42.98% |
SPY240930C00472000 | 4/18/2024 7:50 PM | 2024-09-30 | 46.94 | 45.86 | 46.57 | 0.00 | 0.00% | 1 | 164 | 22.82% |
SPY241231C00472000 | 4/9/2024 5:50 PM | 2024-12-31 | 69.73 | 54.60 | 55.46 | 0.00 | 0.00% | 1 | 21 | 24.06% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00472000 | 4/25/2024 5:12 PM | 2024-04-30 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 179 | 1,663 | 21.49% |
SPY240517P00472000 | 4/25/2024 4:56 PM | 2024-05-17 | 0.91 | 0.94 | 0.95 | 0.11 | 13.75% | 2,096 | 2,923 | 18.34% |
SPY240531P00472000 | 4/25/2024 5:13 PM | 2024-05-31 | 1.70 | 1.71 | 1.73 | 0.39 | 29.77% | 46 | 1,530 | 17.13% |
SPY240621P00472000 | 4/25/2024 4:15 PM | 2024-06-21 | 3.28 | 3.11 | 3.13 | 0.82 | 33.33% | 755 | 2,438 | 16.72% |
SPY240628P00472000 | 4/25/2024 4:09 PM | 2024-06-28 | 3.64 | 3.53 | 3.56 | 0.35 | 10.64% | 19 | 2,028 | 16.58% |
SPY240719P00472000 | 4/25/2024 2:30 PM | 2024-07-19 | 5.10 | 4.60 | 4.63 | 1.12 | 28.14% | 1 | 1,855 | 16.02% |
SPY240731P00472000 | 4/22/2024 7:48 PM | 2024-07-31 | 5.77 | 5.17 | 5.23 | 0.00 | 0.00% | 88 | 101 | 15.81% |
SPY240816P00472000 | 4/25/2024 5:03 PM | 2024-08-16 | 5.94 | 6.00 | 6.05 | 0.54 | 10.00% | 2 | 971 | 15.64% |
SPY240830P00472000 | 4/17/2024 8:01 PM | 2024-08-30 | 8.34 | 6.61 | 6.67 | 0.00 | 0.00% | 1 | 675 | 15.45% |
SPY240930P00472000 | 4/25/2024 3:57 PM | 2024-09-30 | 8.51 | 8.03 | 8.09 | 1.50 | 21.40% | 2 | 663 | 15.22% |
SPY241231P00472000 | 3/13/2024 3:53 PM | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | 0.00% | 2 | 64 | 15.11% |
SPY250331P00472000 | 4/23/2024 7:40 PM | 2025-03-31 | 14.68 | 15.28 | 15.75 | 0.00 | 0.00% | 29 | 1,187 | 15.05% |
Related Tickers
GDX VanEck Gold Miners ETF
34.15
+3.11%
SMH VanEck Semiconductor ETF
211.94
+1.87%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
SOXX iShares Semiconductor ETF
211.75
+1.54%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.44%
FTXL First Trust Nasdaq Semiconductor ETF
85.11
+1.33%
PSI Invesco Semiconductors ETF
53.23
+1.29%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.23
+0.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
EPI WisdomTree India Earnings Fund
44.98
+0.62%
UTES Virtus Reaves Utilities ETF
49.29
+0.48%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.75
+0.52%
CCOR Core Alternative ETF
26.45
+0.46%
IAU iShares Gold Trust
44.08
+0.49%
VPU Vanguard Utilities Index Fund ETF Shares
145.26
+0.39%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
XLB Materials Select Sector SPDR Fund
88.77
+0.49%
CNYA iShares MSCI China A ETF
25.96
+0.43%
XLU Utilities Select Sector SPDR Fund
67.00
+0.39%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.96
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.47
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.25
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
36.13
+0.24%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
TUR iShares MSCI Turkey ETF
38.67
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.33
+0.17%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.49
+0.33%
XLE Energy Select Sector SPDR Fund
96.33
+0.15%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.60
+0.23%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
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%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EWW iShares MSCI Mexico ETF
65.89
+0.18%
EWC iShares MSCI Canada ETF
37.42
+0.15%
IYE iShares U.S. Energy ETF
50.29
+0.20%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
LIT Global X Lithium & Battery Tech ETF
41.99
+0.24%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
FLTR VanEck IG Floating Rate ETF
25.49
+0.11%
DBC Invesco DB Commodity Index Tracking Fund
23.54
+0.13%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
VDE Vanguard Energy Index Fund ETF Shares
134.14
+0.18%
FENY Fidelity MSCI Energy Index ETF
26.37
+0.13%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.45
+0.17%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
QTUM Defiance Quantum ETF
57.19
+0.04%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.05%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
EMXC iShares MSCI Emerging Markets ex China ETF
56.05
+0.06%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
VAW Vanguard Materials Index Fund ETF Shares
194.26
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+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%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
XCEM Columbia EM Core ex-China ETF
30.13
0.00%
XLI Industrial Select Sector SPDR Fund
122.11
+0.02%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%