NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 1:44 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426C00481000 | 4/25/2024 7:09 PM | 2024-04-26 | 22.35 | 27.70 | 29.92 | 0.00 | 0.00% | 2 | 16 | 67.77% |
SPY240430C00481000 | 4/19/2024 7:39 PM | 2024-04-30 | 15.69 | 28.54 | 28.94 | 0.00 | 0.00% | 10 | 44 | 32.23% |
SPY240517C00481000 | 4/23/2024 2:32 PM | 2024-05-17 | 27.56 | 30.83 | 30.99 | 0.00 | 0.00% | 1 | 345 | 24.05% |
SPY240531C00481000 | 4/26/2024 3:30 PM | 2024-05-31 | 31.33 | 32.51 | 32.65 | 7.70 | 32.59% | 21 | 0 | 22.75% |
SPY240621C00481000 | 4/25/2024 2:31 PM | 2024-06-21 | 27.27 | 34.93 | 35.42 | 0.00 | 0.00% | 1 | 251 | 22.67% |
SPY240628C00481000 | 4/22/2024 3:24 PM | 2024-06-28 | 25.53 | 35.29 | 35.81 | 0.00 | 0.00% | 3 | 2,332 | 21.97% |
SPY240719C00481000 | 4/26/2024 4:19 PM | 2024-07-19 | 36.71 | 37.25 | 37.71 | 7.27 | 24.69% | 4 | 53 | 21.44% |
SPY240731C00481000 | 4/25/2024 6:02 PM | 2024-07-31 | 33.50 | 38.49 | 39.03 | 0.00 | 0.00% | 2 | 3 | 21.56% |
SPY240816C00481000 | 4/24/2024 6:40 PM | 2024-08-16 | 37.54 | 40.68 | 41.13 | 0.00 | 0.00% | 2 | 9 | 22.14% |
SPY240830C00481000 | 4/22/2024 8:05 PM | 2024-08-30 | 35.26 | 42.29 | 42.82 | 0.00 | 0.00% | 2 | 47 | 22.49% |
SPY241231C00481000 | 4/25/2024 8:02 PM | 2024-12-31 | 50.29 | 53.59 | 54.38 | 0.00 | 0.00% | 2 | 8 | 23.59% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426P00481000 | 4/26/2024 4:37 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,441 | 39.84% |
SPY240429P00481000 | 4/26/2024 3:50 PM | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 259 | 381 | 21.68% |
SPY240430P00481000 | 4/26/2024 5:13 PM | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 49 | 4,665 | 21.00% |
SPY240501P00481000 | 4/26/2024 5:18 PM | 2024-05-01 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 53 | 282 | 20.22% |
SPY240502P00481000 | 4/26/2024 4:02 PM | 2024-05-02 | 0.11 | 0.07 | 0.08 | -0.18 | -62.07% | 93 | 194 | 19.48% |
SPY240503P00481000 | 4/26/2024 5:28 PM | 2024-05-03 | 0.12 | 0.12 | 0.13 | -0.04 | -23.53% | 272 | 670 | 19.63% |
SPY240517P00481000 | 4/26/2024 5:20 PM | 2024-05-17 | 0.75 | 0.74 | 0.75 | -0.16 | -17.58% | 64 | 26,806 | 16.74% |
SPY240524P00481000 | 4/26/2024 4:58 PM | 2024-05-24 | 1.14 | 1.12 | 1.14 | -0.25 | -17.99% | 137 | 922 | 16.25% |
SPY240531P00481000 | 4/26/2024 4:44 PM | 2024-05-31 | 1.53 | 1.46 | 1.48 | -0.89 | -36.78% | 76 | 4,869 | 15.72% |
SPY240621P00481000 | 4/26/2024 5:24 PM | 2024-06-21 | 2.83 | 2.82 | 2.84 | -0.40 | -12.38% | 4,477 | 41,485 | 15.50% |
SPY240628P00481000 | 4/24/2024 6:26 PM | 2024-06-28 | 4.08 | 3.21 | 3.24 | 0.00 | 0.00% | 101 | 2,715 | 15.36% |
SPY240719P00481000 | 4/26/2024 4:32 PM | 2024-07-19 | 4.48 | 4.29 | 4.32 | -1.69 | -27.39% | 11 | 403 | 14.95% |
SPY240731P00481000 | 4/26/2024 3:12 PM | 2024-07-31 | 5.27 | 4.88 | 4.92 | -0.57 | -9.76% | 9 | 423 | 14.79% |
SPY240816P00481000 | 4/24/2024 3:00 PM | 2024-08-16 | 6.67 | 5.62 | 5.69 | 0.00 | 0.00% | 1 | 314 | 14.62% |
SPY240830P00481000 | 4/24/2024 6:28 PM | 2024-08-30 | 7.43 | 6.27 | 6.33 | 0.00 | 0.00% | 1 | 0 | 14.49% |
SPY241231P00481000 | 4/22/2024 6:35 PM | 2024-12-31 | 14.58 | 11.94 | 12.05 | 0.00 | 0.00% | 13 | 42 | 14.45% |
Related Tickers
CQQQ Invesco China Technology ETF
33.97
+3.66%
QLD ProShares Ultra QQQ
82.23
+3.62%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.91
+3.19%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.78%
SMH VanEck Semiconductor ETF
218.10
+2.78%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
IGM iShares Expanded Tech Sector ETF
83.83
+2.58%
PSI Invesco Semiconductors ETF
54.81
+2.58%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
IYW iShares U.S. Technology ETF
131.36
+2.46%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
FTXL First Trust Nasdaq Semiconductor ETF
87.47
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
74.31
+2.30%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.21
+2.29%
TMFC Motley Fool 100 Index ETF
48.57
+2.25%
IVW iShares S&P 500 Growth ETF
82.78
+2.24%
SOXX iShares Semiconductor ETF
217.33
+2.32%
IETC iShares U.S. Tech Independence Focused ETF
68.37
+2.20%
ONEQ Fidelity Nasdaq Composite Index ETF
62.86
+2.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.87
+2.34%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.41
+2.18%
SCHG Schwab U.S. Large-Cap Growth ETF
90.81
+2.20%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.71
+2.19%
IWY iShares Russell Top 200 Growth ETF
190.96
+2.20%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.90
+2.15%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.60
+2.08%
VGT Vanguard Information Technology Index Fund ETF Shares
505.65
+2.06%
VUG Vanguard Growth Index Fund ETF Shares
336.16
+2.12%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.58
+2.02%
MGK Vanguard Mega Cap Growth Index Fund
278.65
+2.14%
IWF iShares Russell 1000 Growth ETF
328.72
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.58
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
GXG Global X MSCI Colombia ETF
25.60
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
PSCT Invesco S&P SmallCap Information Technology ETF
44.55
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.67
+1.95%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
IOO iShares Global 100 ETF
88.79
+1.93%
QTUM Defiance Quantum ETF
58.45
+1.89%
IXN iShares Global Tech ETF
72.02
+1.79%
XLG Invesco S&P 500 Top 50 ETF
41.26
+1.80%
FTEC Fidelity MSCI Information Technology Index ETF
150.31
+1.93%
DSI iShares MSCI KLD 400 Social ETF
97.97
+1.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.78%
QQQ Invesco QQQ Trust
432.10
+1.80%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
OEF iShares S&P 100 ETF
242.29
+1.66%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
ITB iShares U.S. Home Construction ETF
106.09
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.61%
CNYA iShares MSCI China A ETF
26.39
+1.60%
XHB SPDR S&P Homebuilders ETF
104.10
+1.59%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.77
+1.58%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
HEDJ WisdomTree Europe Hedged Equity Fund
47.85
+1.51%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
XLK Technology Select Sector SPDR Fund
200.53
+1.48%
BLOK Amplify Transformational Data Sharing ETF
32.73
+1.30%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.26
+1.47%
MGC Vanguard Mega Cap Index Fund
182.43
+1.39%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
IWL iShares Russell Top 200 ETF
124.08
+1.38%
SPMO Invesco S&P 500 Momentum ETF
77.16
+1.37%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.78
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.29%
XAR SPDR S&P Aerospace & Defense ETF
136.24
+1.22%
EWW iShares MSCI Mexico ETF
66.64
+1.28%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.29%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
FIVG Defiance 5G Next Gen Connectivity ETF
37.36
+1.23%
XSMO Invesco S&P SmallCap Momentum ETF
58.63
+1.07%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.17
+1.22%
XLY Consumer Discretionary Select Sector SPDR Fund
176.49
+1.23%
VV Vanguard Large Cap Index Fund
233.83
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.77
+1.21%
IVV iShares Core S&P 500 ETF
511.91
+1.20%
VOO Vanguard S&P 500 ETF
468.21
+1.22%
SPHB Invesco S&P 500 High Beta ETF
83.41
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
ESGU iShares ESG Aware MSCI USA ETF
111.85
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWB iShares Russell 1000 ETF
280.05
+1.17%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.17%