NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 1:58 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423C00487000 | 4/23/2024 4:33 PM | 2024-04-23 | 18.44 | 18.40 | 18.83 | 6.02 | 48.47% | 184 | 40 | 0.00% |
SPY240424C00487000 | 4/23/2024 1:53 PM | 2024-04-24 | 16.00 | 18.53 | 18.86 | 0.53 | 3.43% | 6 | 6 | 0.00% |
SPY240425C00487000 | 4/22/2024 7:28 PM | 2024-04-25 | 16.40 | 18.89 | 19.08 | 2.20 | 15.49% | 17 | 42 | 24.12% |
SPY240426C00487000 | 4/23/2024 3:39 PM | 2024-04-26 | 18.36 | 19.12 | 19.28 | 3.46 | 23.22% | 34 | 72 | 24.39% |
SPY240429C00487000 | 4/23/2024 1:30 PM | 2024-04-29 | 16.98 | 19.14 | 19.30 | 5.12 | 43.17% | 6 | 26 | 18.65% |
SPY240430C00487000 | 4/23/2024 4:26 PM | 2024-04-30 | 18.91 | 19.46 | 19.62 | 7.80 | 70.21% | 6 | 251 | 20.23% |
SPY240501C00487000 | 4/23/2024 5:28 PM | 2024-05-01 | 19.37 | 19.71 | 19.86 | 2.97 | 18.11% | 6 | 1 | 20.69% |
SPY240502C00487000 | 4/22/2024 2:18 PM | 2024-05-02 | 13.40 | 19.96 | 20.13 | 0.00 | 0.00% | 1 | 1 | 21.19% |
SPY240503C00487000 | 4/23/2024 2:30 PM | 2024-05-03 | 19.23 | 20.16 | 20.30 | 6.43 | 50.23% | 1 | 48 | 21.07% |
SPY240517C00487000 | 4/22/2024 6:21 PM | 2024-05-17 | 20.02 | 22.51 | 22.63 | 0.00 | 0.00% | 2 | 888 | 20.47% |
SPY240524C00487000 | 4/23/2024 4:15 PM | 2024-05-24 | 23.50 | 23.69 | 23.83 | 6.59 | 38.97% | 1 | 13 | 20.64% |
SPY240531C00487000 | 4/23/2024 2:55 PM | 2024-05-31 | 24.05 | 24.47 | 24.58 | 5.81 | 31.85% | 10 | 109 | 20.08% |
SPY240621C00487000 | 4/23/2024 5:41 PM | 2024-06-21 | 27.33 | 27.07 | 27.55 | 4.29 | 18.62% | 1 | 911 | 20.42% |
SPY240628C00487000 | 4/22/2024 2:19 PM | 2024-06-28 | 22.33 | 27.45 | 27.93 | 0.00 | 0.00% | 1 | 2,739 | 19.82% |
SPY240719C00487000 | 4/22/2024 2:32 PM | 2024-07-19 | 24.10 | 29.79 | 30.12 | 0.00 | 0.00% | 30 | 1,447 | 19.75% |
SPY240731C00487000 | 4/18/2024 6:31 PM | 2024-07-31 | 28.19 | 31.09 | 31.47 | 0.00 | 0.00% | 3 | 3 | 19.93% |
SPY240816C00487000 | 4/16/2024 3:40 PM | 2024-08-16 | 34.66 | 33.42 | 33.85 | 0.00 | 0.00% | 2 | 180 | 20.77% |
SPY240830C00487000 | 4/16/2024 2:21 PM | 2024-08-30 | 36.70 | 35.00 | 35.48 | 0.00 | 0.00% | 152 | 157 | 21.07% |
SPY241231C00487000 | 4/18/2024 2:58 PM | 2024-12-31 | 47.03 | 46.75 | 47.47 | 0.00 | 0.00% | 2 | 1,022 | 22.62% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423P00487000 | 4/23/2024 5:10 PM | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 16,388 | 27.74% |
SPY240424P00487000 | 4/23/2024 5:41 PM | 2024-04-24 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 9,325 | 12,023 | 22.27% |
SPY240425P00487000 | 4/23/2024 5:26 PM | 2024-04-25 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 173 | 4,251 | 20.56% |
SPY240426P00487000 | 4/23/2024 5:34 PM | 2024-04-26 | 0.13 | 0.12 | 0.13 | -0.31 | -70.45% | 518 | 5,703 | 19.73% |
SPY240429P00487000 | 4/23/2024 4:59 PM | 2024-04-29 | 0.25 | 0.21 | 0.22 | -0.42 | -62.69% | 75 | 356 | 16.43% |
SPY240430P00487000 | 4/23/2024 5:16 PM | 2024-04-30 | 0.37 | 0.30 | 0.31 | -0.46 | -55.42% | 290 | 2,540 | 16.50% |
SPY240501P00487000 | 4/23/2024 5:21 PM | 2024-05-01 | 0.51 | 0.47 | 0.48 | -0.66 | -56.41% | 140 | 198 | 17.19% |
SPY240502P00487000 | 4/23/2024 1:50 PM | 2024-05-02 | 0.63 | 0.56 | 0.58 | -0.76 | -54.68% | 12 | 80 | 17.09% |
SPY240503P00487000 | 4/23/2024 5:39 PM | 2024-05-03 | 0.74 | 0.72 | 0.73 | -0.90 | -54.88% | 124 | 231 | 17.32% |
SPY240517P00487000 | 4/23/2024 5:41 PM | 2024-05-17 | 1.94 | 1.91 | 1.93 | -1.37 | -41.39% | 383 | 40,258 | 15.64% |
SPY240524P00487000 | 4/23/2024 5:18 PM | 2024-05-24 | 2.71 | 2.52 | 2.55 | -1.32 | -32.75% | 72 | 926 | 15.39% |
SPY240531P00487000 | 4/23/2024 5:38 PM | 2024-05-31 | 3.03 | 2.98 | 3.00 | -1.50 | -33.11% | 116 | 1,600 | 14.90% |
SPY240621P00487000 | 4/23/2024 5:07 PM | 2024-06-21 | 4.90 | 4.72 | 4.74 | -1.67 | -25.42% | 249 | 3,197 | 14.79% |
SPY240628P00487000 | 4/23/2024 3:16 PM | 2024-06-28 | 5.47 | 5.21 | 5.24 | -1.45 | -20.95% | 4 | 543 | 14.71% |
SPY240719P00487000 | 4/23/2024 5:33 PM | 2024-07-19 | 6.49 | 6.40 | 6.44 | -1.80 | -21.71% | 185 | 805 | 14.30% |
SPY240731P00487000 | 4/19/2024 7:22 PM | 2024-07-31 | 11.60 | 7.07 | 7.13 | 0.00 | 0.00% | 129 | 199 | 14.18% |
SPY240816P00487000 | 4/18/2024 7:51 PM | 2024-08-16 | 10.56 | 7.94 | 8.00 | 0.00 | 0.00% | 14 | 889 | 14.05% |
SPY240830P00487000 | 4/19/2024 3:03 PM | 2024-08-30 | 12.20 | 8.62 | 8.69 | 0.00 | 0.00% | 2 | 502 | 13.92% |
SPY241231P00487000 | 4/19/2024 7:30 PM | 2024-12-31 | 19.56 | 14.74 | 14.87 | 0.00 | 0.00% | 18 | 42 | 14.03% |
Related Tickers
QLD ProShares Ultra QQQ
79.92
+3.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.71
+3.17%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.81
+2.95%
PSI Invesco Semiconductors ETF
52.37
+2.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.37
+2.84%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.38
+2.77%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.32
+2.67%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.90
+2.64%
XHB SPDR S&P Homebuilders ETF
103.60
+2.64%
XSD SPDR S&P Semiconductor ETF
211.79
+2.50%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
SMH VanEck Semiconductor ETF
207.96
+2.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
SOXX iShares Semiconductor ETF
206.31
+2.31%
PSCT Invesco S&P SmallCap Information Technology ETF
43.88
+2.32%
XSMO Invesco S&P SmallCap Momentum ETF
58.29
+2.30%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.22
+2.14%
XMMO Invesco S&P MidCap Momentum ETF
110.17
+2.27%
FTXL First Trust Nasdaq Semiconductor ETF
82.89
+2.24%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
PHO Invesco Water Resources ETF
65.08
+2.17%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.12%
FIW First Trust Water ETF
100.29
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.83
+2.07%
QGRO American Century U.S. Quality Growth ETF
81.08
+2.06%
IGM iShares Expanded Tech Sector ETF
82.53
+2.04%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
SLYV SPDR S&P 600 Small Cap Value ETF
79.41
+2.01%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.72
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
147.13
+2.00%
SPHB Invesco S&P 500 High Beta ETF
82.43
+1.97%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.57
+1.99%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.31
+2.00%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+1.98%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.02
+1.95%
FV First Trust Dorsey Wright Focus 5 ETF
53.92
+1.94%
IJS iShares S&P Small-Cap 600 Value ETF
98.31
+1.95%
IJR iShares Core S&P Small-Cap ETF
106.14
+1.95%
IYW iShares U.S. Technology ETF
128.65
+1.91%
NUSC Nuveen ESG Small-Cap ETF
39.38
+1.86%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
SMMD iShares Russell 2500 ETF
62.16
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
CQQQ Invesco China Technology ETF
31.92
+1.72%
PSET Principal Quality ETF
64.41
+1.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.35
+1.79%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
IXN iShares Global Tech ETF
70.59
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
494.83
+1.72%
XAR SPDR S&P Aerospace & Defense ETF
135.21
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
61.90
+1.76%
IHI iShares U.S. Medical Devices ETF
55.65
+1.74%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.59
+1.82%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
VB Vanguard Small-Cap Index Fund ETF Shares
217.21
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
331.18
+1.71%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.73%
ISMD Inspire Small/Mid Cap ETF
34.23
+1.85%
SCHG Schwab U.S. Large-Cap Growth ETF
89.40
+1.74%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.58
+1.70%
SECT Main Sector Rotation ETF
48.61
+1.69%
VFMF Vanguard U.S. Multifactor ETF Shares
122.38
+1.67%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.98
+1.65%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.71
+1.71%
SPMO Invesco S&P 500 Momentum ETF
76.94
+1.66%
QQQ Invesco QQQ Trust
425.74
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.53
+1.64%
IVW iShares S&P 500 Growth ETF
81.43
+1.64%
MGK Vanguard Mega Cap Growth Index Fund
274.95
+1.65%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.50
+1.65%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
ILCG iShares Morningstar Growth ETF
72.56
+1.64%
GDX VanEck Gold Miners ETF
33.06
+1.61%
IUSG iShares Core S&P U.S. Growth ETF
112.95
+1.64%
XMHQ Invesco S&P MidCap Quality ETF
105.16
+1.56%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.45
+1.58%
QTUM Defiance Quantum ETF
56.97
+1.59%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
IWF iShares Russell 1000 Growth ETF
324.41
+1.60%
ECH iShares MSCI Chile ETF
26.65
+1.56%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.58%
VHT Vanguard Health Care Index Fund ETF Shares
258.52
+1.57%
FHLC Fidelity MSCI Health Care Index ETF
66.63
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
IYH iShares U.S. Healthcare ETF
59.32
+1.53%
IWY iShares Russell Top 200 Growth ETF
188.15
+1.55%