NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00492000 | 4/25/2024 8:07 PM | 2024-04-26 | 15.87 | 15.65 | 15.91 | 3.67 | 30.08% | 144 | 321 | 85.42% |
| SPY240429C00492000 | 4/25/2024 6:31 PM | 2024-04-29 | 11.02 | 15.81 | 16.05 | -3.58 | -24.52% | 103 | 172 | 44.19% |
| SPY240430C00492000 | 4/25/2024 8:05 PM | 2024-04-30 | 16.61 | 15.97 | 16.20 | 2.31 | 16.15% | 72 | 488 | 40.25% |
| SPY240501C00492000 | 4/25/2024 4:04 PM | 2024-05-01 | 9.94 | 16.22 | 16.45 | -3.06 | -23.54% | 16 | 138 | 37.84% |
| SPY240502C00492000 | 4/25/2024 8:13 PM | 2024-05-02 | 16.59 | 16.57 | 16.80 | 4.25 | 34.44% | 16 | 51 | 36.46% |
| SPY240503C00492000 | 4/25/2024 6:29 PM | 2024-05-03 | 12.99 | 16.84 | 17.06 | -2.42 | -15.70% | 22 | 234 | 35.08% |
| SPY240510C00492000 | 4/25/2024 7:21 PM | 2024-05-10 | 14.35 | 18.02 | 18.23 | -1.86 | -11.47% | 41 | 333 | 28.79% |
| SPY240517C00492000 | 4/24/2024 6:10 PM | 2024-05-17 | 18.32 | 19.27 | 19.47 | 0.00 | 0.00% | 90 | 779 | 26.51% |
| SPY240524C00492000 | 4/25/2024 7:22 PM | 2024-05-24 | 17.98 | 20.53 | 20.74 | -0.92 | -4.87% | 33 | 18 | 25.49% |
| SPY240531C00492000 | 4/25/2024 7:26 PM | 2024-05-31 | 18.73 | 21.38 | 21.59 | -1.28 | -6.40% | 245 | 178 | 24.31% |
| SPY240621C00492000 | 4/25/2024 8:03 PM | 2024-06-21 | 23.16 | 23.83 | 24.74 | -0.11 | -0.47% | 39 | 714 | 23.49% |
| SPY240628C00492000 | 4/24/2024 7:26 PM | 2024-06-28 | 23.84 | 24.23 | 25.20 | 0.00 | 0.00% | 7 | 148 | 22.74% |
| SPY240719C00492000 | 4/25/2024 1:54 PM | 2024-07-19 | 20.90 | 26.62 | 27.36 | -4.82 | -18.74% | 246 | 195 | 22.04% |
| SPY240731C00492000 | 4/25/2024 6:16 PM | 2024-07-31 | 25.58 | 27.98 | 28.81 | -0.16 | -0.62% | 2 | 7 | 22.08% |
| SPY240816C00492000 | 4/25/2024 5:24 PM | 2024-08-16 | 26.16 | 30.18 | 30.93 | -0.59 | -2.21% | 1 | 132 | 22.42% |
| SPY240830C00492000 | 4/23/2024 2:39 PM | 2024-08-30 | 27.27 | 31.89 | 32.78 | -3.48 | -11.32% | 2 | 2 | 22.75% |
| SPY241231C00492000 | 3/27/2024 7:11 PM | 2024-12-31 | 56.45 | 43.77 | 45.00 | 0.00 | 0.00% | 2 | 10 | 23.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00492000 | 4/25/2024 8:14 PM | 2024-04-26 | 0.03 | 0.04 | 0.05 | -0.12 | -80.00% | 24,921 | 10,818 | 22.07% |
| SPY240429P00492000 | 4/25/2024 8:12 PM | 2024-04-29 | 0.11 | 0.11 | 0.12 | -0.21 | -65.62% | 2,598 | 587 | 12.89% |
| SPY240430P00492000 | 4/25/2024 8:14 PM | 2024-04-30 | 0.18 | 0.18 | 0.19 | -0.28 | -60.87% | 3,218 | 3,823 | 12.67% |
| SPY240501P00492000 | 4/25/2024 8:07 PM | 2024-05-01 | 0.32 | 0.34 | 0.36 | -0.51 | -61.45% | 797 | 386 | 13.45% |
| SPY240502P00492000 | 4/25/2024 8:14 PM | 2024-05-02 | 0.49 | 0.46 | 0.48 | -0.21 | -30.00% | 592 | 573 | 13.45% |
| SPY240503P00492000 | 4/25/2024 8:14 PM | 2024-05-03 | 0.67 | 0.64 | 0.66 | -0.55 | -45.08% | 2,149 | 2,094 | 13.82% |
| SPY240510P00492000 | 4/25/2024 8:04 PM | 2024-05-10 | 1.43 | 1.26 | 1.31 | -0.68 | -32.23% | 79 | 1,824 | 12.76% |
| SPY240517P00492000 | 4/25/2024 8:14 PM | 2024-05-17 | 2.02 | 1.98 | 2.02 | -0.99 | -32.89% | 1,930 | 48,864 | 12.57% |
| SPY240524P00492000 | 4/25/2024 8:02 PM | 2024-05-24 | 3.31 | 2.63 | 2.69 | 0.25 | 8.17% | 882 | 1,031 | 12.48% |
| SPY240531P00492000 | 4/25/2024 8:05 PM | 2024-05-31 | 3.20 | 3.10 | 3.16 | -0.95 | -22.89% | 135 | 1,155 | 12.12% |
| SPY240621P00492000 | 4/25/2024 8:06 PM | 2024-06-21 | 4.90 | 4.90 | 4.96 | -0.58 | -10.58% | 373 | 3,429 | 12.28% |
| SPY240628P00492000 | 4/25/2024 7:27 PM | 2024-06-28 | 6.56 | 5.39 | 5.48 | -0.31 | -4.51% | 43 | 311 | 12.29% |
| SPY240719P00492000 | 4/25/2024 7:57 PM | 2024-07-19 | 8.07 | 6.63 | 6.74 | 0.85 | 11.77% | 49 | 2,206 | 12.10% |
| SPY240731P00492000 | 4/24/2024 5:25 PM | 2024-07-31 | 8.23 | 7.28 | 7.42 | 0.00 | 0.00% | 7 | 108 | 12.04% |
| SPY240816P00492000 | 4/25/2024 7:56 PM | 2024-08-16 | 9.71 | 8.15 | 8.27 | 1.10 | 12.78% | 2 | 801 | 11.98% |
| SPY240830P00492000 | 4/22/2024 5:07 PM | 2024-08-30 | 12.44 | 8.86 | 9.00 | 0.00 | 0.00% | 24 | 746 | 11.96% |
| SPY241231P00492000 | 4/24/2024 1:41 PM | 2024-12-31 | 16.77 | 14.96 | 15.29 | 1.25 | 8.05% | 1 | 22 | 12.50% |
| SPY250331P00492000 | 4/19/2024 6:22 PM | 2025-03-31 | 24.15 | 18.33 | 18.91 | 0.00 | 0.00% | 44 | 444 | 12.66% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%