NYSEArca - Nasdaq Real Time Price USD
SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
43.13
-0.10
(-0.23%)
As of 3:40:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD250620C00040000 | 5/20/2025 10:01 AM | 40 | 3.50 | 3.10 | 3.80 | 0.10 | 2.94% | 1 | 37 | 37.16% |
| SPYD250620C00041000 | 5/16/2025 12:41 PM | 41 | 2.50 | 2.20 | 3.10 | 0.00 | 0.00% | 3 | 27 | 37.11% |
| SPYD250620C00042000 | 5/20/2025 10:49 AM | 42 | 0.40 | 1.40 | 1.65 | -0.73 | -64.60% | 5 | 15 | 19.56% |
| SPYD250620C00043000 | 5/19/2025 2:24 PM | 43 | 0.72 | 0.50 | 1.75 | 0.00 | 0.00% | 5 | 244 | 33.11% |
| SPYD250620C00044000 | 5/20/2025 10:40 AM | 44 | 0.25 | 0.15 | 0.30 | 0.05 | 25.00% | 10 | 178 | 12.50% |
| SPYD250620C00045000 | 5/20/2025 10:23 AM | 45 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 6 | 177 | 12.40% |
| SPYD250620C00046000 | 5/20/2025 11:16 AM | 46 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 380 | 14.16% |
| SPYD250620C00047000 | 5/13/2025 10:35 AM | 47 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 22 | 99 | 24.90% |
| SPYD250620C00048000 | 4/11/2025 9:30 AM | 48 | 0.44 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 38.97% |
| SPYD250620C00049000 | 10/21/2024 11:21 AM | 49 | 0.60 | 0.30 | 3.10 | 0.00 | 0.00% | - | 1 | 73.05% |
| SPYD250620C00050000 | 5/15/2025 2:36 PM | 50 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 28 | 47.75% |
| SPYD250620C00051000 | 11/19/2024 10:21 AM | 51 | 0.50 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 4 | 62.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD250620P00035000 | 4/21/2025 3:43 PM | 35 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 52.54% |
| SPYD250620P00038000 | 5/13/2025 10:49 AM | 38 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 24.61% |
| SPYD250620P00039000 | 5/7/2025 11:08 AM | 39 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 26 | 28.61% |
| SPYD250620P00040000 | 5/19/2025 2:58 PM | 40 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 92 | 23.34% |
| SPYD250620P00041000 | 5/13/2025 11:30 AM | 41 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 10 | 22.22% |
| SPYD250620P00042000 | 5/20/2025 10:11 AM | 42 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 10 | 99 | 14.50% |
| SPYD250620P00043000 | 5/16/2025 3:08 PM | 43 | 0.50 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 79 | 14.01% |
| SPYD250620P00044000 | 3/18/2025 3:42 PM | 44 | 1.05 | 2.15 | 4.30 | 0.00 | 0.00% | 2 | 64 | 53.86% |
| SPYD250620P00045000 | 5/5/2025 10:11 AM | 45 | 2.90 | 1.00 | 3.10 | 0.00 | 0.00% | 1 | 23 | 39.01% |
| SPYD250620P00046000 | 3/14/2025 3:50 PM | 46 | 2.80 | 4.70 | 5.10 | 0.00 | 0.00% | 6 | 13 | 62.16% |
| SPYD250620P00047000 | 3/31/2025 12:10 PM | 47 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.07
+3.18%
GDXJ VanEck Junior Gold Miners ETF
61.90
+2.75%
RING iShares MSCI Global Gold Miners ETF
40.69
+2.70%
GOEX Global X Gold Explorers ETF
42.08
+2.41%
WLDR Affinity World Leaders Equity ETF
31.88
+2.16%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.26
+1.83%
IAU iShares Gold Trust
62.04
+1.75%
GLD SPDR Gold Shares
303.23
+1.74%
QTUM Defiance Quantum ETF
86.45
+1.88%
BBP Virtus LifeSci Biotech Products ETF
57.14
+1.56%
EFAS Global X MSCI SuperDividend EAFE ETF
17.40
+0.87%
BLOK Amplify Transformational Data Sharing ETF
49.41
+1.42%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.67
+1.06%
IDOG ALPS International Sector Dividend Dogs ETF
33.85
+1.04%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
+0.96%
EZA iShares MSCI South Africa ETF
51.57
+0.96%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.76
+0.88%
GXG Global X MSCI Colombia ETF
29.27
+0.58%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.38
+0.77%
EFV iShares MSCI EAFE Value ETF
63.49
+0.79%
FDD First Trust STOXX European Select Dividend Index Fund
15.22
+0.79%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.99
+0.76%
RAAX VanEck Real Assets ETF
30.70
+0.74%
EZU iShares MSCI Eurozone ETF
59.23
+0.77%
QINT American Century Quality Diversified International ETF
56.98
+0.70%
IPKW Invesco International BuyBack Achievers ETF
47.50
+0.67%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.92
+0.65%
IMTM iShares MSCI Intl Momentum Factor ETF
44.24
+0.66%
IGRO iShares International Dividend Growth ETF
77.77
+0.62%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.78
+0.61%
FNDF Schwab Fundamental International Equity ETF
38.79
+0.64%
IDMO Invesco S&P International Developed Momentum ETF
49.36
+0.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.43
+0.43%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.03
+0.55%
USCI United States Commodity Index Fund, LP
71.99
+0.41%
CNYA iShares MSCI China A ETF
28.29
+0.53%
IGF iShares Global Infrastructure ETF
59.09
+0.56%
THD iShares MSCI Thailand ETF
55.62
+0.52%
EPU iShares MSCI Peru ETF
45.40
+0.52%
IEFA iShares Core MSCI EAFE ETF
82.26
+0.53%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.90
+0.50%
INTF iShares International Equity Factor ETF
33.69
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
74.80
+0.50%
FEZ SPDR EURO STOXX 50 ETF
59.75
+0.47%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.95
+0.48%
AGNG Global X Aging Population ETF
31.44
+0.45%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
130.36
+0.47%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.20
+0.46%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.15
+0.43%
EUFN iShares MSCI Europe Financials ETF
31.89
+0.43%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.38%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.32
+0.40%
SCHF Schwab International Equity ETF
21.45
+0.40%
IQLT iShares MSCI Intl Quality Factor ETF
42.87
+0.39%
IPAC iShares Core MSCI Pacific ETF
66.64
+0.32%
JHMD John Hancock Multifactor Developed International ETF
37.81
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.61
+0.37%
LVHI Franklin International Low Volatility High Dividend Index ETF
33.22
+0.42%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
36.56
+0.35%
MLPX Global X MLP & Energy Infrastructure ETF
61.05
+0.35%
HEDJ WisdomTree Europe Hedged Equity Fund
50.29
+0.38%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
45.11
+0.37%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.33%
PPH VanEck Pharmaceutical ETF
87.14
+0.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
+0.32%
VHT Vanguard Health Care Index Fund ETF Shares
247.30
+0.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.14
+0.30%
SSPY Stratified LargeCap Index ETF
81.34
+0.29%
EWL iShares MSCI Switzerland ETF
55.18
+0.29%
PFFR InfraCap REIT Preferred ETF
18.12
+0.28%
HFXI NYLI FTSE International Equity Currency Neutral ETF
29.16
+0.31%
DXJ WisdomTree Japan Hedged Equity Fund
111.69
+0.28%
EWJV iShares MSCI Japan Value ETF
34.75
+0.26%
EVX VanEck Environmental Services ETF
37.40
+0.26%
IYK iShares US Consumer Staples ETF
71.18
+0.27%
FLJH Franklin FTSE Japan Hedged ETF
31.65
+0.26%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.90
+0.26%
VPU Vanguard Utilities Index Fund ETF Shares
178.86
+0.26%
FHLC Fidelity MSCI Health Care Index ETF
63.72
+0.25%
AADR AdvisorShares Dorsey Wright ADR ETF
79.89
+0.24%
FUTY Fidelity MSCI Utilities Index ETF
53.34
+0.24%
XLV The Health Care Select Sector SPDR Fund
134.72
+0.26%
ROSC Hartford Multifactor Small Cap ETF
41.49
+0.24%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.08
+0.27%
YYY Amplify High Income ETF
11.50
+0.23%
IYH iShares U.S. Healthcare ETF
56.35
+0.20%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.55
+0.23%
EWC iShares MSCI Canada ETF
44.17
+0.26%
ESPO VanEck Video Gaming and eSports ETF
100.28
+0.19%
PXH Invesco RAFI Emerging Markets ETF
22.74
+0.19%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.18
+0.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.42
+0.18%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
34.76
+0.18%
EWD iShares MSCI Sweden ETF
46.27
+0.17%
AIA iShares Asia 50 ETF
76.67
+0.17%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.10%
USAI Pacer American Energy Independence ETF
39.52
+0.17%
IBD Inspire Corporate Bond ETF
23.74
+0.16%
CGW Invesco S&P Global Water Index ETF
60.92
+0.16%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.54
+0.15%