NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 10:24 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423C00439000 | 4/23/2024 1:37 PM | 439 | 62.56 | 64.22 | 65.00 | 1.52 | 2.49% | 1 | 6 | 138.38% |
SPY240423C00440000 | 4/22/2024 7:47 PM | 440 | 60.05 | 63.26 | 63.98 | 0.00 | 0.00% | 48 | 46 | 50.00% |
SPY240423C00445000 | 4/15/2024 6:41 PM | 445 | 61.66 | 57.90 | 58.74 | 0.00 | 0.00% | - | 1 | 106.25% |
SPY240423C00451000 | 4/22/2024 1:47 PM | 451 | 46.55 | 51.86 | 52.74 | 0.00 | 0.00% | 3 | 0 | 96.09% |
SPY240423C00453000 | 4/19/2024 2:31 PM | 453 | 46.07 | 50.19 | 50.86 | 0.00 | 0.00% | 1 | 1 | 102.93% |
SPY240423C00458000 | 4/22/2024 3:23 PM | 458 | 44.82 | 45.08 | 45.78 | 6.95 | 18.35% | 6 | 3 | 88.09% |
SPY240423C00466000 | 4/22/2024 1:36 PM | 466 | 31.18 | 37.24 | 37.88 | 0.00 | 0.00% | 3 | 3 | 80.37% |
SPY240423C00467000 | 4/22/2024 7:44 PM | 467 | 32.70 | 36.22 | 36.98 | 0.00 | 0.00% | 155 | 119 | 83.40% |
SPY240423C00470000 | 4/22/2024 7:47 PM | 470 | 30.01 | 33.24 | 33.91 | 0.00 | 0.00% | 22 | 26 | 74.46% |
SPY240423C00472000 | 4/23/2024 1:36 PM | 472 | 29.50 | 30.91 | 31.74 | 3.68 | 14.25% | 2 | 2 | 60.94% |
SPY240423C00473000 | 4/17/2024 3:12 PM | 473 | 30.62 | 30.18 | 30.94 | 0.00 | 0.00% | - | 3 | 70.12% |
SPY240423C00474000 | 4/17/2024 7:32 PM | 474 | 27.62 | 29.28 | 30.04 | 0.00 | 0.00% | - | 1 | 72.02% |
SPY240423C00476000 | 4/23/2024 1:55 PM | 476 | 27.23 | 26.89 | 27.74 | 7.27 | 36.42% | 19 | 6 | 54.10% |
SPY240423C00477000 | 4/23/2024 1:55 PM | 477 | 26.24 | 26.10 | 26.74 | 1.78 | 7.28% | 37 | 0 | 52.34% |
SPY240423C00480000 | 4/23/2024 1:41 PM | 480 | 21.82 | 23.17 | 23.53 | 2.57 | 13.35% | 11 | 23 | 0.00% |
SPY240423C00482000 | 4/22/2024 3:21 PM | 482 | 13.90 | 21.45 | 21.80 | 0.00 | 0.00% | 40 | 43 | 46.97% |
SPY240423C00483000 | 4/22/2024 5:08 PM | 483 | 20.08 | 20.33 | 20.71 | 4.15 | 26.05% | 1 | 5 | 40.04% |
SPY240423C00484000 | 4/23/2024 1:36 PM | 484 | 17.43 | 19.44 | 19.80 | 0.93 | 5.64% | 2 | 23 | 43.36% |
SPY240423C00485000 | 4/22/2024 6:47 PM | 485 | 16.34 | 18.23 | 18.58 | 0.13 | 0.80% | 1 | 402 | 0.00% |
SPY240423C00486000 | 4/22/2024 5:25 PM | 486 | 16.98 | 17.18 | 17.53 | 3.57 | 26.62% | 1 | 65 | 0.00% |
SPY240423C00487000 | 4/23/2024 1:58 PM | 487 | 16.07 | 16.44 | 16.82 | 3.65 | 29.39% | 1 | 40 | 38.57% |
SPY240423C00488000 | 4/23/2024 1:48 PM | 488 | 14.98 | 15.29 | 15.50 | 4.58 | 43.95% | 11 | 61 | 0.00% |
SPY240423C00489000 | 4/23/2024 1:47 PM | 489 | 14.05 | 14.19 | 14.54 | 3.85 | 37.75% | 31 | 84 | 0.00% |
SPY240423C00490000 | 4/23/2024 2:01 PM | 490 | 12.90 | 13.14 | 13.50 | 3.52 | 36.18% | 150 | 532 | 0.00% |
SPY240423C00491000 | 4/23/2024 1:54 PM | 491 | 12.14 | 12.30 | 12.67 | 3.45 | 39.70% | 49 | 89 | 24.02% |
SPY240423C00492000 | 4/23/2024 2:01 PM | 492 | 11.01 | 11.57 | 11.75 | 3.67 | 50.00% | 28 | 414 | 26.47% |
SPY240423C00493000 | 4/23/2024 2:06 PM | 493 | 10.45 | 10.53 | 10.70 | 3.97 | 61.27% | 54 | 579 | 22.36% |
SPY240423C00494000 | 4/23/2024 2:06 PM | 494 | 9.45 | 9.37 | 9.54 | 3.60 | 61.54% | 89 | 2,129 | 0.00% |
SPY240423C00495000 | 4/23/2024 2:06 PM | 495 | 8.50 | 8.63 | 8.80 | 3.77 | 79.70% | 130 | 3,842 | 22.32% |
SPY240423C00496000 | 4/23/2024 2:06 PM | 496 | 7.44 | 7.47 | 7.60 | 3.55 | 91.26% | 381 | 2,978 | 0.00% |
SPY240423C00497000 | 4/23/2024 2:08 PM | 497 | 6.55 | 6.56 | 6.67 | 3.43 | 112.46% | 742 | 4,792 | 13.87% |
SPY240423C00498000 | 4/23/2024 2:07 PM | 498 | 5.59 | 5.53 | 5.64 | 3.15 | 129.10% | 2,596 | 6,389 | 10.35% |
SPY240423C00499000 | 4/23/2024 2:08 PM | 499 | 4.86 | 4.82 | 4.92 | 3.05 | 169.44% | 3,836 | 5,731 | 16.21% |
SPY240423C00500000 | 4/23/2024 2:08 PM | 500 | 4.00 | 3.71 | 3.80 | 2.71 | 210.08% | 10,738 | 14,071 | 11.70% |
SPY240423C00501000 | 4/23/2024 2:08 PM | 501 | 3.05 | 3.05 | 3.10 | 2.17 | 243.82% | 16,782 | 9,544 | 13.55% |
SPY240423C00502000 | 4/23/2024 2:08 PM | 502 | 2.31 | 2.34 | 2.38 | 1.74 | 300.00% | 73,198 | 12,644 | 13.58% |
SPY240423C00503000 | 4/23/2024 2:08 PM | 503 | 1.68 | 1.64 | 1.65 | 1.32 | 388.24% | 87,097 | 11,210 | 12.53% |
SPY240423C00504000 | 4/23/2024 2:08 PM | 504 | 1.09 | 1.08 | 1.09 | 0.88 | 400.00% | 84,820 | 8,934 | 12.09% |
SPY240423C00505000 | 4/23/2024 2:08 PM | 505 | 0.69 | 0.69 | 0.70 | 0.57 | 518.18% | 89,987 | 15,256 | 12.09% |
SPY240423C00506000 | 4/23/2024 2:08 PM | 506 | 0.40 | 0.40 | 0.41 | 0.33 | 412.50% | 46,653 | 8,046 | 11.94% |
SPY240423C00507000 | 4/23/2024 2:08 PM | 507 | 0.24 | 0.20 | 0.21 | 0.20 | 500.00% | 42,351 | 17,034 | 11.60% |
SPY240423C00508000 | 4/23/2024 2:08 PM | 508 | 0.14 | 0.12 | 0.13 | 0.11 | 366.67% | 20,045 | 6,918 | 12.21% |
SPY240423C00509000 | 4/23/2024 2:08 PM | 509 | 0.07 | 0.07 | 0.08 | 0.05 | 250.00% | 25,767 | 5,378 | 12.75% |
SPY240423C00510000 | 4/23/2024 2:09 PM | 510 | 0.05 | 0.04 | 0.05 | 0.03 | 150.00% | 6,268 | 7,384 | 13.38% |
SPY240423C00511000 | 4/23/2024 2:08 PM | 511 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,972 | 4,193 | 12.99% |
SPY240423C00512000 | 4/23/2024 2:08 PM | 512 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 652 | 2,071 | 14.45% |
SPY240423C00513000 | 4/23/2024 2:07 PM | 513 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 126 | 3,920 | 14.45% |
SPY240423C00514000 | 4/23/2024 2:07 PM | 514 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,387 | 16.02% |
SPY240423C00515000 | 4/23/2024 2:04 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 3,984 | 17.19% |
SPY240423C00516000 | 4/23/2024 2:00 PM | 516 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 131 | 3,708 | 18.75% |
SPY240423C00517000 | 4/23/2024 2:01 PM | 517 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 2,242 | 19.92% |
SPY240423C00518000 | 4/22/2024 7:49 PM | 518 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 466 | 2,124 | 21.09% |
SPY240423C00519000 | 4/22/2024 7:25 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,565 | 2,532 | 22.66% |
SPY240423C00520000 | 4/23/2024 1:49 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,053 | 23.83% |
SPY240423C00521000 | 4/23/2024 1:32 PM | 521 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,208 | 25.00% |
SPY240423C00522000 | 4/23/2024 1:39 PM | 522 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,143 | 26.17% |
SPY240423C00523000 | 4/23/2024 1:39 PM | 523 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,209 | 27.34% |
SPY240423C00524000 | 4/22/2024 5:31 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,785 | 28.91% |
SPY240423C00525000 | 4/22/2024 7:54 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,012 | 29.69% |
SPY240423C00526000 | 4/23/2024 1:52 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 378 | 31.25% |
SPY240423C00527000 | 4/23/2024 1:30 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,984 | 32.42% |
SPY240423C00528000 | 4/19/2024 7:58 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,543 | 2,015 | 33.59% |
SPY240423C00529000 | 4/19/2024 7:03 PM | 529 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 477 | 34.77% |
SPY240423C00530000 | 4/22/2024 3:37 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 1,208 | 35.94% |
SPY240423C00535000 | 4/19/2024 2:40 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 650 | 777 | 42.19% |
SPY240423C00540000 | 4/19/2024 5:31 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,158 | 47.66% |
SPY240423C00545000 | 4/19/2024 7:12 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 526 | 50.00% |
SPY240423C00550000 | 4/16/2024 3:38 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 370 | 763 | 54.69% |
SPY240423C00555000 | 4/18/2024 7:59 PM | 555 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 25 | 60.94% |
SPY240423C00560000 | 4/16/2024 7:45 PM | 560 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 65.63% |
SPY240423C00565000 | 4/16/2024 7:05 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 112 | 70.31% |
SPY240423C00570000 | 4/15/2024 6:41 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 394 | 75.00% |
SPY240423C00585000 | 4/22/2024 7:51 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 90.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423P00439000 | 4/22/2024 7:58 PM | 439 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 404 | 84.38% |
SPY240423P00440000 | 4/19/2024 3:48 PM | 440 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 81.25% |
SPY240423P00441000 | 4/22/2024 2:18 PM | 441 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 123 | 81.25% |
SPY240423P00442000 | 4/22/2024 3:24 PM | 442 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,013 | 81.25% |
SPY240423P00443000 | 4/23/2024 1:56 PM | 443 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,761 | 78.13% |
SPY240423P00444000 | 4/22/2024 6:14 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,894 | 2,467 | 78.13% |
SPY240423P00445000 | 4/22/2024 4:27 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,102 | 2,571 | 75.00% |
SPY240423P00446000 | 4/22/2024 5:01 PM | 446 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,965 | 1,413 | 75.00% |
SPY240423P00447000 | 4/22/2024 4:39 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,592 | 2,646 | 73.44% |
SPY240423P00448000 | 4/22/2024 5:02 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,249 | 1,313 | 71.88% |
SPY240423P00449000 | 4/22/2024 6:08 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 71.88% |
SPY240423P00450000 | 4/22/2024 7:51 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 336 | 68.75% |
SPY240423P00451000 | 4/22/2024 5:43 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 86 | 68.75% |
SPY240423P00452000 | 4/22/2024 6:50 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 59 | 67.19% |
SPY240423P00453000 | 4/22/2024 7:14 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 916 | 918 | 65.63% |
SPY240423P00454000 | 4/22/2024 6:40 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 120 | 65.63% |
SPY240423P00455000 | 4/22/2024 7:14 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 201 | 62.50% |
SPY240423P00456000 | 4/22/2024 7:43 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 859 | 853 | 62.50% |
SPY240423P00457000 | 4/22/2024 7:43 PM | 457 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,901 | 1,909 | 60.94% |
SPY240423P00458000 | 4/22/2024 7:43 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 641 | 653 | 59.38% |
SPY240423P00459000 | 4/22/2024 7:36 PM | 459 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 73 | 57.81% |
SPY240423P00460000 | 4/22/2024 7:44 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 206 | 56.25% |
SPY240423P00461000 | 4/22/2024 7:50 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 56.25% |
SPY240423P00462000 | 4/19/2024 7:01 PM | 462 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1,433 | 1,436 | 54.69% |
SPY240423P00463000 | 4/22/2024 7:44 PM | 463 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 14 | 53.13% |
SPY240423P00464000 | 4/22/2024 7:53 PM | 464 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 169 | 51.56% |
SPY240423P00465000 | 4/22/2024 7:57 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 143 | 221 | 50.00% |
SPY240423P00466000 | 4/22/2024 7:54 PM | 466 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 159 | 50.00% |
SPY240423P00467000 | 4/22/2024 7:54 PM | 467 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 298 | 384 | 51.56% |
SPY240423P00468000 | 4/22/2024 7:54 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 50.00% |
SPY240423P00469000 | 4/22/2024 7:47 PM | 469 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,472 | 2,475 | 48.44% |
SPY240423P00470000 | 4/23/2024 1:38 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,832 | 47.66% |
SPY240423P00471000 | 4/22/2024 8:13 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 219 | 46.09% |
SPY240423P00472000 | 4/23/2024 1:32 PM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 224 | 45.31% |
SPY240423P00473000 | 4/22/2024 4:22 PM | 473 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 407 | 43.75% |
SPY240423P00474000 | 4/23/2024 1:47 PM | 474 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 504 | 42.19% |
SPY240423P00475000 | 4/22/2024 7:54 PM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 261 | 742 | 40.63% |
SPY240423P00476000 | 4/23/2024 1:41 PM | 476 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,993 | 39.84% |
SPY240423P00477000 | 4/22/2024 8:03 PM | 477 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,290 | 5,197 | 38.28% |
SPY240423P00478000 | 4/22/2024 6:04 PM | 478 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 368 | 596 | 36.72% |
SPY240423P00479000 | 4/22/2024 6:51 PM | 479 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 243 | 35.94% |
SPY240423P00480000 | 4/23/2024 2:06 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 4,550 | 34.38% |
SPY240423P00481000 | 4/22/2024 7:57 PM | 481 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,386 | 32.81% |
SPY240423P00482000 | 4/23/2024 2:01 PM | 482 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,485 | 31.25% |
SPY240423P00483000 | 4/23/2024 1:34 PM | 483 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,631 | 30.47% |
SPY240423P00484000 | 4/23/2024 1:34 PM | 484 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 2,663 | 28.91% |
SPY240423P00485000 | 4/23/2024 1:56 PM | 485 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 3,284 | 27.34% |
SPY240423P00486000 | 4/23/2024 1:38 PM | 486 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,517 | 26.17% |
SPY240423P00487000 | 4/23/2024 1:52 PM | 487 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 16,388 | 25.00% |
SPY240423P00488000 | 4/23/2024 2:08 PM | 488 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,974 | 4,031 | 23.44% |
SPY240423P00489000 | 4/23/2024 2:08 PM | 489 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,918 | 3,403 | 24.02% |
SPY240423P00490000 | 4/23/2024 2:08 PM | 490 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 3,547 | 11,839 | 22.66% |
SPY240423P00491000 | 4/23/2024 2:07 PM | 491 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 5,928 | 6,314 | 22.27% |
SPY240423P00492000 | 4/23/2024 2:08 PM | 492 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 15,273 | 11,248 | 21.58% |
SPY240423P00493000 | 4/23/2024 2:08 PM | 493 | 0.05 | 0.04 | 0.05 | -0.13 | -76.47% | 3,884 | 7,482 | 20.70% |
SPY240423P00494000 | 4/23/2024 2:08 PM | 494 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 7,625 | 8,956 | 19.63% |
SPY240423P00495000 | 4/23/2024 2:08 PM | 495 | 0.06 | 0.07 | 0.08 | -0.32 | -84.21% | 20,691 | 14,593 | 18.85% |
SPY240423P00496000 | 4/23/2024 2:08 PM | 496 | 0.09 | 0.09 | 0.10 | -0.45 | -83.33% | 13,282 | 9,106 | 17.82% |
SPY240423P00497000 | 4/23/2024 2:08 PM | 497 | 0.12 | 0.12 | 0.13 | -0.64 | -84.21% | 14,380 | 9,732 | 16.90% |
SPY240423P00498000 | 4/23/2024 2:08 PM | 498 | 0.17 | 0.17 | 0.18 | -0.88 | -83.81% | 24,898 | 11,904 | 16.11% |
SPY240423P00499000 | 4/23/2024 2:08 PM | 499 | 0.24 | 0.24 | 0.25 | -1.21 | -83.45% | 35,916 | 7,772 | 15.33% |
SPY240423P00500000 | 4/23/2024 2:08 PM | 500 | 0.34 | 0.36 | 0.37 | -1.59 | -82.81% | 59,850 | 9,642 | 14.82% |
SPY240423P00501000 | 4/23/2024 2:08 PM | 501 | 0.49 | 0.49 | 0.50 | -2.03 | -80.56% | 69,759 | 4,283 | 13.82% |
SPY240423P00502000 | 4/23/2024 2:08 PM | 502 | 0.71 | 0.71 | 0.72 | -2.51 | -77.71% | 64,686 | 3,946 | 13.16% |
SPY240423P00503000 | 4/23/2024 2:08 PM | 503 | 1.03 | 1.06 | 1.07 | -2.92 | -73.92% | 38,186 | 2,264 | 12.92% |
SPY240423P00504000 | 4/23/2024 2:08 PM | 504 | 1.48 | 1.47 | 1.48 | -3.36 | -69.57% | 8,443 | 1,722 | 12.18% |
SPY240423P00505000 | 4/23/2024 2:08 PM | 505 | 2.08 | 2.04 | 2.08 | -3.70 | -64.01% | 1,732 | 3,897 | 12.09% |
SPY240423P00506000 | 4/23/2024 2:08 PM | 506 | 2.80 | 2.78 | 2.84 | -3.97 | -58.64% | 313 | 276 | 12.55% |
SPY240423P00507000 | 4/23/2024 2:08 PM | 507 | 3.60 | 3.75 | 3.87 | -4.10 | -52.30% | 179 | 99 | 15.75% |
SPY240423P00508000 | 4/23/2024 2:07 PM | 508 | 4.65 | 4.45 | 4.65 | -3.88 | -45.49% | 42 | 14 | 14.99% |
SPY240423P00509000 | 4/23/2024 2:03 PM | 509 | 6.15 | 5.31 | 5.65 | -3.39 | -35.53% | 9 | 16 | 17.29% |
SPY240423P00510000 | 4/23/2024 2:05 PM | 510 | 6.80 | 6.36 | 6.71 | -3.95 | -36.74% | 66 | 11 | 20.66% |
SPY240423P00511000 | 4/23/2024 1:56 PM | 511 | 7.50 | 7.18 | 7.55 | -4.03 | -34.95% | 8 | 0 | 19.24% |
SPY240423P00512000 | 4/23/2024 1:51 PM | 512 | 9.82 | 8.52 | 8.87 | 0.12 | 1.24% | 1 | 0 | 28.08% |
SPY240423P00513000 | 4/22/2024 6:57 PM | 513 | 11.78 | 9.52 | 9.88 | 0.00 | 0.00% | 45 | 0 | 30.54% |
SPY240423P00514000 | 4/22/2024 5:10 PM | 514 | 15.20 | 10.43 | 10.79 | 0.00 | 0.00% | 30 | 0 | 30.96% |
SPY240423P00515000 | 4/22/2024 7:42 PM | 515 | 15.55 | 11.23 | 11.59 | 0.00 | 0.00% | 31 | 2 | 28.13% |
SPY240423P00516000 | 4/23/2024 1:46 PM | 516 | 13.12 | 12.51 | 12.86 | -6.32 | -32.51% | 2 | 2 | 36.67% |
SPY240423P00517000 | 4/22/2024 3:12 PM | 517 | 20.96 | 13.20 | 13.55 | 0.00 | 0.00% | 2 | 1 | 30.47% |
SPY240423P00518000 | 4/19/2024 5:17 PM | 518 | 20.68 | 14.27 | 14.63 | 0.00 | 0.00% | 7 | 0 | 34.96% |
SPY240423P00519000 | 4/22/2024 7:19 PM | 519 | 18.02 | 15.24 | 15.59 | 0.00 | 0.00% | 185 | 3 | 35.45% |
SPY240423P00520000 | 4/22/2024 2:13 PM | 520 | 22.13 | 16.23 | 16.59 | 0.00 | 0.00% | 6 | 292 | 37.26% |
SPY240423P00521000 | 4/18/2024 6:05 PM | 521 | 22.00 | 17.20 | 17.55 | 0.00 | 0.00% | 5 | 0 | 37.40% |
SPY240423P00522000 | 4/22/2024 1:46 PM | 522 | 24.55 | 18.52 | 18.88 | 0.00 | 0.00% | 1 | 0 | 49.37% |
SPY240423P00523000 | 4/22/2024 1:40 PM | 523 | 26.00 | 19.37 | 19.73 | 0.00 | 0.00% | 2 | 0 | 47.27% |
SPY240423P00524000 | 4/17/2024 8:11 PM | 524 | 23.27 | 20.52 | 20.88 | 0.00 | 0.00% | 2,058 | 0 | 53.27% |
SPY240423P00525000 | 4/15/2024 6:28 PM | 525 | 19.75 | 21.50 | 21.86 | 0.00 | 0.00% | 3 | 0 | 54.69% |
SPY240423P00526000 | 4/17/2024 8:04 PM | 526 | 25.49 | 22.41 | 22.78 | 0.00 | 0.00% | 34 | 0 | 54.30% |
SPY240423P00527000 | 4/17/2024 7:09 PM | 527 | 25.97 | 23.36 | 23.73 | 0.00 | 0.00% | - | 0 | 54.54% |
SPY240423P00528000 | 4/22/2024 2:23 PM | 528 | 31.30 | 24.20 | 24.94 | 0.00 | 0.00% | 1 | 0 | 50.00% |
SPY240423P00529000 | 4/17/2024 3:55 PM | 529 | 27.23 | 25.27 | 26.04 | 0.00 | 0.00% | 1 | 0 | 55.37% |
SPY240423P00530000 | 4/22/2024 2:34 PM | 530 | 33.27 | 26.26 | 27.11 | 0.00 | 0.00% | 1 | 0 | 58.20% |
SPY240423P00545000 | 4/22/2024 3:24 PM | 545 | 42.65 | 41.24 | 42.02 | -6.52 | -13.26% | 1 | 1 | 79.88% |
SPY240423P00550000 | 4/11/2024 2:03 PM | 550 | 36.27 | 46.14 | 46.77 | 0.00 | 0.00% | - | 0 | 73.44% |
SPY240423P00575000 | 4/11/2024 2:04 PM | 575 | 61.20 | 71.06 | 71.76 | 0.00 | 0.00% | - | 0 | 94.53% |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.05%
BLOK Amplify Transformational Data Sharing ETF
32.95
+2.38%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.29
+2.40%
QLD ProShares Ultra QQQ
78.98
+2.08%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.00
+2.25%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.34
+2.71%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.09
+2.08%
XAR SPDR S&P Aerospace & Defense ETF
135.59
+2.05%
XSD SPDR S&P Semiconductor ETF
210.63
+1.94%
PSI Invesco Semiconductors ETF
51.90
+1.98%
XHB SPDR S&P Homebuilders ETF
102.84
+1.89%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.91%
ITB iShares U.S. Home Construction ETF
105.16
+1.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
142.78
+1.84%
PHO Invesco Water Resources ETF
64.84
+1.79%
CIBR First Trust NASDAQ Cybersecurity ETF
54.12
+1.61%
FXL First Trust Technology AlphaDEX Fund
126.81
+1.78%
SOXX iShares Semiconductor ETF
205.24
+1.78%
SMH VanEck Semiconductor ETF
206.70
+1.81%
FV First Trust Dorsey Wright Focus 5 ETF
53.73
+1.59%
FTXL First Trust Nasdaq Semiconductor ETF
82.41
+1.65%
ECH iShares MSCI Chile ETF
26.69
+1.71%
IGM iShares Expanded Tech Sector ETF
82.08
+1.48%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.40
+1.52%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.92
+1.50%
XMMO Invesco S&P MidCap Momentum ETF
109.33
+1.49%
FCOM Fidelity MSCI Communication Services Index ETF
48.96
+1.41%
IYW iShares U.S. Technology ETF
128.05
+1.43%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
FTEC Fidelity MSCI Information Technology Index ETF
146.40
+1.49%
QGRO American Century U.S. Quality Growth ETF
80.59
+1.45%
PSCT Invesco S&P SmallCap Information Technology ETF
43.68
+1.86%
SMMD iShares Russell 2500 ETF
61.91
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
CQQQ Invesco China Technology ETF
31.83
+1.42%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.41
+1.23%
FIW First Trust Water ETF
99.59
+1.36%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.86
+1.36%
SLYV SPDR S&P 600 Small Cap Value ETF
78.94
+1.41%
XTL SPDR S&P Telecom ETF
68.82
+1.57%
PSC Principal U.S. Small-Cap ETF
47.15
+1.35%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.47
+1.35%
SPHB Invesco S&P 500 High Beta ETF
81.93
+1.35%
VB Vanguard Small-Cap Index Fund ETF Shares
216.20
+1.25%
VGT Vanguard Information Technology Index Fund ETF Shares
492.78
+1.30%
ISMD Inspire Small/Mid Cap ETF
34.06
+1.34%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.17
+1.34%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.00
+1.22%
IJS iShares S&P Small-Cap 600 Value ETF
97.61
+1.22%
IJR iShares Core S&P Small-Cap ETF
105.35
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
57.79
+1.42%
SCHG Schwab U.S. Large-Cap Growth ETF
88.93
+1.21%
NUSC Nuveen ESG Small-Cap ETF
39.14
+1.24%
PPA Invesco Aerospace & Defense ETF
100.17
+1.18%
EES WisdomTree U.S. SmallCap Earnings Fund
47.58
+1.29%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.33
+1.28%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.75
+1.28%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.65
+1.25%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.39
+1.15%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.10
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FHLC Fidelity MSCI Health Care Index ETF
66.40
+1.22%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.60
+1.11%
VHT Vanguard Health Care Index Fund ETF Shares
257.61
+1.21%
ONEQ Fidelity Nasdaq Composite Index ETF
61.56
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.67
+1.20%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.70
+1.85%
EWL iShares MSCI Switzerland ETF
46.57
+1.12%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.19%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.59
+1.19%
FIVG Defiance 5G Next Gen Connectivity ETF
36.19
+1.17%
VUG Vanguard Growth Index Fund ETF Shares
329.22
+1.11%
NULG Nuveen ESG Large-Cap Growth ETF
72.20
+1.16%
IJH iShares Core S&P Mid-Cap ETF
57.78
+1.09%
XLI Industrial Select Sector SPDR Fund
122.76
+1.14%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.10
+1.15%
IHF iShares U.S. Healthcare Providers ETF
52.57
+0.98%
XLK Technology Select Sector SPDR Fund
196.40
+1.11%
GDX VanEck Gold Miners ETF
32.92
+1.20%
IWR iShares Russell Mid-Cap ETF
80.19
+1.02%
IWF iShares Russell 1000 Growth ETF
322.59
+1.03%
PEXL Pacer US Export Leaders ETF
47.01
+1.13%
IXN iShares Global Tech ETF
70.16
+1.12%
QTUM Defiance Quantum ETF
56.70
+1.11%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.07
+1.12%
SPMO Invesco S&P 500 Momentum ETF
76.60
+1.21%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.80
+1.21%
IVW iShares S&P 500 Growth ETF
80.98
+1.07%
IQIN IQ 500 International ETF
33.41
+1.11%
SECT Main Sector Rotation ETF
48.38
+1.21%
BOUT Innovator IBD Breakout Opportunities ETF
33.27
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
273.45
+1.10%
UTES Virtus Reaves Utilities ETF
48.94
+1.09%
VFMF Vanguard U.S. Multifactor ETF Shares
121.67
+1.08%
JHMM John Hancock Multifactor Mid Cap ETF
54.54
+1.08%
TMFC Motley Fool 100 Index ETF
47.65
+1.07%
QQQ Invesco QQQ Trust
423.27
+1.06%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
IUSG iShares Core S&P U.S. Growth ETF
112.30
+1.05%
THD iShares MSCI Thailand ETF
57.70
+1.19%