NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422C00456000 | 4/17/2024 8:03 PM | 456 | 44.90 | 39.02 | 39.42 | 0.00 | 0.00% | 7 | 8 | 48.93% |
| SPY240422C00457000 | 4/18/2024 7:13 PM | 457 | 42.82 | 38.02 | 38.43 | 0.03 | 0.07% | 147 | 2 | 48.15% |
| SPY240422C00458000 | 4/19/2024 6:52 PM | 458 | 36.85 | 37.03 | 37.43 | -4.63 | -11.16% | 85 | 23 | 47.07% |
| SPY240422C00459000 | 4/19/2024 6:52 PM | 459 | 35.85 | 36.02 | 36.43 | -19.33 | -35.03% | 3 | 23 | 45.95% |
| SPY240422C00460000 | 4/19/2024 8:07 PM | 460 | 34.85 | 35.03 | 35.43 | -10.33 | -22.86% | 170 | 5 | 44.87% |
| SPY240422C00461000 | 4/10/2024 1:43 PM | 461 | 53.38 | 34.03 | 34.43 | 0.00 | 0.00% | - | 23 | 43.75% |
| SPY240422C00462000 | 4/10/2024 1:57 PM | 462 | 53.33 | 33.01 | 33.43 | 0.00 | 0.00% | - | 20 | 42.68% |
| SPY240422C00463000 | 4/19/2024 7:52 PM | 463 | 31.69 | 32.03 | 32.43 | -9.52 | -23.10% | 175 | 100 | 41.55% |
| SPY240422C00464000 | 4/19/2024 2:27 PM | 464 | 34.83 | 31.02 | 31.43 | -15.30 | -30.52% | 249 | 83 | 40.48% |
| SPY240422C00465000 | 4/19/2024 7:51 PM | 465 | 29.81 | 30.04 | 30.43 | -10.52 | -26.08% | 24 | 95 | 39.36% |
| SPY240422C00466000 | 4/9/2024 2:54 PM | 466 | 49.58 | 29.04 | 29.44 | 0.00 | 0.00% | - | 15 | 38.53% |
| SPY240422C00467000 | 4/10/2024 1:42 PM | 467 | 47.30 | 28.03 | 28.44 | 0.00 | 0.00% | - | 3 | 37.40% |
| SPY240422C00468000 | 4/9/2024 2:55 PM | 468 | 47.81 | 27.03 | 27.44 | 0.00 | 0.00% | - | 123 | 36.28% |
| SPY240422C00472000 | 4/19/2024 4:51 PM | 472 | 24.87 | 23.07 | 23.44 | -9.93 | -28.53% | 3 | 2 | 31.79% |
| SPY240422C00474000 | 4/18/2024 5:10 PM | 474 | 26.70 | 21.06 | 21.45 | 0.00 | 0.00% | 1 | 21 | 29.74% |
| SPY240422C00475000 | 4/19/2024 3:00 PM | 475 | 19.75 | 20.07 | 20.44 | -19.82 | -50.09% | 6 | 1 | 28.37% |
| SPY240422C00476000 | 4/19/2024 6:15 PM | 476 | 20.10 | 19.07 | 19.44 | -18.48 | -47.90% | 174 | 1 | 27.25% |
| SPY240422C00487000 | 4/19/2024 8:02 PM | 487 | 8.33 | 8.33 | 8.50 | -4.71 | -36.12% | 103 | 49 | 14.77% |
| SPY240422C00488000 | 4/19/2024 8:12 PM | 488 | 7.50 | 7.41 | 7.56 | -4.80 | -39.02% | 272 | 8 | 14.11% |
| SPY240422C00490000 | 4/19/2024 8:14 PM | 490 | 5.73 | 5.68 | 5.81 | -5.03 | -46.75% | 1,139 | 1,083 | 13.45% |
| SPY240422C00491000 | 4/19/2024 8:07 PM | 491 | 4.73 | 4.88 | 4.98 | -4.59 | -49.25% | 777 | 23 | 13.09% |
| SPY240422C00494000 | 4/19/2024 8:14 PM | 494 | 2.82 | 2.81 | 2.85 | -3.88 | -57.91% | 17,518 | 48 | 12.42% |
| SPY240422C00495000 | 4/19/2024 8:14 PM | 495 | 2.25 | 2.25 | 2.28 | -3.64 | -61.80% | 53,845 | 466 | 12.28% |
| SPY240422C00496000 | 4/19/2024 8:14 PM | 496 | 1.76 | 1.74 | 1.78 | -3.53 | -66.73% | 47,389 | 323 | 12.13% |
| SPY240422C00497000 | 4/19/2024 8:14 PM | 497 | 1.32 | 1.32 | 1.35 | -3.25 | -71.12% | 50,782 | 335 | 11.96% |
| SPY240422C00498000 | 4/19/2024 8:14 PM | 498 | 0.99 | 0.98 | 1.00 | -2.92 | -74.68% | 62,628 | 933 | 11.83% |
| SPY240422C00499000 | 4/19/2024 8:14 PM | 499 | 0.71 | 0.71 | 0.72 | -2.59 | -78.48% | 57,399 | 2,123 | 11.72% |
| SPY240422C00500000 | 4/19/2024 8:14 PM | 500 | 0.50 | 0.51 | 0.52 | -2.23 | -81.68% | 130,695 | 3,418 | 11.76% |
| SPY240422C00505000 | 4/19/2024 8:14 PM | 505 | 0.08 | 0.07 | 0.08 | -0.83 | -91.21% | 49,880 | 12,730 | 12.11% |
| SPY240422C00509000 | 4/19/2024 8:14 PM | 509 | 0.02 | 0.02 | 0.03 | -0.29 | -93.55% | 6,778 | 3,053 | 13.77% |
| SPY240422C00510000 | 4/19/2024 8:14 PM | 510 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 39,056 | 6,970 | 14.65% |
| SPY240422C00511000 | 4/19/2024 8:01 PM | 511 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 2,924 | 2,029 | 14.65% |
| SPY240422C00512000 | 4/19/2024 8:14 PM | 512 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,320 | 5,515 | 15.43% |
| SPY240422C00513000 | 4/19/2024 8:10 PM | 513 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1,974 | 3,292 | 16.21% |
| SPY240422C00514000 | 4/19/2024 8:12 PM | 514 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 4,284 | 2,486 | 16.99% |
| SPY240422C00515000 | 4/19/2024 8:14 PM | 515 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 6,017 | 7,862 | 17.77% |
| SPY240422C00516000 | 4/19/2024 7:56 PM | 516 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 696 | 2,768 | 17.19% |
| SPY240422C00517000 | 4/19/2024 7:05 PM | 517 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,215 | 1,470 | 17.97% |
| SPY240422C00518000 | 4/19/2024 7:09 PM | 518 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,544 | 3,663 | 18.75% |
| SPY240422C00519000 | 4/19/2024 7:36 PM | 519 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 843 | 1,334 | 19.53% |
| SPY240422C00520000 | 4/19/2024 6:54 PM | 520 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 654 | 4,820 | 19.92% |
| SPY240422C00521000 | 4/19/2024 5:57 PM | 521 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 190 | 958 | 20.70% |
| SPY240422C00522000 | 4/19/2024 7:30 PM | 522 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 2,659 | 21.49% |
| SPY240422C00523000 | 4/19/2024 7:51 PM | 523 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 9,075 | 22.27% |
| SPY240422C00524000 | 4/19/2024 7:00 PM | 524 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 917 | 22.66% |
| SPY240422C00525000 | 4/19/2024 6:52 PM | 525 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 153 | 2,612 | 23.44% |
| SPY240422C00526000 | 4/19/2024 6:52 PM | 526 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 1,354 | 24.22% |
| SPY240422C00527000 | 4/19/2024 7:30 PM | 527 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 469 | 25.00% |
| SPY240422C00528000 | 4/18/2024 7:57 PM | 528 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 302 | 1,254 | 25.78% |
| SPY240422C00529000 | 4/19/2024 6:53 PM | 529 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 480 | 26.17% |
| SPY240422C00530000 | 4/19/2024 4:14 PM | 530 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,651 | 26.95% |
| SPY240422C00535000 | 4/18/2024 7:06 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,963 | 30.47% |
| SPY240422C00540000 | 4/19/2024 4:55 PM | 540 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 919 | 33.59% |
| SPY240422C00545000 | 4/18/2024 7:38 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8,095 | 8,260 | 36.72% |
| SPY240422C00550000 | 4/17/2024 8:03 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 320 | 39.84% |
| SPY240422C00555000 | 4/18/2024 3:31 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,248 | 42.97% |
| SPY240422C00560000 | 4/16/2024 7:10 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 208 | 46.09% |
| SPY240422C00565000 | 4/15/2024 5:59 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 108 | 49.22% |
| SPY240422C00570000 | 4/8/2024 7:34 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00439000 | 4/19/2024 8:13 PM | 439 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,065 | 385 | 48.83% |
| SPY240422P00441000 | 4/18/2024 5:25 PM | 441 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 45 | 25.00% |
| SPY240422P00445000 | 4/18/2024 2:06 PM | 445 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,480 | 1,485 | 43.75% |
| SPY240422P00446000 | 4/19/2024 6:35 PM | 446 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 1,294 | 42.97% |
| SPY240422P00447000 | 4/19/2024 1:42 PM | 447 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 655 | 42.19% |
| SPY240422P00450000 | 4/19/2024 8:00 PM | 450 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 203 | 92 | 39.45% |
| SPY240422P00452000 | 4/19/2024 2:55 PM | 452 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 7 | 109 | 37.89% |
| SPY240422P00454000 | 4/19/2024 7:48 PM | 454 | 0.03 | 0.01 | 0.02 | -0.15 | -83.33% | 112 | 110 | 36.33% |
| SPY240422P00455000 | 4/19/2024 7:58 PM | 455 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 21 | 28 | 35.55% |
| SPY240422P00456000 | 4/19/2024 7:50 PM | 456 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 877 | 110 | 34.77% |
| SPY240422P00457000 | 4/19/2024 7:49 PM | 457 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 116 | 124 | 33.59% |
| SPY240422P00459000 | 4/19/2024 7:53 PM | 459 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 851 | 172 | 32.03% |
| SPY240422P00460000 | 4/19/2024 7:49 PM | 460 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,374 | 484 | 31.25% |
| SPY240422P00461000 | 4/19/2024 5:48 PM | 461 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 496 | 41 | 30.47% |
| SPY240422P00462000 | 4/19/2024 6:14 PM | 462 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 447 | 331 | 29.69% |
| SPY240422P00463000 | 4/19/2024 6:14 PM | 463 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 190 | 314 | 28.91% |
| SPY240422P00464000 | 4/19/2024 7:32 PM | 464 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 179 | 66 | 27.93% |
| SPY240422P00465000 | 4/19/2024 7:43 PM | 465 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,140 | 111 | 28.52% |
| SPY240422P00466000 | 4/19/2024 8:00 PM | 466 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 245 | 99 | 27.54% |
| SPY240422P00467000 | 4/19/2024 8:13 PM | 467 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 241 | 88 | 26.76% |
| SPY240422P00468000 | 4/19/2024 8:14 PM | 468 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 997 | 307 | 25.78% |
| SPY240422P00469000 | 4/19/2024 8:14 PM | 469 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2,172 | 364 | 25.00% |
| SPY240422P00470000 | 4/19/2024 8:13 PM | 470 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 178 | 427 | 24.02% |
| SPY240422P00471000 | 4/19/2024 8:02 PM | 471 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 98 | 174 | 23.24% |
| SPY240422P00472000 | 4/19/2024 5:23 PM | 472 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,684 | 80 | 22.46% |
| SPY240422P00473000 | 4/19/2024 7:56 PM | 473 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,622 | 15 | 21.49% |
| SPY240422P00474000 | 4/19/2024 7:56 PM | 474 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 589 | 3,168 | 20.70% |
| SPY240422P00475000 | 4/19/2024 8:04 PM | 475 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,937 | 4,008 | 19.73% |
| SPY240422P00476000 | 4/19/2024 8:13 PM | 476 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,210 | 269 | 19.63% |
| SPY240422P00477000 | 4/19/2024 7:54 PM | 477 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 619 | 167 | 18.75% |
| SPY240422P00478000 | 4/19/2024 8:10 PM | 478 | 0.02 | 0.03 | 0.04 | -0.07 | -77.78% | 1,107 | 135 | 17.77% |
| SPY240422P00479000 | 4/19/2024 8:13 PM | 479 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,966 | 477 | 16.90% |
| SPY240422P00480000 | 4/19/2024 8:14 PM | 480 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4,900 | 1,170 | 16.50% |
| SPY240422P00481000 | 4/19/2024 8:14 PM | 481 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11,030 | 326 | 16.02% |
| SPY240422P00482000 | 4/19/2024 8:11 PM | 482 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 6,389 | 3,335 | 15.04% |
| SPY240422P00483000 | 4/19/2024 8:12 PM | 483 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4,731 | 9,199 | 14.75% |
| SPY240422P00484000 | 4/19/2024 8:14 PM | 484 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 4,442 | 636 | 14.01% |
| SPY240422P00485000 | 4/19/2024 8:14 PM | 485 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 18,854 | 2,412 | 13.72% |
| SPY240422P00486000 | 4/19/2024 8:14 PM | 486 | 0.14 | 0.14 | 0.15 | 0.00 | 0.00% | 9,457 | 701 | 13.21% |
| SPY240422P00487000 | 4/19/2024 8:14 PM | 487 | 0.21 | 0.19 | 0.21 | 0.03 | 16.67% | 20,195 | 930 | 13.04% |
| SPY240422P00488000 | 4/19/2024 8:14 PM | 488 | 0.28 | 0.27 | 0.29 | 0.06 | 27.27% | 14,744 | 2,605 | 12.87% |
| SPY240422P00489000 | 4/19/2024 8:14 PM | 489 | 0.39 | 0.38 | 0.39 | 0.09 | 30.00% | 16,531 | 1,544 | 12.61% |
| SPY240422P00490000 | 4/19/2024 8:14 PM | 490 | 0.52 | 0.53 | 0.54 | 0.16 | 44.44% | 61,990 | 14,470 | 12.54% |
| SPY240422P00491000 | 4/19/2024 8:14 PM | 491 | 0.71 | 0.71 | 0.72 | 0.24 | 51.06% | 23,116 | 2,237 | 12.35% |
| SPY240422P00492000 | 4/19/2024 8:14 PM | 492 | 0.96 | 0.95 | 0.97 | 0.35 | 57.38% | 43,344 | 1,863 | 12.32% |
| SPY240422P00493000 | 4/19/2024 8:14 PM | 493 | 1.25 | 1.24 | 1.25 | 0.50 | 66.67% | 38,588 | 1,691 | 12.09% |
| SPY240422P00494000 | 4/19/2024 8:14 PM | 494 | 1.61 | 1.60 | 1.63 | 0.66 | 69.47% | 81,259 | 2,392 | 12.08% |
| SPY240422P00495000 | 4/19/2024 8:14 PM | 495 | 2.06 | 2.03 | 2.06 | 0.89 | 76.07% | 107,657 | 10,250 | 11.95% |
| SPY240422P00496000 | 4/19/2024 8:14 PM | 496 | 2.52 | 2.53 | 2.56 | 1.10 | 77.46% | 62,656 | 2,016 | 11.79% |
| SPY240422P00497000 | 4/19/2024 8:14 PM | 497 | 3.10 | 3.09 | 3.14 | 1.37 | 79.19% | 56,434 | 2,563 | 11.66% |
| SPY240422P00498000 | 4/19/2024 8:13 PM | 498 | 3.77 | 3.73 | 3.81 | 1.67 | 79.52% | 65,094 | 3,555 | 11.65% |
| SPY240422P00499000 | 4/19/2024 8:11 PM | 499 | 4.54 | 4.46 | 4.55 | 2.04 | 81.60% | 41,776 | 3,619 | 11.65% |
| SPY240422P00500000 | 4/19/2024 8:14 PM | 500 | 5.30 | 5.23 | 5.35 | 2.34 | 79.05% | 24,757 | 6,447 | 11.67% |
| SPY240422P00505000 | 4/19/2024 8:14 PM | 505 | 10.00 | 9.67 | 10.00 | 3.91 | 64.20% | 1,561 | 4,305 | 13.92% |
| SPY240422P00509000 | 4/19/2024 7:59 PM | 509 | 14.08 | 13.65 | 14.05 | 4.63 | 48.99% | 480 | 1,381 | 19.19% |
| SPY240422P00510000 | 4/19/2024 8:04 PM | 510 | 15.08 | 14.64 | 15.00 | 4.68 | 45.00% | 568 | 1,445 | 19.19% |
| SPY240422P00511000 | 4/19/2024 8:08 PM | 511 | 16.22 | 15.64 | 16.05 | 5.74 | 54.77% | 201 | 575 | 21.29% |
| SPY240422P00512000 | 4/19/2024 7:00 PM | 512 | 17.55 | 16.65 | 17.05 | 4.95 | 39.29% | 63 | 378 | 22.36% |
| SPY240422P00513000 | 4/19/2024 7:41 PM | 513 | 18.95 | 17.64 | 18.05 | 6.10 | 47.47% | 14 | 105 | 23.39% |
| SPY240422P00514000 | 4/19/2024 7:50 PM | 514 | 19.60 | 18.64 | 19.05 | 5.57 | 39.70% | 45 | 195 | 24.41% |
| SPY240422P00515000 | 4/19/2024 7:50 PM | 515 | 20.61 | 19.64 | 20.05 | 5.49 | 36.31% | 45 | 12,084 | 25.44% |
| SPY240422P00516000 | 4/19/2024 2:07 PM | 516 | 16.37 | 20.64 | 21.05 | -0.11 | -0.67% | 2 | 14 | 26.42% |
| SPY240422P00517000 | 4/18/2024 7:46 PM | 517 | 16.80 | 21.64 | 22.05 | 0.00 | 0.00% | 4 | 25 | 27.44% |
| SPY240422P00518000 | 4/19/2024 7:58 PM | 518 | 22.80 | 22.64 | 23.05 | 4.46 | 24.32% | 2 | 43 | 28.42% |
| SPY240422P00519000 | 4/19/2024 7:53 PM | 519 | 24.17 | 23.64 | 24.05 | 7.17 | 42.18% | 3 | 5 | 29.40% |
| SPY240422P00520000 | 4/18/2024 2:36 PM | 520 | 20.51 | 24.64 | 25.05 | 3.06 | 17.54% | 4 | 4 | 30.37% |
| SPY240422P00521000 | 4/16/2024 7:59 PM | 521 | 17.64 | 25.64 | 26.05 | 0.00 | 0.00% | 15 | 0 | 31.35% |
| SPY240422P00522000 | 4/19/2024 3:55 PM | 522 | 24.36 | 26.64 | 27.05 | 1.96 | 8.75% | 40 | 32 | 32.28% |
| SPY240422P00523000 | 4/17/2024 8:03 PM | 523 | 22.34 | 27.66 | 28.11 | 0.00 | 0.00% | 1,212 | 0 | 34.82% |
| SPY240422P00524000 | 4/19/2024 6:22 PM | 524 | 27.28 | 28.66 | 29.11 | 2.82 | 11.53% | 70 | 18 | 35.79% |
| SPY240422P00525000 | 4/18/2024 4:36 PM | 525 | 22.40 | 29.66 | 30.11 | 0.00 | 0.00% | 2 | 3 | 36.77% |
| SPY240422P00526000 | 4/12/2024 6:37 PM | 526 | 16.12 | 30.66 | 31.11 | 0.00 | 0.00% | 1 | 0 | 37.70% |
| SPY240422P00527000 | 4/15/2024 5:02 PM | 527 | 17.09 | 31.66 | 32.11 | 0.00 | 0.00% | 1 | 0 | 38.67% |
| SPY240422P00528000 | 4/17/2024 8:06 PM | 528 | 27.50 | 32.64 | 33.11 | 0.00 | 0.00% | 1 | 0 | 39.60% |
| SPY240422P00529000 | 4/17/2024 8:03 PM | 529 | 32.50 | 33.64 | 34.12 | 4.08 | 14.36% | 1 | 0 | 40.82% |
| SPY240422P00530000 | 4/19/2024 2:05 PM | 530 | 30.37 | 34.64 | 35.05 | 4.41 | 16.99% | 1 | 0 | 39.75% |
| SPY240422P00535000 | 4/12/2024 1:31 PM | 535 | 20.88 | 39.64 | 40.05 | 0.00 | 0.00% | 1 | 0 | 44.24% |
| SPY240422P00545000 | 4/19/2024 2:49 PM | 545 | 46.19 | 49.64 | 50.08 | 14.91 | 47.67% | 2 | 0 | 54.00% |
| SPY240422P00555000 | 4/11/2024 2:05 PM | 555 | 41.21 | 59.64 | 60.04 | 0.00 | 0.00% | - | 0 | 60.64% |
| SPY240422P00560000 | 4/19/2024 2:49 PM | 560 | 61.12 | 64.64 | 65.08 | 19.99 | 48.60% | 1 | 0 | 66.50% |
| SPY240422P00565000 | 4/11/2024 2:05 PM | 565 | 51.12 | 69.63 | 70.12 | 0.00 | 0.00% | - | 0 | 55.47% |
| SPY240422P00570000 | 4/11/2024 2:42 PM | 570 | 56.66 | 74.63 | 75.12 | 0.00 | 0.00% | - | 0 | 58.59% |
| SPY240422P00575000 | 4/11/2024 2:02 PM | 575 | 61.25 | 79.63 | 80.10 | 0.00 | 0.00% | - | 0 | 59.77% |
| SPY240422P00580000 | 4/11/2024 2:05 PM | 580 | 66.06 | 84.63 | 85.10 | 0.00 | 0.00% | - | 0 | 62.89% |
| SPY240422P00585000 | 4/11/2024 2:01 PM | 585 | 71.16 | 89.63 | 90.10 | 0.00 | 0.00% | - | 0 | 66.02% |
| SPY240422P00595000 | 4/11/2024 2:43 PM | 595 | 81.59 | 99.63 | 100.07 | 0.00 | 0.00% | - | 0 | 66.41% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%