NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: 4:00 PM EDT
After hours: 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00230000 | 4/19/2024 8:07 PM | 230 | 264.71 | 264.49 | 265.68 | -5.43 | -2.01% | 125 | 2,181 | 657.81% |
| SPY240419C00235000 | 4/17/2024 8:03 PM | 235 | 265.58 | 259.49 | 260.68 | 0.00 | 0.00% | 4 | 1,199 | 641.02% |
| SPY240419C00240000 | 4/19/2024 3:40 PM | 240 | 258.27 | 254.49 | 255.68 | -1.43 | -0.55% | 6 | 1,242 | 624.22% |
| SPY240419C00245000 | 4/17/2024 3:15 PM | 245 | 258.13 | 249.47 | 250.68 | 0.00 | 0.00% | 2 | 692 | 608.01% |
| SPY240419C00250000 | 4/16/2024 5:14 PM | 250 | 254.92 | 244.47 | 245.69 | 0.00 | 0.00% | 27 | 621 | 593.75% |
| SPY240419C00255000 | 4/18/2024 2:16 PM | 255 | 246.73 | 239.47 | 240.68 | 0.00 | 0.00% | 2 | 199 | 576.56% |
| SPY240419C00260000 | 4/19/2024 6:28 PM | 260 | 235.97 | 234.47 | 235.69 | -5.57 | -2.31% | 2 | 636 | 562.50% |
| SPY240419C00265000 | 4/17/2024 3:17 PM | 265 | 238.00 | 229.47 | 230.69 | 0.00 | 0.00% | 84 | 659 | 547.46% |
| SPY240419C00270000 | 4/17/2024 3:32 PM | 270 | 231.61 | 224.47 | 225.69 | 0.00 | 0.00% | 8 | 476 | 532.62% |
| SPY240419C00275000 | 4/18/2024 2:03 PM | 275 | 225.67 | 219.47 | 220.69 | 0.00 | 0.00% | 1 | 737 | 517.97% |
| SPY240419C00280000 | 4/19/2024 2:05 PM | 280 | 219.70 | 214.48 | 215.69 | -3.41 | -1.53% | 2 | 580 | 503.71% |
| SPY240419C00285000 | 4/17/2024 5:49 PM | 285 | 216.85 | 209.48 | 210.69 | 0.00 | 0.00% | 83 | 308 | 489.65% |
| SPY240419C00290000 | 4/17/2024 3:13 PM | 290 | 213.08 | 204.50 | 205.69 | 0.00 | 0.00% | 34 | 412 | 475.78% |
| SPY240419C00295000 | 4/19/2024 2:18 PM | 295 | 203.62 | 199.50 | 200.69 | -4.11 | -1.98% | 4 | 687 | 462.11% |
| SPY240419C00300000 | 4/19/2024 8:05 PM | 300 | 194.82 | 194.50 | 195.69 | -9.07 | -4.45% | 95 | 340 | 448.63% |
| SPY240419C00305000 | 4/19/2024 7:34 PM | 305 | 190.19 | 189.50 | 190.69 | -5.29 | -2.71% | 457 | 253 | 435.35% |
| SPY240419C00310000 | 4/19/2024 5:03 PM | 310 | 187.07 | 184.48 | 185.69 | -3.48 | -1.83% | 62 | 153 | 422.27% |
| SPY240419C00315000 | 4/19/2024 5:03 PM | 315 | 182.38 | 179.48 | 180.69 | -2.63 | -1.42% | 182 | 62 | 409.57% |
| SPY240419C00320000 | 4/19/2024 5:17 PM | 320 | 177.43 | 174.48 | 175.70 | -2.85 | -1.58% | 586 | 276 | 397.85% |
| SPY240419C00325000 | 4/19/2024 1:48 PM | 325 | 174.92 | 169.50 | 170.69 | 0.42 | 0.24% | 6 | 72 | 384.38% |
| SPY240419C00330000 | 4/18/2024 4:58 PM | 330 | 170.80 | 164.50 | 165.70 | 0.00 | 0.00% | 54 | 80 | 373.05% |
| SPY240419C00335000 | 4/19/2024 1:50 PM | 335 | 164.36 | 159.50 | 160.70 | 0.07 | 0.04% | 2 | 120 | 360.74% |
| SPY240419C00340000 | 4/19/2024 5:11 PM | 340 | 157.29 | 154.50 | 155.70 | -19.41 | -10.98% | 4 | 192 | 348.83% |
| SPY240419C00345000 | 4/19/2024 5:37 PM | 345 | 151.87 | 149.50 | 150.70 | -6.46 | -4.08% | 8 | 80 | 336.91% |
| SPY240419C00350000 | 4/19/2024 2:54 PM | 350 | 149.12 | 144.51 | 145.70 | -0.51 | -0.34% | 4 | 32 | 325.00% |
| SPY240419C00355000 | 4/19/2024 5:54 PM | 355 | 143.16 | 139.51 | 140.70 | -4.85 | -3.28% | 32 | 85 | 313.48% |
| SPY240419C00360000 | 4/19/2024 2:16 PM | 360 | 138.84 | 134.51 | 135.70 | -0.97 | -0.69% | 3 | 283 | 301.95% |
| SPY240419C00365000 | 4/19/2024 7:35 PM | 365 | 129.94 | 129.51 | 130.70 | -29.46 | -18.48% | 1 | 140 | 290.63% |
| SPY240419C00370000 | 4/19/2024 1:32 PM | 370 | 129.53 | 124.51 | 125.70 | -0.13 | -0.10% | 2 | 72 | 279.30% |
| SPY240419C00375000 | 4/19/2024 2:19 PM | 375 | 123.61 | 119.51 | 120.70 | -1.08 | -0.87% | 1 | 156 | 268.16% |
| SPY240419C00380000 | 4/19/2024 6:59 PM | 380 | 114.94 | 114.51 | 115.70 | -4.59 | -3.84% | 72 | 79 | 257.03% |
| SPY240419C00385000 | 4/4/2024 4:24 PM | 385 | 139.46 | 109.51 | 110.70 | 0.00 | 0.00% | 4 | 87 | 246.09% |
| SPY240419C00390000 | 4/18/2024 6:24 PM | 390 | 110.20 | 104.51 | 105.71 | 0.00 | 0.00% | 2 | 164 | 235.94% |
| SPY240419C00395000 | 4/19/2024 1:30 PM | 395 | 104.19 | 99.51 | 100.71 | -12.78 | -10.93% | 2 | 236 | 225.20% |
| SPY240419C00400000 | 4/19/2024 2:16 PM | 400 | 99.01 | 94.51 | 95.71 | -0.16 | -0.16% | 6 | 189 | 214.45% |
| SPY240419C00405000 | 4/16/2024 7:53 PM | 405 | 94.01 | 89.51 | 90.70 | -5.83 | -5.84% | 1 | 106 | 203.13% |
| SPY240419C00410000 | 4/19/2024 4:47 PM | 410 | 86.19 | 84.51 | 85.70 | -3.54 | -3.95% | 8 | 127 | 192.58% |
| SPY240419C00415000 | 4/19/2024 6:11 PM | 415 | 79.99 | 79.52 | 80.70 | -5.25 | -6.16% | 3 | 64 | 182.13% |
| SPY240419C00420000 | 4/19/2024 2:14 PM | 420 | 78.88 | 74.52 | 75.71 | -0.59 | -0.74% | 1 | 910 | 172.27% |
| SPY240419C00425000 | 4/19/2024 6:39 PM | 425 | 69.53 | 69.52 | 70.71 | -4.58 | -6.18% | 9 | 749 | 161.91% |
| SPY240419C00430000 | 4/19/2024 7:16 PM | 430 | 65.00 | 64.52 | 65.71 | -4.91 | -7.02% | 16 | 561 | 151.47% |
| SPY240419C00435000 | 4/19/2024 6:38 PM | 435 | 59.80 | 59.52 | 60.71 | -7.09 | -10.60% | 13 | 702 | 141.11% |
| SPY240419C00440000 | 4/19/2024 5:43 PM | 440 | 56.87 | 54.52 | 55.71 | -2.86 | -4.79% | 123 | 839 | 130.86% |
| SPY240419C00441000 | 4/19/2024 2:24 PM | 441 | 57.10 | 53.52 | 54.71 | -1.75 | -2.97% | 2 | 20 | 128.76% |
| SPY240419C00442000 | 4/18/2024 7:48 PM | 442 | 58.32 | 52.52 | 53.71 | 0.00 | 0.00% | 21 | 15 | 126.66% |
| SPY240419C00443000 | 4/19/2024 7:20 PM | 443 | 52.20 | 51.52 | 52.71 | -6.37 | -10.88% | 1 | 2,059 | 124.61% |
| SPY240419C00444000 | 4/18/2024 8:00 PM | 444 | 54.44 | 50.52 | 51.71 | -0.69 | -1.25% | 1 | 10 | 122.56% |
| SPY240419C00445000 | 4/19/2024 7:11 PM | 445 | 49.84 | 49.52 | 50.71 | -4.76 | -8.72% | 26 | 1,156 | 120.51% |
| SPY240419C00446000 | 4/19/2024 4:18 PM | 446 | 49.68 | 48.52 | 49.71 | -4.34 | -8.03% | 8 | 25 | 118.46% |
| SPY240419C00447000 | 4/19/2024 6:15 PM | 447 | 49.20 | 47.52 | 48.71 | -8.96 | -15.41% | 28 | 80 | 116.36% |
| SPY240419C00448000 | 4/18/2024 3:17 PM | 448 | 50.22 | 46.52 | 47.72 | -5.87 | -10.47% | 2 | 24 | 114.70% |
| SPY240419C00449000 | 4/19/2024 1:40 PM | 449 | 49.99 | 45.52 | 46.71 | -5.20 | -9.42% | 6 | 23 | 112.21% |
| SPY240419C00450000 | 4/19/2024 7:04 PM | 450 | 44.76 | 44.52 | 45.71 | -4.88 | -9.83% | 272 | 16,651 | 110.16% |
| SPY240419C00451000 | 4/19/2024 4:24 PM | 451 | 44.55 | 43.52 | 44.72 | -5.62 | -11.20% | 55 | 24 | 108.50% |
| SPY240419C00452000 | 4/10/2024 2:15 PM | 452 | 62.88 | 42.52 | 43.72 | 0.00 | 0.00% | 1 | 73 | 106.40% |
| SPY240419C00453000 | 4/19/2024 1:59 PM | 453 | 41.30 | 41.52 | 42.72 | -5.30 | -11.37% | 218 | 29 | 104.30% |
| SPY240419C00454000 | 4/18/2024 6:28 PM | 454 | 43.25 | 40.52 | 41.72 | -2.75 | -5.98% | 68 | 47 | 102.25% |
| SPY240419C00455000 | 4/19/2024 7:59 PM | 455 | 39.85 | 39.52 | 40.72 | -5.59 | -12.30% | 38 | 1,049 | 100.15% |
| SPY240419C00456000 | 4/18/2024 6:05 PM | 456 | 43.40 | 38.52 | 39.72 | 0.00 | 0.00% | 20 | 34 | 98.05% |
| SPY240419C00457000 | 4/18/2024 7:51 PM | 457 | 43.46 | 37.52 | 38.72 | 0.00 | 0.00% | 2 | 54 | 96.00% |
| SPY240419C00458000 | 4/17/2024 4:44 PM | 458 | 41.88 | 36.52 | 37.71 | 0.00 | 0.00% | 2 | 317 | 93.55% |
| SPY240419C00459000 | 4/19/2024 3:12 PM | 459 | 39.70 | 35.52 | 36.72 | -4.86 | -10.91% | 3 | 453 | 91.80% |
| SPY240419C00460000 | 4/19/2024 7:45 PM | 460 | 35.25 | 34.52 | 35.72 | -4.13 | -10.49% | 41 | 1,073 | 89.70% |
| SPY240419C00461000 | 4/19/2024 4:59 PM | 461 | 35.83 | 33.52 | 34.72 | -2.65 | -6.89% | 1 | 526 | 87.60% |
| SPY240419C00462000 | 4/19/2024 2:13 PM | 462 | 36.94 | 32.52 | 33.72 | -3.36 | -8.34% | 1 | 343 | 85.45% |
| SPY240419C00463000 | 4/18/2024 3:19 PM | 463 | 40.71 | 31.52 | 32.72 | 0.00 | 0.00% | 2 | 65 | 83.40% |
| SPY240419C00464000 | 4/18/2024 3:19 PM | 464 | 39.83 | 30.52 | 31.72 | 0.00 | 0.00% | 2 | 124 | 81.25% |
| SPY240419C00465000 | 4/19/2024 6:23 PM | 465 | 31.35 | 29.52 | 30.72 | -3.18 | -9.21% | 112 | 5,094 | 79.10% |
| SPY240419C00466000 | 4/18/2024 1:39 PM | 466 | 31.74 | 28.52 | 29.72 | -2.27 | -6.67% | 1 | 122 | 77.00% |
| SPY240419C00467000 | 4/19/2024 4:13 PM | 467 | 29.38 | 27.52 | 28.72 | -3.69 | -11.16% | 10 | 112 | 74.90% |
| SPY240419C00468000 | 4/18/2024 1:53 PM | 468 | 32.88 | 26.52 | 27.72 | 0.00 | 0.00% | 1 | 59 | 72.75% |
| SPY240419C00469000 | 4/19/2024 1:30 PM | 469 | 30.37 | 25.52 | 26.72 | -3.86 | -11.28% | 11 | 39 | 70.61% |
| SPY240419C00470000 | 4/19/2024 7:45 PM | 470 | 24.29 | 24.53 | 25.72 | -5.76 | -19.17% | 152 | 15,343 | 68.46% |
| SPY240419C00471000 | 4/19/2024 7:59 PM | 471 | 24.45 | 23.52 | 24.72 | -4.23 | -14.75% | 18 | 116 | 66.31% |
| SPY240419C00472000 | 4/19/2024 4:37 PM | 472 | 23.36 | 22.52 | 23.72 | -4.02 | -14.68% | 13 | 278 | 64.11% |
| SPY240419C00473000 | 4/19/2024 1:34 PM | 473 | 23.84 | 21.52 | 22.72 | -2.74 | -10.31% | 2 | 227 | 61.91% |
| SPY240419C00474000 | 4/19/2024 3:37 PM | 474 | 23.78 | 20.52 | 21.72 | -1.65 | -6.49% | 156 | 675 | 59.77% |
| SPY240419C00475000 | 4/19/2024 8:02 PM | 475 | 19.96 | 19.52 | 20.72 | -5.53 | -21.69% | 187 | 18,500 | 57.57% |
| SPY240419C00476000 | 4/19/2024 7:09 PM | 476 | 18.31 | 18.52 | 19.72 | -9.18 | -33.39% | 241 | 1,601 | 55.32% |
| SPY240419C00477000 | 4/19/2024 7:46 PM | 477 | 17.06 | 17.52 | 18.72 | -9.72 | -36.30% | 212 | 4,135 | 53.13% |
| SPY240419C00478000 | 4/19/2024 4:22 PM | 478 | 17.62 | 16.52 | 17.72 | -5.23 | -22.89% | 221 | 1,184 | 50.88% |
| SPY240419C00479000 | 4/19/2024 6:41 PM | 479 | 15.63 | 15.53 | 16.72 | -9.17 | -36.98% | 231 | 958 | 48.63% |
| SPY240419C00480000 | 4/19/2024 8:02 PM | 480 | 14.91 | 14.53 | 15.72 | -5.19 | -25.82% | 409 | 20,385 | 46.34% |
| SPY240419C00481000 | 4/19/2024 1:31 PM | 481 | 18.00 | 13.53 | 14.72 | -4.98 | -21.67% | 1 | 5,318 | 44.04% |
| SPY240419C00482000 | 4/19/2024 7:54 PM | 482 | 13.00 | 12.53 | 13.72 | -4.40 | -25.29% | 30 | 3,862 | 41.75% |
| SPY240419C00483000 | 4/19/2024 7:46 PM | 483 | 11.19 | 11.53 | 12.69 | -5.91 | -34.56% | 44 | 2,597 | 38.79% |
| SPY240419C00484000 | 4/19/2024 7:32 PM | 484 | 11.13 | 10.53 | 11.72 | -4.53 | -28.93% | 293 | 1,266 | 37.06% |
| SPY240419C00485000 | 4/19/2024 8:02 PM | 485 | 9.96 | 9.53 | 10.71 | -4.74 | -32.24% | 256 | 12,266 | 34.47% |
| SPY240419C00486000 | 4/19/2024 7:36 PM | 486 | 8.15 | 8.53 | 9.15 | -5.93 | -42.12% | 39 | 2,410 | 0.00% |
| SPY240419C00487000 | 4/19/2024 8:02 PM | 487 | 7.95 | 7.53 | 8.63 | -8.40 | -51.38% | 187 | 3,032 | 28.15% |
| SPY240419C00488000 | 4/19/2024 7:55 PM | 488 | 6.90 | 6.53 | 7.71 | -3.90 | -36.11% | 374 | 2,335 | 27.05% |
| SPY240419C00489000 | 4/19/2024 8:01 PM | 489 | 6.01 | 5.53 | 6.72 | -4.69 | -43.83% | 755 | 2,328 | 24.66% |
| SPY240419C00490000 | 4/19/2024 8:14 PM | 490 | 5.20 | 4.65 | 5.72 | -4.58 | -46.83% | 2,029 | 5,996 | 22.00% |
| SPY240419C00491000 | 4/19/2024 7:53 PM | 491 | 3.84 | 3.53 | 4.72 | -5.44 | -58.62% | 711 | 1,895 | 19.26% |
| SPY240419C00492000 | 4/19/2024 8:11 PM | 492 | 2.85 | 2.53 | 3.72 | -5.01 | -63.74% | 1,597 | 1,152 | 16.41% |
| SPY240419C00493000 | 4/19/2024 8:11 PM | 493 | 2.09 | 1.53 | 2.73 | -4.80 | -69.67% | 4,221 | 1,188 | 13.48% |
| SPY240419C00494000 | 4/19/2024 8:13 PM | 494 | 1.14 | 1.05 | 1.18 | -4.98 | -81.37% | 37,204 | 5,679 | 2.93% |
| SPY240419C00495000 | 4/19/2024 8:14 PM | 495 | 0.26 | 0.23 | 0.29 | -4.93 | -94.99% | 139,251 | 5,841 | 1.93% |
| SPY240419C00496000 | 4/19/2024 8:14 PM | 496 | 0.01 | 0.01 | 0.02 | -4.30 | -99.77% | 173,844 | 4,575 | 2.25% |
| SPY240419C00497000 | 4/19/2024 8:12 PM | 497 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 278,494 | 10,902 | 3.71% |
| SPY240419C00498000 | 4/19/2024 8:13 PM | 498 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 266,310 | 9,969 | 5.27% |
| SPY240419C00499000 | 4/19/2024 8:11 PM | 499 | 0.01 | 0.00 | 0.01 | -2.26 | -99.56% | 274,078 | 12,278 | 6.84% |
| SPY240419C00500000 | 4/19/2024 8:14 PM | 500 | 0.01 | 0.00 | 0.01 | -1.76 | -99.44% | 354,009 | 52,517 | 8.40% |
| SPY240419C00501000 | 4/19/2024 8:11 PM | 501 | 0.01 | 0.00 | 0.01 | -1.31 | -99.24% | 184,662 | 16,273 | 9.77% |
| SPY240419C00502000 | 4/19/2024 8:10 PM | 502 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 121,978 | 16,478 | 11.33% |
| SPY240419C00503000 | 4/19/2024 8:14 PM | 503 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 162,849 | 20,052 | 12.70% |
| SPY240419C00504000 | 4/19/2024 8:13 PM | 504 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 62,537 | 15,878 | 14.06% |
| SPY240419C00505000 | 4/19/2024 8:13 PM | 505 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 70,664 | 38,845 | 15.63% |
| SPY240419C00506000 | 4/19/2024 8:10 PM | 506 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 39,538 | 16,891 | 16.80% |
| SPY240419C00507000 | 4/19/2024 8:06 PM | 507 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 35,868 | 14,610 | 17.97% |
| SPY240419C00508000 | 4/19/2024 8:01 PM | 508 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 37,240 | 20,155 | 19.53% |
| SPY240419C00509000 | 4/19/2024 8:03 PM | 509 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 13,705 | 13,620 | 20.70% |
| SPY240419C00510000 | 4/19/2024 8:03 PM | 510 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25,539 | 51,688 | 21.88% |
| SPY240419C00511000 | 4/19/2024 7:58 PM | 511 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,047 | 11,624 | 23.44% |
| SPY240419C00512000 | 4/19/2024 8:03 PM | 512 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,573 | 18,431 | 24.61% |
| SPY240419C00513000 | 4/19/2024 8:08 PM | 513 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12,218 | 23,467 | 25.78% |
| SPY240419C00514000 | 4/19/2024 8:03 PM | 514 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,599 | 16,732 | 27.34% |
| SPY240419C00515000 | 4/19/2024 7:50 PM | 515 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,686 | 42,736 | 28.52% |
| SPY240419C00516000 | 4/19/2024 8:01 PM | 516 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,338 | 16,944 | 29.69% |
| SPY240419C00517000 | 4/19/2024 8:03 PM | 517 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 667 | 14,515 | 31.25% |
| SPY240419C00518000 | 4/19/2024 7:50 PM | 518 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 525 | 12,575 | 32.03% |
| SPY240419C00519000 | 4/19/2024 7:50 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 245 | 10,409 | 33.59% |
| SPY240419C00520000 | 4/19/2024 7:50 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,295 | 31,866 | 34.38% |
| SPY240419C00521000 | 4/19/2024 7:54 PM | 521 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 426 | 22,983 | 35.94% |
| SPY240419C00522000 | 4/19/2024 7:46 PM | 522 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 675 | 11,666 | 25.00% |
| SPY240419C00523000 | 4/19/2024 7:57 PM | 523 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 152 | 10,537 | 38.28% |
| SPY240419C00524000 | 4/19/2024 7:59 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 13,562 | 39.84% |
| SPY240419C00525000 | 4/19/2024 7:49 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 187 | 31,026 | 40.63% |
| SPY240419C00526000 | 4/19/2024 8:08 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 140 | 34,158 | 42.19% |
| SPY240419C00527000 | 4/19/2024 7:32 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 42,740 | 42.97% |
| SPY240419C00528000 | 4/19/2024 7:50 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 16,286 | 44.53% |
| SPY240419C00529000 | 4/19/2024 6:22 PM | 529 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 32,786 | 25.00% |
| SPY240419C00530000 | 4/19/2024 6:43 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 59,170 | 46.88% |
| SPY240419C00531000 | 4/19/2024 7:00 PM | 531 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 11,978 | 47.66% |
| SPY240419C00532000 | 4/19/2024 6:04 PM | 532 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 9,358 | 49.22% |
| SPY240419C00533000 | 4/19/2024 7:15 PM | 533 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 339 | 5,482 | 50.00% |
| SPY240419C00534000 | 4/19/2024 6:33 PM | 534 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7,538 | 51.56% |
| SPY240419C00535000 | 4/19/2024 6:41 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 26,909 | 50.00% |
| SPY240419C00536000 | 4/19/2024 6:38 PM | 536 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 9,523 | 50.00% |
| SPY240419C00537000 | 4/19/2024 7:33 PM | 537 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 184 | 3,157 | 51.56% |
| SPY240419C00538000 | 4/19/2024 5:36 PM | 538 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,147 | 53.13% |
| SPY240419C00539000 | 4/18/2024 7:35 PM | 539 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 4,207 | 53.13% |
| SPY240419C00540000 | 4/19/2024 7:21 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 32,784 | 54.69% |
| SPY240419C00545000 | 4/19/2024 7:21 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 268 | 24,112 | 59.38% |
| SPY240419C00550000 | 4/19/2024 7:30 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 19,598 | 65.63% |
| SPY240419C00555000 | 4/19/2024 4:26 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15,594 | 70.31% |
| SPY240419C00560000 | 4/17/2024 7:51 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12,309 | 75.00% |
| SPY240419C00565000 | 4/15/2024 7:43 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,368 | 13,792 | 81.25% |
| SPY240419C00570000 | 4/15/2024 3:44 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12,040 | 84.38% |
| SPY240419C00575000 | 4/19/2024 1:48 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 3,833 | 90.63% |
| SPY240419C00580000 | 4/18/2024 7:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,953 | 93.75% |
| SPY240419C00585000 | 4/2/2024 4:14 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 34,238 | 98.44% |
| SPY240419C00590000 | 4/18/2024 8:08 PM | 590 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 12,072 | 50.00% |
| SPY240419C00595000 | 4/8/2024 4:13 PM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,638 | 109.38% |
| SPY240419C00600000 | 4/19/2024 2:21 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 32,070 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00230000 | 4/19/2024 2:51 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 21,887 | 425.00% |
| SPY240419P00235000 | 4/15/2024 5:40 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 5,818 | 412.50% |
| SPY240419P00240000 | 4/15/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,592 | 400.00% |
| SPY240419P00245000 | 3/19/2024 5:01 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 2,754 | 387.50% |
| SPY240419P00250000 | 4/19/2024 7:13 PM | 250 | 0.01 | 0.00 | 1.81 | -0.01 | -50.00% | 10 | 2,411 | 641.80% |
| SPY240419P00255000 | 4/15/2024 5:40 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 896 | 368.75% |
| SPY240419P00260000 | 4/15/2024 5:41 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,738 | 362.50% |
| SPY240419P00265000 | 4/18/2024 2:03 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,340 | 350.00% |
| SPY240419P00270000 | 3/27/2024 7:29 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,101 | 337.50% |
| SPY240419P00275000 | 4/16/2024 2:40 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 4,403 | 325.00% |
| SPY240419P00280000 | 4/19/2024 7:40 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,264 | 318.75% |
| SPY240419P00285000 | 4/1/2024 1:33 PM | 285 | 0.01 | 0.00 | 1.88 | 0.00 | 0.00% | 200 | 2,724 | 533.79% |
| SPY240419P00290000 | 4/5/2024 7:02 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 2,707 | 300.00% |
| SPY240419P00295000 | 4/5/2024 7:27 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 649 | 7,071 | 287.50% |
| SPY240419P00300000 | 4/16/2024 3:01 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,904 | 281.25% |
| SPY240419P00305000 | 4/8/2024 1:30 PM | 305 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,872 | 275.00% |
| SPY240419P00310000 | 4/4/2024 6:33 PM | 310 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4,752 | 342.97% |
| SPY240419P00315000 | 4/5/2024 1:40 PM | 315 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4,314 | 332.03% |
| SPY240419P00320000 | 4/12/2024 3:13 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 2,629 | 250.00% |
| SPY240419P00325000 | 4/12/2024 3:13 PM | 325 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 7,469 | 237.50% |
| SPY240419P00330000 | 4/12/2024 5:41 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 4,075 | 231.25% |
| SPY240419P00335000 | 4/12/2024 7:30 PM | 335 | 0.01 | 0.00 | 1.88 | 0.00 | 0.00% | 554 | 1,641 | 394.14% |
| SPY240419P00340000 | 4/17/2024 6:35 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9,310 | 212.50% |
| SPY240419P00345000 | 4/12/2024 7:33 PM | 345 | 0.01 | 0.00 | 1.88 | 0.00 | 0.00% | 283 | 7,850 | 368.46% |
| SPY240419P00350000 | 4/16/2024 5:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,278 | 196.88% |
| SPY240419P00355000 | 4/12/2024 7:35 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 437 | 3,633 | 193.75% |
| SPY240419P00360000 | 4/18/2024 5:24 PM | 360 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3,019 | 270.31% |
| SPY240419P00365000 | 4/16/2024 5:52 PM | 365 | 0.01 | 0.00 | 1.88 | 0.00 | 0.00% | 16 | 4,940 | 318.75% |
| SPY240419P00370000 | 4/15/2024 7:35 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 8,864 | 168.75% |
| SPY240419P00375000 | 4/17/2024 1:55 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 118,531 | 162.50% |
| SPY240419P00380000 | 4/17/2024 3:49 PM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 5,536 | 50.00% |
| SPY240419P00385000 | 4/17/2024 7:50 PM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,817 | 146.88% |
| SPY240419P00390000 | 4/19/2024 2:21 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 157,713 | 140.63% |
| SPY240419P00395000 | 4/19/2024 2:41 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 7,152 | 131.25% |
| SPY240419P00400000 | 4/19/2024 4:14 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 214,266 | 125.00% |
| SPY240419P00405000 | 4/19/2024 6:49 PM | 405 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 10,923 | 118.75% |
| SPY240419P00410000 | 4/19/2024 3:35 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 311,967 | 112.50% |
| SPY240419P00415000 | 4/18/2024 5:04 PM | 415 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 24,449 | 106.25% |
| SPY240419P00420000 | 4/18/2024 5:04 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 59,811 | 98.44% |
| SPY240419P00425000 | 4/19/2024 6:19 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 190 | 141,193 | 93.75% |
| SPY240419P00430000 | 4/19/2024 5:43 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 171,805 | 85.94% |
| SPY240419P00435000 | 4/19/2024 6:46 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 14,955 | 79.69% |
| SPY240419P00439000 | 4/18/2024 7:54 PM | 439 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 507 | 678 | 101.56% |
| SPY240419P00440000 | 4/19/2024 4:07 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 355 | 26,384 | 71.88% |
| SPY240419P00441000 | 4/18/2024 6:15 PM | 441 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 778 | 2,482 | 98.05% |
| SPY240419P00442000 | 4/18/2024 6:22 PM | 442 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2,434 | 96.48% |
| SPY240419P00443000 | 4/19/2024 7:31 PM | 443 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 1,267 | 94.73% |
| SPY240419P00444000 | 4/19/2024 6:39 PM | 444 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 2,158 | 92.97% |
| SPY240419P00445000 | 4/19/2024 8:06 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 44,632 | 65.63% |
| SPY240419P00446000 | 4/19/2024 4:14 PM | 446 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,966 | 65.63% |
| SPY240419P00447000 | 4/18/2024 7:57 PM | 447 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4,332 | 88.09% |
| SPY240419P00448000 | 4/19/2024 7:30 PM | 448 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 2,835 | 86.33% |
| SPY240419P00449000 | 4/18/2024 7:52 PM | 449 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5,515 | 84.77% |
| SPY240419P00450000 | 4/19/2024 7:07 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 41,582 | 59.38% |
| SPY240419P00451000 | 4/19/2024 4:39 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 5,140 | 59.38% |
| SPY240419P00452000 | 4/19/2024 3:34 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 8,644 | 57.81% |
| SPY240419P00453000 | 4/19/2024 4:08 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 5,292 | 56.25% |
| SPY240419P00454000 | 4/19/2024 7:52 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 3,175 | 54.69% |
| SPY240419P00455000 | 4/19/2024 8:06 PM | 455 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 22,266 | 53.13% |
| SPY240419P00456000 | 4/19/2024 7:54 PM | 456 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 20,736 | 53.13% |
| SPY240419P00457000 | 4/19/2024 6:38 PM | 457 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 13,647 | 51.56% |
| SPY240419P00458000 | 4/19/2024 7:58 PM | 458 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,862 | 50.00% |
| SPY240419P00459000 | 4/19/2024 6:33 PM | 459 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 15,655 | 51.56% |
| SPY240419P00460000 | 4/19/2024 7:59 PM | 460 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 112 | 42,244 | 25.00% |
| SPY240419P00461000 | 4/19/2024 6:00 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 12,976 | 49.22% |
| SPY240419P00462000 | 4/19/2024 4:49 PM | 462 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 8,070 | 47.66% |
| SPY240419P00463000 | 4/19/2024 4:14 PM | 463 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 15,026 | 46.09% |
| SPY240419P00464000 | 4/19/2024 4:47 PM | 464 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 9,065 | 45.31% |
| SPY240419P00465000 | 4/19/2024 7:44 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 49,697 | 43.75% |
| SPY240419P00466000 | 4/19/2024 7:59 PM | 466 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 3,001 | 42.19% |
| SPY240419P00467000 | 4/19/2024 3:33 PM | 467 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 34,641 | 40.63% |
| SPY240419P00468000 | 4/19/2024 4:06 PM | 468 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 18,727 | 39.84% |
| SPY240419P00469000 | 4/19/2024 7:59 PM | 469 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 6,786 | 38.28% |
| SPY240419P00470000 | 4/19/2024 7:57 PM | 470 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,865 | 72,923 | 25.00% |
| SPY240419P00471000 | 4/19/2024 7:43 PM | 471 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,034 | 15,447 | 35.94% |
| SPY240419P00472000 | 4/19/2024 7:53 PM | 472 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 365 | 29,225 | 34.38% |
| SPY240419P00473000 | 4/19/2024 7:45 PM | 473 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 17,320 | 32.81% |
| SPY240419P00474000 | 4/19/2024 7:31 PM | 474 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 30,762 | 31.25% |
| SPY240419P00475000 | 4/19/2024 7:47 PM | 475 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 763 | 84,010 | 30.08% |
| SPY240419P00476000 | 4/19/2024 6:40 PM | 476 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 435 | 15,415 | 28.91% |
| SPY240419P00477000 | 4/19/2024 8:02 PM | 477 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,543 | 13,610 | 27.34% |
| SPY240419P00478000 | 4/19/2024 7:40 PM | 478 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 693 | 9,637 | 25.78% |
| SPY240419P00479000 | 4/19/2024 6:00 PM | 479 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,717 | 38,773 | 24.61% |
| SPY240419P00480000 | 4/19/2024 8:00 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,685 | 56,986 | 23.44% |
| SPY240419P00481000 | 4/19/2024 7:53 PM | 481 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,252 | 20,422 | 21.88% |
| SPY240419P00482000 | 4/19/2024 7:58 PM | 482 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,469 | 26,162 | 20.31% |
| SPY240419P00483000 | 4/19/2024 6:59 PM | 483 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,787 | 26,431 | 19.14% |
| SPY240419P00484000 | 4/19/2024 7:37 PM | 484 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15,434 | 24,814 | 17.58% |
| SPY240419P00485000 | 4/19/2024 8:08 PM | 485 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,313 | 90,906 | 16.41% |
| SPY240419P00486000 | 4/19/2024 7:59 PM | 486 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,931 | 16,435 | 14.84% |
| SPY240419P00487000 | 4/19/2024 7:55 PM | 487 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26,936 | 14,870 | 13.28% |
| SPY240419P00488000 | 4/19/2024 8:01 PM | 488 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 85,776 | 29,146 | 11.91% |
| SPY240419P00489000 | 4/19/2024 8:09 PM | 489 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 97,348 | 19,801 | 10.55% |
| SPY240419P00490000 | 4/19/2024 8:14 PM | 490 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 165,136 | 70,258 | 8.99% |
| SPY240419P00491000 | 4/19/2024 8:10 PM | 491 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 170,025 | 27,138 | 7.42% |
| SPY240419P00492000 | 4/19/2024 8:12 PM | 492 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 196,123 | 28,428 | 5.86% |
| SPY240419P00493000 | 4/19/2024 8:14 PM | 493 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 243,052 | 25,000 | 4.30% |
| SPY240419P00494000 | 4/19/2024 8:14 PM | 494 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 290,897 | 36,874 | 2.54% |
| SPY240419P00495000 | 4/19/2024 8:14 PM | 495 | 0.13 | 0.13 | 0.15 | -0.33 | -71.74% | 473,680 | 40,540 | 2.14% |
| SPY240419P00496000 | 4/19/2024 8:14 PM | 496 | 0.85 | 0.81 | 0.95 | 0.21 | 32.81% | 308,021 | 18,145 | 3.83% |
| SPY240419P00497000 | 4/19/2024 8:14 PM | 497 | 1.97 | 1.48 | 2.47 | 1.09 | 123.86% | 417,541 | 28,637 | 13.09% |
| SPY240419P00498000 | 4/19/2024 8:14 PM | 498 | 2.89 | 2.28 | 3.05 | 1.69 | 140.83% | 285,443 | 18,860 | 10.50% |
| SPY240419P00499000 | 4/19/2024 8:13 PM | 499 | 3.66 | 3.30 | 4.30 | 2.06 | 128.75% | 192,455 | 18,006 | 16.85% |
| SPY240419P00500000 | 4/19/2024 8:13 PM | 500 | 4.88 | 4.76 | 5.47 | 2.82 | 136.89% | 107,252 | 72,669 | 21.92% |
| SPY240419P00501000 | 4/19/2024 8:14 PM | 501 | 5.76 | 5.76 | 6.47 | 3.17 | 122.39% | 13,867 | 21,035 | 24.59% |
| SPY240419P00502000 | 4/19/2024 8:12 PM | 502 | 6.90 | 6.29 | 7.47 | 3.66 | 112.96% | 9,390 | 17,096 | 27.15% |
| SPY240419P00503000 | 4/19/2024 8:14 PM | 503 | 8.04 | 7.30 | 8.47 | 4.04 | 101.00% | 5,269 | 17,566 | 29.64% |
| SPY240419P00504000 | 4/19/2024 8:08 PM | 504 | 9.22 | 8.29 | 9.47 | 4.47 | 94.11% | 3,971 | 11,016 | 32.08% |
| SPY240419P00505000 | 4/19/2024 8:14 PM | 505 | 9.76 | 9.46 | 10.47 | 4.16 | 74.29% | 6,861 | 47,594 | 34.47% |
| SPY240419P00506000 | 4/19/2024 8:12 PM | 506 | 10.91 | 10.30 | 11.47 | 4.91 | 81.83% | 1,027 | 19,209 | 36.79% |
| SPY240419P00507000 | 4/19/2024 8:12 PM | 507 | 12.00 | 11.28 | 12.47 | 4.70 | 64.38% | 1,224 | 13,653 | 39.09% |
| SPY240419P00508000 | 4/19/2024 8:12 PM | 508 | 12.79 | 12.29 | 13.47 | 4.62 | 56.55% | 899 | 10,886 | 41.33% |
| SPY240419P00509000 | 4/19/2024 8:05 PM | 509 | 14.08 | 13.30 | 14.47 | 4.81 | 51.89% | 392 | 6,020 | 43.56% |
| SPY240419P00510000 | 4/19/2024 8:09 PM | 510 | 15.08 | 14.30 | 15.49 | 4.68 | 45.00% | 4,349 | 34,333 | 46.14% |
| SPY240419P00511000 | 4/19/2024 8:02 PM | 511 | 16.07 | 15.28 | 16.47 | 5.15 | 47.16% | 152 | 2,031 | 47.90% |
| SPY240419P00512000 | 4/19/2024 8:00 PM | 512 | 17.16 | 16.28 | 17.47 | 5.01 | 41.23% | 223 | 2,801 | 50.05% |
| SPY240419P00513000 | 4/19/2024 8:14 PM | 513 | 17.94 | 17.28 | 18.47 | 4.68 | 35.29% | 143 | 2,951 | 52.15% |
| SPY240419P00514000 | 4/19/2024 7:57 PM | 514 | 18.67 | 18.29 | 19.47 | 3.80 | 25.55% | 203 | 982 | 54.20% |
| SPY240419P00515000 | 4/19/2024 8:05 PM | 515 | 19.95 | 19.28 | 20.49 | 4.73 | 31.08% | 578 | 11,368 | 56.74% |
| SPY240419P00516000 | 4/19/2024 5:05 PM | 516 | 21.77 | 20.30 | 21.47 | 5.35 | 32.58% | 35 | 821 | 58.30% |
| SPY240419P00517000 | 4/19/2024 8:07 PM | 517 | 22.15 | 21.28 | 22.47 | 4.77 | 27.45% | 118 | 957 | 60.35% |
| SPY240419P00518000 | 4/19/2024 7:01 PM | 518 | 23.29 | 22.28 | 23.47 | 4.49 | 23.88% | 8 | 783 | 62.35% |
| SPY240419P00519000 | 4/19/2024 7:57 PM | 519 | 23.68 | 23.27 | 24.47 | 4.59 | 24.04% | 17 | 679 | 64.31% |
| SPY240419P00520000 | 4/19/2024 8:13 PM | 520 | 24.88 | 24.27 | 25.49 | 4.31 | 20.95% | 127 | 1,438 | 66.80% |
| SPY240419P00521000 | 4/19/2024 3:49 PM | 521 | 23.00 | 25.28 | 26.49 | 1.75 | 8.24% | 2 | 788 | 68.75% |
| SPY240419P00522000 | 4/19/2024 4:36 PM | 522 | 26.56 | 26.27 | 27.49 | 4.06 | 18.04% | 3 | 38 | 70.70% |
| SPY240419P00523000 | 4/19/2024 7:43 PM | 523 | 29.00 | 27.27 | 28.47 | 5.77 | 24.84% | 105 | 362 | 72.07% |
| SPY240419P00524000 | 4/19/2024 7:57 PM | 524 | 27.66 | 28.27 | 29.47 | 3.60 | 14.96% | 13 | 17 | 73.97% |
| SPY240419P00525000 | 4/19/2024 7:46 PM | 525 | 31.00 | 29.27 | 30.47 | 6.40 | 26.02% | 58 | 117 | 75.88% |
| SPY240419P00526000 | 4/17/2024 8:04 PM | 526 | 25.53 | 30.27 | 31.47 | 0.00 | 0.00% | 44 | 0 | 77.73% |
| SPY240419P00527000 | 4/19/2024 2:11 PM | 527 | 31.95 | 31.27 | 32.47 | 4.69 | 17.20% | 3 | 252 | 79.59% |
| SPY240419P00528000 | 4/17/2024 8:03 PM | 528 | 27.30 | 32.27 | 33.47 | 0.00 | 0.00% | 870 | 0 | 50.00% |
| SPY240419P00529000 | 4/17/2024 8:07 PM | 529 | 32.37 | 33.27 | 34.47 | 3.87 | 13.58% | 1 | 1 | 51.17% |
| SPY240419P00530000 | 4/18/2024 5:57 PM | 530 | 30.65 | 34.27 | 35.47 | 0.00 | 0.00% | 4 | 0 | 52.34% |
| SPY240419P00531000 | 4/19/2024 6:11 PM | 531 | 34.40 | 35.27 | 36.47 | 6.43 | 22.99% | 1 | 1 | 53.52% |
| SPY240419P00532000 | 4/19/2024 7:38 PM | 532 | 37.00 | 36.27 | 37.47 | 5.58 | 17.76% | 1 | 1 | 55.08% |
| SPY240419P00533000 | 4/18/2024 2:53 PM | 533 | 29.95 | 37.27 | 38.47 | 0.00 | 0.00% | 1 | 0 | 56.25% |
| SPY240419P00534000 | 4/17/2024 8:04 PM | 534 | 33.54 | 38.27 | 39.47 | 0.00 | 0.00% | 69 | 0 | 57.42% |
| SPY240419P00535000 | 4/18/2024 7:12 PM | 535 | 34.85 | 39.27 | 40.47 | 0.00 | 0.00% | 310 | 25 | 58.59% |
| SPY240419P00536000 | 4/10/2024 7:51 PM | 536 | 21.30 | 40.27 | 41.47 | 0.00 | 0.00% | 129 | 0 | 60.16% |
| SPY240419P00537000 | 3/27/2024 2:07 PM | 537 | 16.91 | 41.27 | 42.47 | 0.00 | 0.00% | 9 | 0 | 61.33% |
| SPY240419P00538000 | 4/8/2024 4:01 PM | 538 | 19.55 | 42.27 | 43.47 | 0.00 | 0.00% | 2 | 0 | 62.50% |
| SPY240419P00539000 | 4/12/2024 5:53 PM | 539 | 28.22 | 43.27 | 44.47 | 0.00 | 0.00% | 1 | 0 | 63.67% |
| SPY240419P00540000 | 4/15/2024 3:15 PM | 540 | 28.66 | 44.27 | 45.47 | 0.00 | 0.00% | 2 | 0 | 64.84% |
| SPY240419P00545000 | 4/18/2024 2:52 PM | 545 | 41.97 | 49.27 | 50.46 | 0.00 | 0.00% | 1 | 0 | 69.53% |
| SPY240419P00550000 | 4/17/2024 8:04 PM | 550 | 49.51 | 54.27 | 55.46 | 0.00 | 0.00% | 67 | 0 | 75.78% |
| SPY240419P00555000 | 4/15/2024 8:14 PM | 555 | 50.82 | 59.27 | 60.46 | 0.00 | 0.00% | 3 | 0 | 81.25% |
| SPY240419P00560000 | 4/15/2024 5:30 PM | 560 | 53.80 | 64.27 | 65.46 | 0.00 | 0.00% | 3 | 0 | 86.72% |
| SPY240419P00565000 | 4/17/2024 7:51 PM | 565 | 63.83 | 69.27 | 70.46 | 0.00 | 0.00% | 3 | 0 | 92.58% |
| SPY240419P00570000 | 4/17/2024 7:50 PM | 570 | 68.39 | 74.27 | 75.46 | 0.00 | 0.00% | 1 | 0 | 98.44% |
| SPY240419P00575000 | 2/14/2024 8:39 PM | 575 | 76.95 | 64.89 | 65.36 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY240419P00580000 | 3/25/2024 1:38 PM | 580 | 59.66 | 84.27 | 85.46 | 0.00 | 0.00% | 2 | 0 | 108.59% |
| SPY240419P00585000 | 3/21/2024 8:12 PM | 585 | 62.44 | 89.26 | 90.48 | 0.00 | 0.00% | 3 | 0 | 116.41% |
| SPY240419P00590000 | 4/9/2024 7:07 PM | 590 | 73.84 | 94.26 | 95.46 | 0.00 | 0.00% | 2 | 0 | 117.19% |
| SPY240419P00595000 | 3/28/2024 7:26 PM | 595 | 70.48 | 99.26 | 100.46 | 0.00 | 0.00% | 2 | 0 | 121.88% |
| SPY240419P00600000 | 4/18/2024 4:00 PM | 600 | 96.80 | 104.26 | 105.46 | 0.00 | 0.00% | 2 | 0 | 126.56% |
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%