NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 10:05 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426C00400000 | 4/25/2024 3:21 PM | 400 | 107.25 | 106.76 | 107.69 | 8.28 | 8.37% | 4 | 299 | 0.00% |
SPY240426C00405000 | 4/24/2024 6:19 PM | 405 | 100.37 | 101.64 | 102.70 | 0.00 | 0.00% | 9 | 6 | 0.00% |
SPY240426C00410000 | 4/24/2024 5:49 PM | 410 | 96.49 | 96.86 | 97.72 | 0.00 | 0.00% | 1 | 6 | 0.00% |
SPY240426C00415000 | 4/25/2024 3:38 PM | 415 | 84.57 | 91.63 | 92.75 | 0.00 | 0.00% | 2 | 5 | 0.00% |
SPY240426C00420000 | 4/25/2024 7:42 PM | 420 | 83.12 | 86.62 | 87.75 | 0.00 | 0.00% | 2 | 57 | 0.00% |
SPY240426C00425000 | 4/26/2024 1:43 PM | 425 | 81.80 | 81.88 | 82.76 | 4.76 | 6.18% | 1 | 66 | 0.00% |
SPY240426C00430000 | 4/25/2024 1:30 PM | 430 | 69.03 | 76.56 | 77.60 | 0.00 | 0.00% | 1 | 26 | 0.00% |
SPY240426C00435000 | 4/25/2024 2:15 PM | 435 | 64.00 | 71.63 | 72.60 | 0.00 | 0.00% | 4 | 186 | 0.00% |
SPY240426C00440000 | 4/25/2024 6:48 PM | 440 | 62.04 | 66.86 | 67.73 | 0.00 | 0.00% | 4 | 29 | 0.00% |
SPY240426C00445000 | 4/19/2024 7:27 PM | 445 | 50.60 | 61.73 | 62.61 | 0.00 | 0.00% | 2 | 10 | 0.00% |
SPY240426C00450000 | 4/25/2024 7:59 PM | 450 | 53.60 | 56.76 | 57.62 | 0.00 | 0.00% | 2 | 62 | 0.00% |
SPY240426C00455000 | 4/25/2024 7:03 PM | 455 | 48.24 | 51.80 | 52.62 | 0.00 | 0.00% | 12 | 37 | 0.00% |
SPY240426C00460000 | 4/25/2024 6:13 PM | 460 | 43.50 | 46.62 | 47.67 | 0.00 | 0.00% | 7 | 53 | 0.00% |
SPY240426C00465000 | 4/26/2024 1:39 PM | 465 | 42.42 | 41.64 | 42.74 | 0.37 | 0.88% | 201 | 33 | 0.00% |
SPY240426C00470000 | 4/26/2024 1:43 PM | 470 | 36.79 | 36.72 | 37.74 | 3.80 | 11.52% | 1 | 300 | 0.00% |
SPY240426C00475000 | 4/25/2024 4:37 PM | 475 | 26.51 | 31.70 | 32.72 | 0.00 | 0.00% | 83 | 263 | 0.00% |
SPY240426C00480000 | 4/25/2024 7:24 PM | 480 | 26.45 | 26.68 | 27.27 | 2.13 | 8.76% | 2 | 111 | 0.00% |
SPY240426C00481000 | 4/25/2024 7:09 PM | 481 | 22.35 | 25.64 | 26.67 | 0.00 | 0.00% | 2 | 16 | 0.00% |
SPY240426C00482000 | 4/24/2024 6:37 PM | 482 | 23.11 | 24.79 | 25.66 | 0.00 | 0.00% | 2 | 3 | 0.00% |
SPY240426C00483000 | 4/26/2024 1:39 PM | 483 | 24.43 | 24.01 | 24.39 | 4.02 | 19.70% | 125 | 7 | 0.00% |
SPY240426C00484000 | 4/25/2024 7:01 PM | 484 | 18.71 | 22.80 | 23.16 | 0.00 | 0.00% | 24 | 26 | 0.00% |
SPY240426C00485000 | 4/26/2024 1:35 PM | 485 | 21.62 | 22.09 | 22.45 | 2.38 | 12.37% | 1 | 862 | 0.00% |
SPY240426C00486000 | 4/25/2024 4:51 PM | 486 | 15.50 | 21.08 | 21.46 | 0.00 | 0.00% | 54 | 122 | 0.00% |
SPY240426C00487000 | 4/25/2024 7:02 PM | 487 | 16.30 | 20.02 | 20.39 | 0.00 | 0.00% | 6 | 65 | 0.00% |
SPY240426C00488000 | 4/26/2024 1:34 PM | 488 | 18.87 | 18.81 | 19.17 | 5.15 | 37.54% | 10 | 320 | 0.00% |
SPY240426C00489000 | 4/26/2024 1:44 PM | 489 | 17.83 | 18.12 | 18.48 | 5.17 | 40.84% | 23 | 91 | 0.00% |
SPY240426C00490000 | 4/26/2024 1:44 PM | 490 | 17.01 | 17.02 | 17.36 | -0.49 | -2.80% | 57 | 2,776 | 0.00% |
SPY240426C00491000 | 4/26/2024 1:35 PM | 491 | 15.80 | 16.12 | 16.49 | 2.80 | 21.54% | 10 | 701 | 0.00% |
SPY240426C00492000 | 4/26/2024 1:47 PM | 492 | 15.25 | 14.81 | 15.19 | -0.62 | -3.91% | 1 | 367 | 0.00% |
SPY240426C00493000 | 4/26/2024 1:35 PM | 493 | 13.68 | 14.03 | 14.41 | -0.82 | -5.66% | 11 | 765 | 0.00% |
SPY240426C00494000 | 4/26/2024 1:32 PM | 494 | 12.65 | 12.96 | 13.32 | -1.22 | -8.80% | 19 | 3,415 | 0.00% |
SPY240426C00495000 | 4/26/2024 1:43 PM | 495 | 11.74 | 12.19 | 12.47 | -0.97 | -7.63% | 26 | 2,803 | 0.00% |
SPY240426C00496000 | 4/26/2024 1:45 PM | 496 | 11.09 | 11.00 | 11.36 | -0.72 | -6.10% | 24 | 3,230 | 0.00% |
SPY240426C00497000 | 4/26/2024 1:46 PM | 497 | 10.29 | 10.07 | 10.28 | -0.71 | -6.45% | 52 | 3,196 | 0.00% |
SPY240426C00497500 | 4/26/2024 1:48 PM | 497.5 | 9.59 | 9.70 | 9.88 | -0.84 | -8.05% | 51 | 1,948 | 0.00% |
SPY240426C00498000 | 4/26/2024 1:46 PM | 498 | 8.99 | 8.98 | 9.15 | -0.91 | -9.19% | 219 | 5,742 | 0.00% |
SPY240426C00499000 | 4/26/2024 1:46 PM | 499 | 8.20 | 8.15 | 8.29 | -0.53 | -6.07% | 371 | 6,640 | 0.00% |
SPY240426C00500000 | 4/26/2024 1:49 PM | 500 | 7.40 | 7.15 | 7.31 | -0.55 | -6.91% | 1,124 | 18,397 | 0.00% |
SPY240426C00501000 | 4/26/2024 1:49 PM | 501 | 6.50 | 6.30 | 6.41 | -0.39 | -5.66% | 832 | 10,498 | 0.00% |
SPY240426C00502000 | 4/26/2024 1:48 PM | 502 | 5.31 | 5.40 | 5.51 | -0.69 | -11.52% | 924 | 6,913 | 0.00% |
SPY240426C00502500 | 4/26/2024 1:48 PM | 502.5 | 5.00 | 4.87 | 4.99 | -0.53 | -9.58% | 456 | 4,309 | 0.00% |
SPY240426C00503000 | 4/26/2024 1:49 PM | 503 | 4.65 | 4.47 | 4.59 | -0.55 | -10.89% | 1,667 | 10,834 | 0.00% |
SPY240426C00504000 | 4/26/2024 1:49 PM | 504 | 3.79 | 3.79 | 3.85 | -0.60 | -13.67% | 1,849 | 12,693 | 0.00% |
SPY240426C00505000 | 4/26/2024 1:49 PM | 505 | 3.00 | 2.96 | 3.00 | -0.60 | -16.67% | 6,887 | 26,041 | 0.00% |
SPY240426C00506000 | 4/26/2024 1:49 PM | 506 | 2.32 | 2.13 | 2.15 | -0.55 | -19.16% | 22,251 | 10,186 | 0.00% |
SPY240426C00507000 | 4/26/2024 1:50 PM | 507 | 1.61 | 1.64 | 1.65 | -0.64 | -28.32% | 38,801 | 13,213 | 5.37% |
SPY240426C00507500 | 4/26/2024 1:50 PM | 507.5 | 1.33 | 1.36 | 1.37 | -0.67 | -33.33% | 18,573 | 6,111 | 6.86% |
SPY240426C00508000 | 4/26/2024 1:50 PM | 508 | 1.08 | 1.12 | 1.13 | -0.62 | -36.47% | 30,088 | 15,396 | 7.79% |
SPY240426C00509000 | 4/26/2024 1:50 PM | 509 | 0.69 | 0.64 | 0.65 | -0.56 | -44.80% | 20,906 | 10,837 | 8.06% |
SPY240426C00510000 | 4/26/2024 1:50 PM | 510 | 0.41 | 0.41 | 0.42 | -0.47 | -53.41% | 25,545 | 29,902 | 9.21% |
SPY240426C00511000 | 4/26/2024 1:50 PM | 511 | 0.23 | 0.20 | 0.21 | -0.34 | -60.71% | 9,782 | 15,729 | 9.28% |
SPY240426C00512000 | 4/26/2024 1:49 PM | 512 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 9,317 | 18,297 | 9.69% |
SPY240426C00512500 | 4/26/2024 1:49 PM | 512.5 | 0.09 | 0.07 | 0.08 | -0.21 | -72.41% | 5,322 | 3,920 | 9.96% |
SPY240426C00513000 | 4/26/2024 1:49 PM | 513 | 0.06 | 0.05 | 0.06 | -0.16 | -76.19% | 17,574 | 13,573 | 10.25% |
SPY240426C00514000 | 4/26/2024 1:49 PM | 514 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 7,251 | 7,651 | 11.13% |
SPY240426C00515000 | 4/26/2024 1:49 PM | 515 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 4,370 | 21,274 | 11.52% |
SPY240426C00516000 | 4/26/2024 1:49 PM | 516 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,129 | 14,718 | 11.72% |
SPY240426C00517000 | 4/26/2024 1:47 PM | 517 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 16,740 | 13.28% |
SPY240426C00517500 | 4/26/2024 1:40 PM | 517.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 3,059 | 13.87% |
SPY240426C00518000 | 4/26/2024 1:45 PM | 518 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 6,538 | 14.45% |
SPY240426C00519000 | 4/26/2024 1:30 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 5,996 | 16.02% |
SPY240426C00520000 | 4/26/2024 1:30 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 9,684 | 17.19% |
SPY240426C00521000 | 4/26/2024 1:47 PM | 521 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,120 | 18.36% |
SPY240426C00522000 | 4/26/2024 1:40 PM | 522 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,995 | 19.92% |
SPY240426C00522500 | 4/25/2024 7:50 PM | 522.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 2,319 | 20.31% |
SPY240426C00523000 | 4/25/2024 7:30 PM | 523 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,175 | 21.09% |
SPY240426C00524000 | 4/25/2024 6:07 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,673 | 22.27% |
SPY240426C00525000 | 4/25/2024 8:09 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 87 | 11,936 | 23.44% |
SPY240426C00526000 | 4/25/2024 7:32 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,937 | 25.00% |
SPY240426C00527000 | 4/25/2024 2:01 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,326 | 26.17% |
SPY240426C00528000 | 4/24/2024 8:00 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 2,580 | 27.34% |
SPY240426C00529000 | 4/25/2024 7:42 PM | 529 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 3,808 | 28.52% |
SPY240426C00530000 | 4/26/2024 1:30 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,179 | 29.69% |
SPY240426C00531000 | 4/25/2024 7:25 PM | 531 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 2,313 | 31.25% |
SPY240426C00532000 | 4/24/2024 6:57 PM | 532 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 507 | 3,281 | 32.03% |
SPY240426C00533000 | 4/24/2024 6:35 PM | 533 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 2,242 | 33.59% |
SPY240426C00534000 | 4/25/2024 8:04 PM | 534 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,104 | 34.38% |
SPY240426C00535000 | 4/25/2024 4:06 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,280 | 35.94% |
SPY240426C00536000 | 4/24/2024 2:56 PM | 536 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 3,918 | 36.72% |
SPY240426C00537000 | 4/25/2024 4:06 PM | 537 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,600 | 38.28% |
SPY240426C00538000 | 4/25/2024 8:04 PM | 538 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,822 | 39.06% |
SPY240426C00539000 | 4/23/2024 4:50 PM | 539 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,023 | 2,149 | 40.63% |
SPY240426C00540000 | 4/25/2024 7:04 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,254 | 41.41% |
SPY240426C00545000 | 4/25/2024 8:03 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13,975 | 46.88% |
SPY240426C00550000 | 4/25/2024 7:04 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,645 | 50.00% |
SPY240426C00555000 | 4/25/2024 8:03 PM | 555 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,534 | 54.69% |
SPY240426C00560000 | 4/19/2024 2:49 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 638 | 3,243 | 59.38% |
SPY240426C00565000 | 4/19/2024 4:39 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,520 | 3,331 | 65.63% |
SPY240426C00570000 | 4/19/2024 2:27 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 545 | 68.75% |
SPY240426C00575000 | 4/19/2024 1:34 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 500 | 3,303 | 75.00% |
SPY240426C00580000 | 4/18/2024 7:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 353 | 482 | 79.69% |
SPY240426C00585000 | 4/25/2024 1:40 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 244 | 84.38% |
SPY240426C00590000 | 4/4/2024 4:49 PM | 590 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 45 | 89.06% |
SPY240426C00595000 | 4/5/2024 5:34 PM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 35 | 93.75% |
SPY240426C00600000 | 4/24/2024 3:27 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 91 | 96.88% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426P00400000 | 4/25/2024 7:03 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 158,598 | 140.63% |
SPY240426P00405000 | 4/25/2024 7:42 PM | 405 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,623 | 134.38% |
SPY240426P00410000 | 4/25/2024 7:03 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,049 | 128.13% |
SPY240426P00415000 | 4/25/2024 7:59 PM | 415 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,338 | 118.75% |
SPY240426P00420000 | 4/25/2024 7:03 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,986 | 112.50% |
SPY240426P00425000 | 4/25/2024 7:03 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 304,411 | 106.25% |
SPY240426P00430000 | 4/25/2024 7:46 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,115 | 100.00% |
SPY240426P00435000 | 4/25/2024 8:05 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 16,433 | 93.75% |
SPY240426P00440000 | 4/25/2024 7:55 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,345 | 17,818 | 87.50% |
SPY240426P00445000 | 4/25/2024 7:59 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,365 | 6,591 | 81.25% |
SPY240426P00450000 | 4/25/2024 8:12 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,840 | 159,752 | 75.00% |
SPY240426P00455000 | 4/25/2024 8:14 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 414 | 7,000 | 68.75% |
SPY240426P00460000 | 4/26/2024 1:40 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15,614 | 62.50% |
SPY240426P00465000 | 4/26/2024 1:40 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 7,243 | 56.25% |
SPY240426P00470000 | 4/26/2024 1:44 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 18,425 | 50.00% |
SPY240426P00475000 | 4/26/2024 1:41 PM | 475 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 17,786 | 46.88% |
SPY240426P00480000 | 4/26/2024 1:34 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 13,983 | 40.63% |
SPY240426P00481000 | 4/26/2024 1:34 PM | 481 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 1,441 | 39.06% |
SPY240426P00482000 | 4/26/2024 1:38 PM | 482 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 9,709 | 37.50% |
SPY240426P00483000 | 4/26/2024 1:45 PM | 483 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 3,416 | 36.72% |
SPY240426P00484000 | 4/26/2024 1:38 PM | 484 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 4,564 | 35.16% |
SPY240426P00485000 | 4/26/2024 1:48 PM | 485 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 437 | 26,053 | 33.59% |
SPY240426P00486000 | 4/26/2024 1:49 PM | 486 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,174 | 4,361 | 35.16% |
SPY240426P00487000 | 4/26/2024 1:48 PM | 487 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 65 | 6,093 | 33.59% |
SPY240426P00488000 | 4/26/2024 1:49 PM | 488 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 2,206 | 4,663 | 32.42% |
SPY240426P00489000 | 4/26/2024 1:48 PM | 489 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 271 | 9,098 | 30.86% |
SPY240426P00490000 | 4/26/2024 1:49 PM | 490 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,514 | 22,154 | 29.30% |
SPY240426P00491000 | 4/26/2024 1:49 PM | 491 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,260 | 11,399 | 28.13% |
SPY240426P00492000 | 4/26/2024 1:49 PM | 492 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 2,329 | 13,135 | 27.93% |
SPY240426P00493000 | 4/26/2024 1:48 PM | 493 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,683 | 19,712 | 26.56% |
SPY240426P00494000 | 4/26/2024 1:50 PM | 494 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 2,291 | 13,102 | 25.00% |
SPY240426P00495000 | 4/26/2024 1:50 PM | 495 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4,389 | 21,800 | 24.41% |
SPY240426P00496000 | 4/26/2024 1:49 PM | 496 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 15,569 | 12,496 | 23.63% |
SPY240426P00497000 | 4/26/2024 1:49 PM | 497 | 0.06 | 0.05 | 0.06 | -0.04 | -44.44% | 20,796 | 33,615 | 22.66% |
SPY240426P00497500 | 4/26/2024 1:49 PM | 497.5 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 619 | 7,946 | 22.46% |
SPY240426P00498000 | 4/26/2024 1:49 PM | 498 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 9,620 | 18,482 | 22.07% |
SPY240426P00499000 | 4/26/2024 1:49 PM | 499 | 0.10 | 0.10 | 0.11 | -0.05 | -31.25% | 5,136 | 11,017 | 21.58% |
SPY240426P00500000 | 4/26/2024 1:49 PM | 500 | 0.13 | 0.14 | 0.15 | -0.08 | -38.10% | 15,762 | 33,660 | 21.09% |
SPY240426P00501000 | 4/26/2024 1:49 PM | 501 | 0.19 | 0.19 | 0.20 | -0.08 | -28.57% | 5,730 | 9,240 | 20.46% |
SPY240426P00502000 | 4/26/2024 1:49 PM | 502 | 0.25 | 0.27 | 0.28 | -0.11 | -30.56% | 13,665 | 16,654 | 20.12% |
SPY240426P00502500 | 4/26/2024 1:49 PM | 502.5 | 0.32 | 0.31 | 0.32 | -0.12 | -27.27% | 4,751 | 3,615 | 19.78% |
SPY240426P00503000 | 4/26/2024 1:50 PM | 503 | 0.35 | 0.38 | 0.39 | -0.16 | -31.37% | 20,630 | 10,163 | 19.80% |
SPY240426P00504000 | 4/26/2024 1:49 PM | 504 | 0.50 | 0.51 | 0.52 | -0.16 | -24.24% | 22,658 | 10,243 | 19.24% |
SPY240426P00505000 | 4/26/2024 1:49 PM | 505 | 0.68 | 0.70 | 0.71 | -0.22 | -24.44% | 35,621 | 11,781 | 18.95% |
SPY240426P00506000 | 4/26/2024 1:49 PM | 506 | 0.96 | 1.05 | 1.06 | -0.24 | -20.00% | 41,257 | 6,989 | 19.75% |
SPY240426P00507000 | 4/26/2024 1:49 PM | 507 | 1.31 | 1.31 | 1.32 | -0.23 | -14.84% | 16,457 | 5,007 | 18.87% |
SPY240426P00507500 | 4/26/2024 1:49 PM | 507.5 | 1.66 | 1.66 | 1.67 | -0.13 | -7.26% | 2,983 | 2,342 | 20.31% |
SPY240426P00508000 | 4/26/2024 1:50 PM | 508 | 1.84 | 1.75 | 1.76 | -0.15 | -7.81% | 2,663 | 10,222 | 19.07% |
SPY240426P00509000 | 4/26/2024 1:49 PM | 509 | 2.56 | 2.51 | 2.57 | 0.02 | 0.81% | 1,045 | 2,329 | 22.01% |
SPY240426P00510000 | 4/26/2024 1:48 PM | 510 | 3.10 | 3.18 | 3.26 | -0.15 | -4.55% | 191 | 13,285 | 23.19% |
SPY240426P00511000 | 4/26/2024 1:49 PM | 511 | 4.22 | 4.10 | 4.22 | 0.48 | 13.83% | 189 | 1,146 | 26.56% |
SPY240426P00512000 | 4/26/2024 1:49 PM | 512 | 4.75 | 4.77 | 4.90 | 0.02 | 0.41% | 45 | 126 | 26.73% |
SPY240426P00512500 | 4/26/2024 1:35 PM | 512.5 | 6.14 | 5.41 | 5.57 | -3.53 | -36.50% | 19 | 94 | 30.18% |
SPY240426P00513000 | 4/26/2024 1:31 PM | 513 | 7.15 | 5.77 | 5.93 | -2.78 | -28.00% | 10 | 138 | 30.27% |
SPY240426P00514000 | 4/26/2024 1:42 PM | 514 | 7.21 | 6.64 | 7.00 | 0.81 | 12.66% | 31 | 342 | 34.14% |
SPY240426P00515000 | 4/26/2024 1:38 PM | 515 | 8.21 | 7.67 | 8.05 | 0.85 | 11.55% | 6 | 1,643 | 37.72% |
SPY240426P00516000 | 4/25/2024 8:13 PM | 516 | 8.42 | 8.58 | 8.93 | 0.00 | 0.00% | 9 | 4 | 39.21% |
SPY240426P00517000 | 4/25/2024 7:49 PM | 517 | 14.61 | 9.59 | 9.95 | 0.00 | 0.00% | 60 | 13 | 42.26% |
SPY240426P00517500 | 4/25/2024 8:03 PM | 517.5 | 10.90 | 10.21 | 10.59 | 0.00 | 0.00% | 141 | 20 | 45.36% |
SPY240426P00518000 | 4/25/2024 7:49 PM | 518 | 14.95 | 10.83 | 11.20 | 0.00 | 0.00% | 62 | 15 | 48.10% |
SPY240426P00519000 | 4/25/2024 7:49 PM | 519 | 15.97 | 11.61 | 11.97 | 0.00 | 0.00% | 65 | 8 | 47.93% |
SPY240426P00520000 | 4/25/2024 7:48 PM | 520 | 16.86 | 12.67 | 13.03 | 0.00 | 0.00% | 223 | 22 | 51.34% |
SPY240426P00521000 | 4/25/2024 7:20 PM | 521 | 16.77 | 13.70 | 14.06 | 0.00 | 0.00% | 3 | 2 | 51.90% |
SPY240426P00522000 | 4/25/2024 7:48 PM | 522 | 15.89 | 14.71 | 15.07 | -2.98 | -15.79% | 1 | 5 | 54.57% |
SPY240426P00522500 | 4/25/2024 8:03 PM | 522.5 | 15.88 | 14.89 | 15.96 | 0.00 | 0.00% | 1 | 1 | 56.30% |
SPY240426P00523000 | 4/25/2024 7:48 PM | 523 | 17.28 | 15.56 | 15.94 | -2.58 | -12.99% | 6 | 8 | 54.98% |
SPY240426P00524000 | 4/25/2024 7:48 PM | 524 | 20.99 | 16.70 | 17.08 | 0.00 | 0.00% | 591 | 0 | 59.47% |
SPY240426P00525000 | 4/25/2024 8:00 PM | 525 | 21.26 | 17.55 | 17.91 | 0.00 | 0.00% | 24 | 0 | 59.42% |
SPY240426P00526000 | 4/25/2024 4:45 PM | 526 | 24.47 | 18.71 | 19.07 | 0.00 | 0.00% | 2 | 0 | 64.26% |
SPY240426P00527000 | 4/18/2024 7:06 PM | 527 | 27.05 | 19.71 | 20.07 | 0.00 | 0.00% | 89 | 0 | 66.60% |
SPY240426P00528000 | 4/17/2024 8:04 PM | 528 | 27.53 | 20.71 | 21.06 | 0.00 | 0.00% | 46 | 0 | 68.82% |
SPY240426P00529000 | 4/17/2024 5:45 PM | 529 | 27.87 | 21.67 | 22.03 | 0.00 | 0.00% | 9 | 0 | 70.56% |
SPY240426P00530000 | 4/25/2024 6:48 PM | 530 | 28.29 | 22.55 | 22.91 | 0.00 | 0.00% | 9 | 0 | 70.78% |
SPY240426P00531000 | 4/24/2024 6:19 PM | 531 | 25.65 | 23.53 | 23.91 | 0.00 | 0.00% | 5 | 0 | 72.80% |
SPY240426P00532000 | 4/12/2024 3:32 PM | 532 | 18.47 | 24.45 | 25.45 | 0.00 | 0.00% | 91 | 0 | 78.93% |
SPY240426P00533000 | 4/16/2024 3:10 PM | 533 | 29.20 | 25.43 | 26.47 | 0.00 | 0.00% | 5 | 0 | 81.15% |
SPY240426P00534000 | 4/17/2024 8:03 PM | 534 | 33.26 | 26.25 | 27.24 | 0.00 | 0.00% | 620 | 0 | 79.69% |
SPY240426P00535000 | 4/25/2024 6:45 PM | 535 | 32.83 | 27.27 | 28.21 | 0.00 | 0.00% | 631 | 0 | 81.74% |
SPY240426P00536000 | 4/17/2024 8:08 PM | 536 | 35.45 | 28.40 | 29.24 | 0.00 | 0.00% | 2 | 0 | 85.30% |
SPY240426P00537000 | 4/17/2024 8:08 PM | 537 | 36.47 | 29.40 | 30.26 | 0.00 | 0.00% | 2 | 0 | 87.60% |
SPY240426P00538000 | 4/12/2024 6:47 PM | 538 | 27.75 | 30.31 | 31.21 | 0.00 | 0.00% | 36 | 0 | 88.38% |
SPY240426P00539000 | 4/25/2024 1:39 PM | 539 | 40.28 | 31.24 | 32.41 | 0.00 | 0.00% | 1 | 0 | 91.67% |
SPY240426P00540000 | 4/25/2024 7:48 PM | 540 | 36.85 | 32.40 | 33.50 | 0.00 | 0.00% | 54 | 2 | 96.09% |
SPY240426P00545000 | 4/25/2024 1:34 PM | 545 | 46.30 | 37.40 | 38.52 | 0.00 | 0.00% | 1 | 0 | 106.49% |
SPY240426P00550000 | 4/24/2024 6:55 PM | 550 | 45.05 | 42.38 | 43.25 | 0.00 | 0.00% | 50 | 0 | 113.33% |
SPY240426P00555000 | 4/17/2024 8:07 PM | 555 | 54.51 | 47.43 | 48.50 | 0.00 | 0.00% | 3 | 0 | 126.07% |
SPY240426P00560000 | 4/17/2024 2:56 PM | 560 | 57.20 | 52.35 | 53.47 | 0.00 | 0.00% | - | 0 | 134.18% |
SPY240426P00565000 | 3/8/2024 8:53 PM | 565 | 53.75 | 46.49 | 46.93 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY240426P00575000 | 4/25/2024 1:34 PM | 575 | 76.48 | 67.43 | 68.31 | 0.00 | 0.00% | 1 | 0 | 159.72% |
SPY240426P00580000 | 4/23/2024 6:44 PM | 580 | 73.82 | 72.47 | 73.50 | 0.00 | 0.00% | 10 | 0 | 171.19% |
SPY240426P00585000 | 4/9/2024 5:02 PM | 585 | 68.28 | 77.21 | 78.23 | 0.00 | 0.00% | - | 0 | 172.17% |
SPY240426P00600000 | 4/25/2024 7:39 PM | 600 | 96.56 | 92.25 | 93.17 | 0.00 | 0.00% | 634 | 1 | 195.41% |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.21
+3.48%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
EZA iShares MSCI South Africa ETF
40.13
+2.83%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.72%
QLD ProShares Ultra QQQ
81.59
+2.81%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.39%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IGM iShares Expanded Tech Sector ETF
83.43
+2.09%
ITB iShares U.S. Home Construction ETF
106.55
+2.05%
TUR iShares MSCI Turkey ETF
39.50
+1.91%
PSCT Invesco S&P SmallCap Information Technology ETF
44.49
+1.83%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
IYW iShares U.S. Technology ETF
130.66
+1.92%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.81%
IWY iShares Russell Top 200 Growth ETF
190.32
+1.86%
IVW iShares S&P 500 Growth ETF
82.48
+1.86%
IUSG iShares Core S&P U.S. Growth ETF
114.22
+1.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.44
+1.81%
CIBR First Trust NASDAQ Cybersecurity ETF
55.17
+1.83%
CNYA iShares MSCI China A ETF
26.41
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
62.62
+1.83%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.67%
SCHG Schwab U.S. Large-Cap Growth ETF
90.43
+1.77%
IWF iShares Russell 1000 Growth ETF
327.82
+1.79%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.32
+1.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.85
+1.62%
VUG Vanguard Growth Index Fund ETF Shares
334.95
+1.75%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.17
+1.59%
MGK Vanguard Mega Cap Growth Index Fund
277.68
+1.79%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.19
+1.65%
XHB SPDR S&P Homebuilders ETF
104.26
+1.75%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
LIT Global X Lithium & Battery Tech ETF
42.92
+1.69%
VGT Vanguard Information Technology Index Fund ETF Shares
503.30
+1.59%
DXJ WisdomTree Japan Hedged Equity Fund
107.33
+1.61%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
XLG Invesco S&P 500 Top 50 ETF
41.15
+1.52%
IXN iShares Global Tech ETF
71.76
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.58
+1.36%
SMH VanEck Semiconductor ETF
215.50
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+1.36%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
FTEC Fidelity MSCI Information Technology Index ETF
149.56
+1.42%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
IOO iShares Global 100 ETF
88.24
+1.31%
QQQ Invesco QQQ Trust
430.35
+1.39%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.06
+1.34%
OEF iShares S&P 100 ETF
241.50
+1.33%
PSI Invesco Semiconductors ETF
53.99
+1.04%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.04
+1.28%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
XSD SPDR S&P Semiconductor ETF
223.17
+1.15%
QTUM Defiance Quantum ETF
58.01
+1.14%
XLK Technology Select Sector SPDR Fund
199.93
+1.18%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.57
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.45
+1.25%
IJS iShares S&P Small-Cap 600 Value ETF
97.83
+1.18%
ILCG iShares Morningstar Growth ETF
73.07
+1.12%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.32
+1.13%
REZ iShares Residential and Multisector Real Estate ETF
70.98
+1.14%
MGC Vanguard Mega Cap Index Fund
182.03
+1.16%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.17
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.53
+1.04%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.46
+1.18%
SOXX iShares Semiconductor ETF
214.84
+1.14%
IJR iShares Core S&P Small-Cap ETF
106.06
+1.14%
BLOK Amplify Transformational Data Sharing ETF
32.65
+1.05%
VOO Vanguard S&P 500 ETF
467.47
+1.06%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.93
+1.03%
IWL iShares Russell Top 200 ETF
123.78
+1.14%
GDX VanEck Gold Miners ETF
34.73
+1.15%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
SLYV SPDR S&P 600 Small Cap Value ETF
78.89
+1.01%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.60
+1.05%
ICF iShares Cohen & Steers REIT ETF
54.17
+1.02%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.05
+1.00%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.67
+0.99%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.99%
EWT iShares MSCI Taiwan ETF
47.03
+1.05%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.06
+0.96%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.27
+0.96%
IVV iShares Core S&P 500 ETF
511.09
+1.04%
IWB iShares Russell 1000 ETF
279.60
+1.01%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.29
+1.05%
EWM iShares MSCI Malaysia ETF
22.27
+0.98%
ESGU iShares ESG Aware MSCI USA ETF
111.66
+1.02%
EWD iShares MSCI Sweden ETF
39.12
+0.95%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.02%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.00
+0.94%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.71
+0.97%
PSR Invesco Active U.S. Real Estate Fund
81.90
+0.94%
XLRE The Real Estate Select Sector SPDR Fund
36.78
+0.96%