NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 3:20 PM 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 4:16 PM | 439 | 66.20 | 65.93 | 66.44 | 5.16 | 8.45% | 8 | 6 | 104.30% |
SPY240423C00440000 | 4/23/2024 4:07 PM | 440 | 64.85 | 64.84 | 65.64 | 4.80 | 7.99% | 4 | 46 | 129.49% |
SPY240423C00445000 | 4/15/2024 6:41 PM | 445 | 61.66 | 59.98 | 60.52 | 0.00 | 0.00% | - | 1 | 108.98% |
SPY240423C00451000 | 4/22/2024 1:47 PM | 451 | 46.55 | 53.98 | 54.51 | 0.00 | 0.00% | 3 | 0 | 97.66% |
SPY240423C00453000 | 4/19/2024 2:31 PM | 453 | 46.07 | 51.97 | 52.58 | 0.00 | 0.00% | 1 | 1 | 101.17% |
SPY240423C00458000 | 4/22/2024 3:23 PM | 458 | 44.82 | 46.98 | 47.56 | 6.95 | 18.35% | 6 | 3 | 90.82% |
SPY240423C00466000 | 4/22/2024 1:36 PM | 466 | 31.18 | 38.88 | 39.62 | 0.00 | 0.00% | 3 | 3 | 81.05% |
SPY240423C00467000 | 4/22/2024 7:44 PM | 467 | 32.70 | 37.87 | 38.61 | 0.00 | 0.00% | 155 | 119 | 78.61% |
SPY240423C00470000 | 4/23/2024 5:48 PM | 470 | 36.00 | 34.89 | 35.59 | 5.99 | 19.96% | 3 | 26 | 72.07% |
SPY240423C00472000 | 4/23/2024 1:36 PM | 472 | 29.50 | 32.98 | 33.56 | 3.68 | 14.25% | 2 | 2 | 66.60% |
SPY240423C00473000 | 4/17/2024 3:12 PM | 473 | 30.62 | 32.08 | 32.56 | 0.00 | 0.00% | - | 3 | 64.84% |
SPY240423C00474000 | 4/17/2024 7:32 PM | 474 | 27.62 | 30.79 | 31.61 | 0.00 | 0.00% | - | 1 | 66.02% |
SPY240423C00476000 | 4/23/2024 2:49 PM | 476 | 28.49 | 28.66 | 29.48 | 8.53 | 42.74% | 116 | 6 | 53.52% |
SPY240423C00477000 | 4/23/2024 1:55 PM | 477 | 26.24 | 27.72 | 28.35 | 1.78 | 7.28% | 37 | 0 | 0.00% |
SPY240423C00480000 | 4/23/2024 1:41 PM | 480 | 21.82 | 24.82 | 25.64 | 2.57 | 13.35% | 11 | 23 | 56.54% |
SPY240423C00482000 | 4/22/2024 3:21 PM | 482 | 13.90 | 22.96 | 23.34 | 0.00 | 0.00% | 40 | 43 | 0.00% |
SPY240423C00483000 | 4/22/2024 5:08 PM | 483 | 20.08 | 22.07 | 22.43 | 4.15 | 26.05% | 1 | 5 | 36.72% |
SPY240423C00484000 | 4/23/2024 1:36 PM | 484 | 17.43 | 21.13 | 21.49 | 0.93 | 5.64% | 2 | 23 | 41.21% |
SPY240423C00485000 | 4/23/2024 2:43 PM | 485 | 19.78 | 20.16 | 20.51 | 3.57 | 22.02% | 27 | 402 | 40.92% |
SPY240423C00486000 | 4/23/2024 4:33 PM | 486 | 19.42 | 19.02 | 19.39 | 6.01 | 44.82% | 45 | 65 | 0.00% |
SPY240423C00487000 | 4/23/2024 4:33 PM | 487 | 18.44 | 18.17 | 18.51 | 6.02 | 48.47% | 184 | 40 | 37.50% |
SPY240423C00488000 | 4/23/2024 2:07 PM | 488 | 15.50 | 17.05 | 17.41 | 5.10 | 49.04% | 21 | 61 | 25.78% |
SPY240423C00489000 | 4/23/2024 2:59 PM | 489 | 16.24 | 16.12 | 16.48 | 6.04 | 59.22% | 46 | 84 | 32.23% |
SPY240423C00490000 | 4/23/2024 7:01 PM | 490 | 15.58 | 15.12 | 15.48 | 6.20 | 66.10% | 211 | 532 | 30.57% |
SPY240423C00491000 | 4/23/2024 2:13 PM | 491 | 12.26 | 14.02 | 14.38 | 3.57 | 41.08% | 72 | 89 | 0.00% |
SPY240423C00492000 | 4/23/2024 5:59 PM | 492 | 13.93 | 13.03 | 13.40 | 6.59 | 89.78% | 83 | 414 | 12.50% |
SPY240423C00493000 | 4/23/2024 6:48 PM | 493 | 12.81 | 12.04 | 12.40 | 6.33 | 97.69% | 109 | 579 | 12.50% |
SPY240423C00494000 | 4/23/2024 5:59 PM | 494 | 11.95 | 11.06 | 11.42 | 6.10 | 104.27% | 210 | 2,129 | 19.14% |
SPY240423C00495000 | 4/23/2024 7:01 PM | 495 | 10.23 | 10.05 | 10.43 | 5.50 | 116.28% | 490 | 3,842 | 18.75% |
SPY240423C00496000 | 4/23/2024 6:59 PM | 496 | 9.63 | 9.05 | 9.38 | 5.74 | 147.56% | 1,924 | 2,978 | 0.00% |
SPY240423C00497000 | 4/23/2024 6:59 PM | 497 | 8.70 | 7.84 | 8.19 | 5.58 | 178.85% | 1,321 | 4,792 | 0.00% |
SPY240423C00498000 | 4/23/2024 6:57 PM | 498 | 7.52 | 6.97 | 7.27 | 5.08 | 208.20% | 5,299 | 6,389 | 0.00% |
SPY240423C00499000 | 4/23/2024 7:01 PM | 499 | 6.13 | 6.20 | 6.33 | 4.32 | 238.67% | 6,477 | 5,731 | 0.00% |
SPY240423C00500000 | 4/23/2024 7:04 PM | 500 | 5.16 | 5.09 | 5.24 | 3.87 | 290.98% | 17,983 | 14,071 | 0.00% |
SPY240423C00501000 | 4/23/2024 7:04 PM | 501 | 4.10 | 4.14 | 4.29 | 3.22 | 365.91% | 22,607 | 9,544 | 0.00% |
SPY240423C00502000 | 4/23/2024 7:04 PM | 502 | 3.15 | 3.19 | 3.33 | 2.58 | 422.95% | 91,101 | 12,644 | 0.00% |
SPY240423C00503000 | 4/23/2024 7:04 PM | 503 | 2.13 | 2.35 | 2.43 | 1.77 | 465.79% | 129,226 | 11,210 | 5.52% |
SPY240423C00504000 | 4/23/2024 7:05 PM | 504 | 1.45 | 1.40 | 1.44 | 1.24 | 620.00% | 228,727 | 8,934 | 3.86% |
SPY240423C00505000 | 4/23/2024 7:05 PM | 505 | 0.70 | 0.60 | 0.61 | 0.58 | 527.27% | 394,279 | 15,256 | 3.57% |
SPY240423C00506000 | 4/23/2024 7:05 PM | 506 | 0.23 | 0.22 | 0.23 | 0.16 | 228.57% | 330,928 | 8,046 | 4.44% |
SPY240423C00507000 | 4/23/2024 7:05 PM | 507 | 0.06 | 0.06 | 0.07 | 0.02 | 50.00% | 180,357 | 17,034 | 4.93% |
SPY240423C00508000 | 4/23/2024 7:05 PM | 508 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 97,736 | 6,918 | 5.86% |
SPY240423C00509000 | 4/23/2024 7:04 PM | 509 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 81,238 | 5,378 | 7.03% |
SPY240423C00510000 | 4/23/2024 7:01 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40,810 | 7,384 | 7.81% |
SPY240423C00511000 | 4/23/2024 7:00 PM | 511 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24,266 | 4,193 | 9.38% |
SPY240423C00512000 | 4/23/2024 7:00 PM | 512 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,900 | 2,071 | 10.74% |
SPY240423C00513000 | 4/23/2024 6:48 PM | 513 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,779 | 3,920 | 12.11% |
SPY240423C00514000 | 4/23/2024 7:00 PM | 514 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,119 | 3,387 | 13.48% |
SPY240423C00515000 | 4/23/2024 6:57 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 349 | 3,984 | 14.84% |
SPY240423C00516000 | 4/23/2024 5:52 PM | 516 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 177 | 3,708 | 16.02% |
SPY240423C00517000 | 4/23/2024 5:31 PM | 517 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 2,242 | 17.58% |
SPY240423C00518000 | 4/23/2024 4:13 PM | 518 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,124 | 18.75% |
SPY240423C00519000 | 4/23/2024 6:33 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,532 | 20.31% |
SPY240423C00520000 | 4/23/2024 5:05 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,053 | 21.49% |
SPY240423C00521000 | 4/23/2024 2:35 PM | 521 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5,208 | 22.66% |
SPY240423C00522000 | 4/23/2024 2:36 PM | 522 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,143 | 23.83% |
SPY240423C00523000 | 4/23/2024 1:39 PM | 523 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,209 | 25.00% |
SPY240423C00524000 | 4/23/2024 2:37 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,785 | 26.56% |
SPY240423C00525000 | 4/23/2024 4:24 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,012 | 27.74% |
SPY240423C00526000 | 4/23/2024 1:52 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 378 | 28.91% |
SPY240423C00527000 | 4/23/2024 2:45 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,984 | 30.08% |
SPY240423C00528000 | 4/19/2024 7:58 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,543 | 2,015 | 31.25% |
SPY240423C00529000 | 4/19/2024 7:03 PM | 529 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 477 | 32.81% |
SPY240423C00530000 | 4/22/2024 3:37 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,208 | 33.59% |
SPY240423C00535000 | 4/19/2024 2:40 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 650 | 777 | 39.84% |
SPY240423C00540000 | 4/19/2024 5:31 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,158 | 45.31% |
SPY240423C00545000 | 4/19/2024 7:12 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 526 | 51.56% |
SPY240423C00550000 | 4/16/2024 3:38 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 370 | 763 | 53.13% |
SPY240423C00555000 | 4/18/2024 7:59 PM | 555 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 25 | 57.81% |
SPY240423C00560000 | 4/16/2024 7:45 PM | 560 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 62.50% |
SPY240423C00565000 | 4/16/2024 7:05 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 112 | 68.75% |
SPY240423C00570000 | 4/15/2024 6:41 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 394 | 73.44% |
SPY240423C00585000 | 4/22/2024 7:51 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 87.50% |
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 | 84.38% |
SPY240423P00441000 | 4/22/2024 2:18 PM | 441 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 123 | 84.38% |
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% | 14 | 2,761 | 81.25% |
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 | 78.13% |
SPY240423P00446000 | 4/22/2024 5:01 PM | 446 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,965 | 1,413 | 76.56% |
SPY240423P00447000 | 4/22/2024 4:39 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,592 | 2,646 | 75.00% |
SPY240423P00448000 | 4/22/2024 5:02 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,249 | 1,313 | 75.00% |
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 | 71.88% |
SPY240423P00451000 | 4/22/2024 5:43 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 86 | 70.31% |
SPY240423P00452000 | 4/22/2024 6:50 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 59 | 68.75% |
SPY240423P00453000 | 4/22/2024 7:14 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 916 | 918 | 68.75% |
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 | 65.63% |
SPY240423P00456000 | 4/22/2024 7:43 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 859 | 853 | 64.06% |
SPY240423P00457000 | 4/22/2024 7:43 PM | 457 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,901 | 1,909 | 62.50% |
SPY240423P00458000 | 4/22/2024 7:43 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 641 | 653 | 62.50% |
SPY240423P00459000 | 4/22/2024 7:36 PM | 459 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 73 | 59.38% |
SPY240423P00460000 | 4/22/2024 7:44 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 206 | 59.38% |
SPY240423P00461000 | 4/22/2024 7:50 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 57.81% |
SPY240423P00462000 | 4/19/2024 7:01 PM | 462 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1,433 | 1,436 | 56.25% |
SPY240423P00463000 | 4/22/2024 7:44 PM | 463 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 14 | 56.25% |
SPY240423P00464000 | 4/22/2024 7:53 PM | 464 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 169 | 54.69% |
SPY240423P00465000 | 4/22/2024 7:57 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 143 | 221 | 53.13% |
SPY240423P00466000 | 4/22/2024 7:54 PM | 466 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 159 | 51.56% |
SPY240423P00467000 | 4/22/2024 7:54 PM | 467 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 298 | 384 | 50.00% |
SPY240423P00468000 | 4/22/2024 7:54 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 52.34% |
SPY240423P00469000 | 4/22/2024 7:47 PM | 469 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,472 | 2,475 | 50.78% |
SPY240423P00470000 | 4/23/2024 1:38 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,832 | 50.00% |
SPY240423P00471000 | 4/22/2024 8:13 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 219 | 48.44% |
SPY240423P00472000 | 4/23/2024 1:32 PM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 224 | 46.88% |
SPY240423P00473000 | 4/22/2024 4:22 PM | 473 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 407 | 45.31% |
SPY240423P00474000 | 4/23/2024 5:43 PM | 474 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 504 | 44.53% |
SPY240423P00475000 | 4/22/2024 7:54 PM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 261 | 742 | 42.97% |
SPY240423P00476000 | 4/23/2024 3:08 PM | 476 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 1,993 | 42.19% |
SPY240423P00477000 | 4/22/2024 8:03 PM | 477 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,290 | 5,197 | 40.63% |
SPY240423P00478000 | 4/22/2024 6:04 PM | 478 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 596 | 39.06% |
SPY240423P00479000 | 4/23/2024 2:57 PM | 479 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 243 | 37.50% |
SPY240423P00480000 | 4/23/2024 2:06 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 4,550 | 36.72% |
SPY240423P00481000 | 4/23/2024 4:42 PM | 481 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 3,386 | 35.16% |
SPY240423P00482000 | 4/23/2024 2:01 PM | 482 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,485 | 33.59% |
SPY240423P00483000 | 4/23/2024 5:43 PM | 483 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 2,631 | 32.81% |
SPY240423P00484000 | 4/23/2024 4:13 PM | 484 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 2,663 | 31.25% |
SPY240423P00485000 | 4/23/2024 6:23 PM | 485 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 92 | 3,284 | 29.69% |
SPY240423P00486000 | 4/23/2024 6:23 PM | 486 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 308 | 2,517 | 28.52% |
SPY240423P00487000 | 4/23/2024 6:26 PM | 487 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 103 | 16,388 | 27.34% |
SPY240423P00488000 | 4/23/2024 6:22 PM | 488 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30,851 | 4,031 | 25.78% |
SPY240423P00489000 | 4/23/2024 6:45 PM | 489 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,562 | 3,403 | 24.22% |
SPY240423P00490000 | 4/23/2024 6:45 PM | 490 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 11,971 | 11,839 | 23.05% |
SPY240423P00491000 | 4/23/2024 6:45 PM | 491 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,801 | 6,314 | 21.88% |
SPY240423P00492000 | 4/23/2024 6:51 PM | 492 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 35,936 | 11,248 | 20.31% |
SPY240423P00493000 | 4/23/2024 7:03 PM | 493 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 17,767 | 7,482 | 19.14% |
SPY240423P00494000 | 4/23/2024 7:01 PM | 494 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 35,581 | 8,956 | 17.58% |
SPY240423P00495000 | 4/23/2024 7:03 PM | 495 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 49,665 | 14,593 | 16.41% |
SPY240423P00496000 | 4/23/2024 7:05 PM | 496 | 0.02 | 0.01 | 0.02 | -0.52 | -98.11% | 45,032 | 9,106 | 16.21% |
SPY240423P00497000 | 4/23/2024 7:02 PM | 497 | 0.01 | 0.01 | 0.02 | -0.75 | -97.40% | 68,278 | 9,732 | 14.65% |
SPY240423P00498000 | 4/23/2024 7:03 PM | 498 | 0.01 | 0.01 | 0.02 | -1.04 | -98.11% | 60,103 | 11,904 | 13.09% |
SPY240423P00499000 | 4/23/2024 7:05 PM | 499 | 0.01 | 0.01 | 0.02 | -1.44 | -99.31% | 94,271 | 7,772 | 11.62% |
SPY240423P00500000 | 4/23/2024 7:05 PM | 500 | 0.03 | 0.02 | 0.03 | -1.90 | -98.96% | 173,182 | 9,642 | 10.74% |
SPY240423P00501000 | 4/23/2024 7:05 PM | 501 | 0.03 | 0.03 | 0.04 | -2.49 | -98.42% | 180,398 | 4,283 | 9.47% |
SPY240423P00502000 | 4/23/2024 7:04 PM | 502 | 0.05 | 0.05 | 0.06 | -3.17 | -98.45% | 222,177 | 3,946 | 8.40% |
SPY240423P00503000 | 4/23/2024 7:05 PM | 503 | 0.10 | 0.08 | 0.09 | -3.85 | -97.47% | 288,468 | 2,264 | 7.13% |
SPY240423P00504000 | 4/23/2024 7:05 PM | 504 | 0.20 | 0.21 | 0.22 | -4.64 | -95.87% | 346,209 | 1,722 | 6.74% |
SPY240423P00505000 | 4/23/2024 7:05 PM | 505 | 0.44 | 0.49 | 0.50 | -5.34 | -92.23% | 312,954 | 3,897 | 6.46% |
SPY240423P00506000 | 4/23/2024 7:05 PM | 506 | 1.04 | 1.18 | 1.19 | -5.73 | -85.14% | 132,021 | 276 | 8.11% |
SPY240423P00507000 | 4/23/2024 7:04 PM | 507 | 1.79 | 1.88 | 1.92 | -5.91 | -76.75% | 22,204 | 99 | 8.55% |
SPY240423P00508000 | 4/23/2024 7:03 PM | 508 | 2.68 | 2.66 | 2.80 | -5.85 | -67.71% | 10,898 | 14 | 9.55% |
SPY240423P00509000 | 4/23/2024 7:02 PM | 509 | 3.80 | 3.60 | 3.76 | -5.74 | -60.17% | 757 | 16 | 11.13% |
SPY240423P00510000 | 4/23/2024 7:04 PM | 510 | 4.92 | 4.69 | 5.14 | -5.83 | -54.23% | 831 | 11 | 19.61% |
SPY240423P00511000 | 4/23/2024 6:51 PM | 511 | 5.43 | 5.60 | 5.95 | -6.10 | -52.91% | 178 | 0 | 19.14% |
SPY240423P00512000 | 4/23/2024 7:01 PM | 512 | 6.77 | 6.52 | 6.88 | -2.93 | -30.21% | 57 | 0 | 20.09% |
SPY240423P00513000 | 4/23/2024 6:30 PM | 513 | 7.17 | 7.51 | 7.86 | -4.61 | -39.13% | 18 | 0 | 21.78% |
SPY240423P00514000 | 4/23/2024 6:40 PM | 514 | 8.14 | 8.60 | 8.96 | -7.06 | -46.45% | 9 | 0 | 26.03% |
SPY240423P00515000 | 4/23/2024 5:40 PM | 515 | 9.20 | 9.60 | 9.96 | -6.35 | -40.84% | 102 | 2 | 28.17% |
SPY240423P00516000 | 4/23/2024 6:51 PM | 516 | 10.70 | 10.55 | 10.90 | -8.74 | -44.96% | 8 | 2 | 28.86% |
SPY240423P00517000 | 4/22/2024 3:12 PM | 517 | 20.96 | 11.48 | 11.84 | 0.00 | 0.00% | 2 | 1 | 29.30% |
SPY240423P00518000 | 4/19/2024 5:17 PM | 518 | 20.68 | 12.48 | 12.84 | 0.00 | 0.00% | 7 | 0 | 31.20% |
SPY240423P00519000 | 4/22/2024 7:19 PM | 519 | 18.02 | 13.61 | 13.97 | 0.00 | 0.00% | 185 | 3 | 36.57% |
SPY240423P00520000 | 4/22/2024 2:13 PM | 520 | 14.00 | 14.48 | 14.84 | -8.13 | -36.74% | 292 | 292 | 34.91% |
SPY240423P00521000 | 4/18/2024 6:05 PM | 521 | 22.00 | 15.48 | 15.84 | 0.00 | 0.00% | 5 | 0 | 36.72% |
SPY240423P00522000 | 4/22/2024 1:46 PM | 522 | 24.55 | 16.49 | 16.84 | 0.00 | 0.00% | 1 | 0 | 38.57% |
SPY240423P00523000 | 4/22/2024 1:40 PM | 523 | 26.00 | 17.60 | 17.96 | 0.00 | 0.00% | 2 | 0 | 44.04% |
SPY240423P00524000 | 4/17/2024 8:11 PM | 524 | 23.27 | 18.50 | 18.86 | 0.00 | 0.00% | 2,058 | 0 | 42.82% |
SPY240423P00525000 | 4/15/2024 6:28 PM | 525 | 19.75 | 19.77 | 20.13 | 0.00 | 0.00% | 3 | 0 | 52.34% |
SPY240423P00526000 | 4/17/2024 8:04 PM | 526 | 25.49 | 20.77 | 21.13 | 0.00 | 0.00% | 34 | 0 | 54.30% |
SPY240423P00527000 | 4/17/2024 7:09 PM | 527 | 25.97 | 21.77 | 22.13 | 0.00 | 0.00% | - | 0 | 51.17% |
SPY240423P00528000 | 4/22/2024 2:23 PM | 528 | 31.30 | 22.60 | 22.98 | 0.00 | 0.00% | 1 | 0 | 53.91% |
SPY240423P00529000 | 4/23/2024 5:41 PM | 529 | 23.43 | 23.55 | 23.91 | -3.80 | -13.96% | 2 | 0 | 53.37% |
SPY240423P00530000 | 4/22/2024 2:34 PM | 530 | 33.27 | 24.50 | 24.86 | 0.00 | 0.00% | 1 | 0 | 53.22% |
SPY240423P00545000 | 4/22/2024 3:24 PM | 545 | 42.65 | 39.48 | 40.02 | -6.52 | -13.26% | 1 | 1 | 70.80% |
SPY240423P00550000 | 4/11/2024 2:03 PM | 550 | 36.27 | 44.35 | 44.99 | 0.00 | 0.00% | - | 0 | 70.12% |
SPY240423P00575000 | 4/11/2024 2:04 PM | 575 | 71.41 | 69.36 | 70.17 | 10.21 | 16.68% | 100 | 0 | 113.09% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
QLD ProShares Ultra QQQ
79.87
+3.23%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.98
+2.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.40
+2.89%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.73
+2.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.42
+2.85%
ITB iShares U.S. Home Construction ETF
106.08
+2.82%
XHB SPDR S&P Homebuilders ETF
103.58
+2.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.79
+2.56%
XSD SPDR S&P Semiconductor ETF
211.88
+2.55%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
PSI Invesco Semiconductors ETF
52.22
+2.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
BLOK Amplify Transformational Data Sharing ETF
33.01
+2.58%
SMH VanEck Semiconductor ETF
208.07
+2.49%
XSMO Invesco S&P SmallCap Momentum ETF
58.35
+2.40%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
SOXX iShares Semiconductor ETF
206.38
+2.34%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.90
+2.27%
CNRG SPDR Kensho Clean Power ETF
58.69
+2.29%
XMMO Invesco S&P MidCap Momentum ETF
110.12
+2.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+2.25%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
FXL First Trust Technology AlphaDEX Fund
127.25
+2.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
FTXL First Trust Nasdaq Semiconductor ETF
82.77
+2.10%
FV First Trust Dorsey Wright Focus 5 ETF
53.94
+1.99%
FIVG Defiance 5G Next Gen Connectivity ETF
36.51
+2.07%
EWD iShares MSCI Sweden ETF
39.53
+2.03%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.12
+2.06%
CIBR First Trust NASDAQ Cybersecurity ETF
54.36
+2.06%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.60
+2.03%
ISMD Inspire Small/Mid Cap ETF
34.29
+2.02%
IGM iShares Expanded Tech Sector ETF
82.51
+2.02%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.00
+2.00%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
FIW First Trust Water ETF
100.18
+1.96%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.43
+1.76%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
FTEC Fidelity MSCI Information Technology Index ETF
147.02
+1.92%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.26
+1.88%
PHO Invesco Water Resources ETF
64.92
+1.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.68
+1.91%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
IYW iShares U.S. Technology ETF
128.60
+1.87%
SLYV SPDR S&P 600 Small Cap Value ETF
79.28
+1.85%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.12
+1.69%
IJR iShares Core S&P Small-Cap ETF
106.01
+1.82%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.52
+1.85%
FYX First Trust Small Cap Core AlphaDEX Fund
89.72
+1.94%
EES WisdomTree U.S. SmallCap Earnings Fund
47.84
+1.84%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.50
+1.84%
XTL SPDR S&P Telecom ETF
69.00
+1.83%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.06
+1.65%
IJS iShares S&P Small-Cap 600 Value ETF
98.21
+1.85%
PSET Principal Quality ETF
64.41
+1.80%
XAR SPDR S&P Aerospace & Defense ETF
135.25
+1.79%
IXN iShares Global Tech ETF
70.60
+1.76%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.55
+1.77%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.33
+1.77%
NULG Nuveen ESG Large-Cap Growth ETF
72.56
+1.67%
SPHB Invesco S&P 500 High Beta ETF
82.25
+1.74%
CQQQ Invesco China Technology ETF
31.92
+1.72%
VGT Vanguard Information Technology Index Fund ETF Shares
494.83
+1.72%
SPMO Invesco S&P 500 Momentum ETF
76.97
+1.70%
ONEQ Fidelity Nasdaq Composite Index ETF
61.86
+1.70%
SCHG Schwab U.S. Large-Cap Growth ETF
89.39
+1.72%
SMMD iShares Russell 2500 ETF
62.06
+1.69%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.57
+1.68%
QTUM Defiance Quantum ETF
57.01
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.57
+1.66%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
331.02
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
274.88
+1.63%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.65
+1.63%
QQQ Invesco QQQ Trust
425.66
+1.63%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.02
+1.61%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.51
+1.61%
SECT Main Sector Rotation ETF
48.57
+1.61%
IVW iShares S&P 500 Growth ETF
81.41
+1.60%
BFOR Barron's 400 ETF
65.36
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
216.80
+1.53%
IUSG iShares Core S&P U.S. Growth ETF
112.85
+1.55%
ILCG iShares Morningstar Growth ETF
72.53
+1.60%
THD iShares MSCI Thailand ETF
57.90
+1.53%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.44
+1.53%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.39
+1.52%
IWF iShares Russell 1000 Growth ETF
324.18
+1.53%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.40
+1.52%
IETC iShares U.S. Tech Independence Focused ETF
67.49
+1.50%
FYT First Trust Small Cap Value AlphaDEX Fund
52.31
+1.50%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.89
+1.54%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.44
+1.49%
IWY iShares Russell Top 200 Growth ETF
188.05
+1.50%