NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
At close: 4:00 PM EDT
After hours: 4:09 PM EDT
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 | 65.60 | 67.74 | 5.16 | 8.45% | 8 | 6 | 107.03% |
SPY240423C00440000 | 4/23/2024 7:53 PM | 440 | 65.40 | 65.40 | 66.02 | 5.35 | 8.88% | 6 | 46 | 113.28% |
SPY240423C00445000 | 4/15/2024 6:41 PM | 445 | 61.66 | 59.61 | 61.01 | 0.00 | 0.00% | - | 1 | 130.66% |
SPY240423C00451000 | 4/22/2024 1:47 PM | 451 | 46.55 | 53.70 | 55.74 | 0.00 | 0.00% | 3 | 0 | 96.68% |
SPY240423C00453000 | 4/19/2024 2:31 PM | 453 | 46.07 | 51.60 | 53.03 | 0.00 | 0.00% | 1 | 1 | 116.31% |
SPY240423C00458000 | 4/22/2024 3:23 PM | 458 | 44.82 | 46.50 | 48.23 | 6.95 | 18.35% | 6 | 3 | 115.14% |
SPY240423C00466000 | 4/22/2024 1:36 PM | 466 | 31.18 | 38.30 | 40.79 | 0.00 | 0.00% | 3 | 3 | 114.75% |
SPY240423C00467000 | 4/22/2024 7:44 PM | 467 | 32.70 | 37.30 | 39.79 | 0.00 | 0.00% | 155 | 119 | 112.45% |
SPY240423C00470000 | 4/23/2024 7:48 PM | 470 | 35.55 | 34.61 | 36.63 | 5.54 | 18.46% | 4 | 26 | 101.66% |
SPY240423C00472000 | 4/23/2024 1:36 PM | 472 | 29.50 | 32.30 | 34.18 | 3.68 | 14.25% | 2 | 2 | 84.57% |
SPY240423C00473000 | 4/17/2024 3:12 PM | 473 | 30.62 | 31.85 | 33.04 | 0.00 | 0.00% | - | 3 | 77.69% |
SPY240423C00474000 | 4/23/2024 7:30 PM | 474 | 31.30 | 30.70 | 32.18 | 3.68 | 13.32% | 1 | 1 | 80.47% |
SPY240423C00476000 | 4/23/2024 2:49 PM | 476 | 28.49 | 28.40 | 31.05 | 8.53 | 42.74% | 116 | 6 | 56.06% |
SPY240423C00477000 | 4/23/2024 1:55 PM | 477 | 26.24 | 27.70 | 29.16 | 1.78 | 7.28% | 37 | 0 | 73.63% |
SPY240423C00480000 | 4/23/2024 1:41 PM | 480 | 21.82 | 24.70 | 26.02 | 2.57 | 13.35% | 11 | 23 | 63.04% |
SPY240423C00482000 | 4/22/2024 3:21 PM | 482 | 13.90 | 23.26 | 23.62 | 0.00 | 0.00% | 40 | 43 | 25.00% |
SPY240423C00483000 | 4/23/2024 7:29 PM | 483 | 22.37 | 22.31 | 22.68 | 6.44 | 40.43% | 4 | 5 | 40.82% |
SPY240423C00484000 | 4/23/2024 1:36 PM | 484 | 17.43 | 21.31 | 21.68 | 0.93 | 5.64% | 2 | 23 | 39.06% |
SPY240423C00485000 | 4/23/2024 7:33 PM | 485 | 20.33 | 20.27 | 20.63 | 4.12 | 25.42% | 409 | 402 | 30.08% |
SPY240423C00486000 | 4/23/2024 4:33 PM | 486 | 19.42 | 19.41 | 19.76 | 6.01 | 44.82% | 45 | 65 | 41.21% |
SPY240423C00487000 | 4/23/2024 4:33 PM | 487 | 18.44 | 18.38 | 18.74 | 6.02 | 48.47% | 184 | 40 | 38.38% |
SPY240423C00488000 | 4/23/2024 7:45 PM | 488 | 17.78 | 17.27 | 17.62 | 7.38 | 70.96% | 23 | 61 | 12.50% |
SPY240423C00489000 | 4/23/2024 7:13 PM | 489 | 16.59 | 16.31 | 16.68 | 6.39 | 62.65% | 47 | 84 | 31.06% |
SPY240423C00490000 | 4/23/2024 7:33 PM | 490 | 15.37 | 15.27 | 15.62 | 5.99 | 63.86% | 357 | 532 | 12.50% |
SPY240423C00491000 | 4/23/2024 7:34 PM | 491 | 14.49 | 14.27 | 14.63 | 5.80 | 66.74% | 90 | 89 | 21.88% |
SPY240423C00492000 | 4/23/2024 7:40 PM | 492 | 13.44 | 13.42 | 13.78 | 6.10 | 83.11% | 85 | 414 | 31.25% |
SPY240423C00493000 | 4/23/2024 7:40 PM | 493 | 12.62 | 12.46 | 12.81 | 6.14 | 94.75% | 110 | 579 | 30.37% |
SPY240423C00494000 | 4/23/2024 7:49 PM | 494 | 11.40 | 11.27 | 11.62 | 5.55 | 94.87% | 226 | 2,129 | 12.50% |
SPY240423C00495000 | 4/23/2024 7:47 PM | 495 | 10.45 | 10.27 | 10.62 | 5.72 | 120.93% | 551 | 3,842 | 12.50% |
SPY240423C00496000 | 4/23/2024 7:53 PM | 496 | 9.42 | 9.27 | 9.52 | 5.53 | 135.54% | 2,077 | 2,978 | 0.00% |
SPY240423C00497000 | 4/23/2024 7:51 PM | 497 | 8.56 | 8.36 | 8.72 | 5.44 | 174.36% | 1,489 | 4,792 | 19.63% |
SPY240423C00498000 | 4/23/2024 7:53 PM | 498 | 7.44 | 7.27 | 7.62 | 5.00 | 202.43% | 5,591 | 6,389 | 6.25% |
SPY240423C00499000 | 4/23/2024 7:54 PM | 499 | 6.48 | 6.30 | 6.63 | 4.67 | 256.59% | 6,942 | 5,731 | 10.94% |
SPY240423C00500000 | 4/23/2024 7:53 PM | 500 | 5.47 | 5.35 | 5.63 | 4.18 | 331.75% | 18,983 | 14,071 | 9.38% |
SPY240423C00501000 | 4/23/2024 7:54 PM | 501 | 4.48 | 4.28 | 4.68 | 3.60 | 333.33% | 23,223 | 9,544 | 10.69% |
SPY240423C00502000 | 4/23/2024 7:54 PM | 502 | 3.50 | 3.41 | 3.56 | 2.93 | 563.46% | 92,486 | 12,644 | 0.00% |
SPY240423C00503000 | 4/23/2024 7:53 PM | 503 | 2.45 | 2.40 | 2.54 | 2.09 | 580.56% | 131,113 | 11,210 | 0.00% |
SPY240423C00504000 | 4/23/2024 7:54 PM | 504 | 1.55 | 1.45 | 1.55 | 1.34 | 670.00% | 234,076 | 8,934 | 0.00% |
SPY240423C00505000 | 4/23/2024 7:54 PM | 505 | 0.62 | 0.66 | 0.70 | 0.50 | 333.33% | 426,322 | 15,256 | 2.76% |
SPY240423C00506000 | 4/23/2024 7:54 PM | 506 | 0.14 | 0.15 | 0.16 | 0.07 | 77.78% | 378,044 | 8,046 | 2.98% |
SPY240423C00507000 | 4/23/2024 7:54 PM | 507 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 194,275 | 17,034 | 3.81% |
SPY240423C00508000 | 4/23/2024 7:54 PM | 508 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105,894 | 6,918 | 5.08% |
SPY240423C00509000 | 4/23/2024 7:54 PM | 509 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 86,582 | 5,378 | 6.74% |
SPY240423C00510000 | 4/23/2024 7:54 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41,336 | 7,384 | 7.42% |
SPY240423C00511000 | 4/23/2024 7:46 PM | 511 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24,393 | 4,193 | 8.99% |
SPY240423C00512000 | 4/23/2024 7:53 PM | 512 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,068 | 2,071 | 10.35% |
SPY240423C00513000 | 4/23/2024 7:40 PM | 513 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,824 | 3,920 | 11.72% |
SPY240423C00514000 | 4/23/2024 7:00 PM | 514 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,119 | 3,387 | 13.28% |
SPY240423C00515000 | 4/23/2024 7:49 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 438 | 3,984 | 14.45% |
SPY240423C00516000 | 4/23/2024 7:50 PM | 516 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 178 | 3,708 | 16.02% |
SPY240423C00517000 | 4/23/2024 7:30 PM | 517 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 147 | 2,242 | 17.19% |
SPY240423C00518000 | 4/23/2024 7:32 PM | 518 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 2,124 | 18.36% |
SPY240423C00519000 | 4/23/2024 7:30 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,532 | 19.92% |
SPY240423C00520000 | 4/23/2024 5:05 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,053 | 21.09% |
SPY240423C00521000 | 4/23/2024 2:35 PM | 521 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5,208 | 22.27% |
SPY240423C00522000 | 4/23/2024 2:36 PM | 522 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,143 | 23.44% |
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 | 26.17% |
SPY240423C00525000 | 4/23/2024 4:24 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,012 | 27.34% |
SPY240423C00526000 | 4/23/2024 1:52 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 378 | 28.52% |
SPY240423C00527000 | 4/23/2024 2:45 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,984 | 29.69% |
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 | 32.03% |
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 | 39.06% |
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 | 50.78% |
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 | 4/23/2024 7:48 PM | 439 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 404 | 85.94% |
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 | 79.69% |
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 | 78.13% |
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 | 73.44% |
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 | 71.88% |
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 | 67.19% |
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 | 60.94% |
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 | 50.00% |
SPY240423P00469000 | 4/22/2024 7:47 PM | 469 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,472 | 2,475 | 51.56% |
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 | 47.66% |
SPY240423P00473000 | 4/22/2024 4:22 PM | 473 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 407 | 46.09% |
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 | 43.75% |
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 | 38.28% |
SPY240423P00480000 | 4/23/2024 7:44 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 4,550 | 36.72% |
SPY240423P00481000 | 4/23/2024 4:42 PM | 481 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 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 | 34.38% |
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 | 30.08% |
SPY240423P00486000 | 4/23/2024 7:11 PM | 486 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 318 | 2,517 | 28.91% |
SPY240423P00487000 | 4/23/2024 7:39 PM | 487 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 16,388 | 27.34% |
SPY240423P00488000 | 4/23/2024 7:36 PM | 488 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30,866 | 4,031 | 26.17% |
SPY240423P00489000 | 4/23/2024 7:33 PM | 489 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,563 | 3,403 | 24.61% |
SPY240423P00490000 | 4/23/2024 7:30 PM | 490 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 11,979 | 11,839 | 23.44% |
SPY240423P00491000 | 4/23/2024 7:36 PM | 491 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,828 | 6,314 | 21.88% |
SPY240423P00492000 | 4/23/2024 7:50 PM | 492 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 35,979 | 11,248 | 20.70% |
SPY240423P00493000 | 4/23/2024 7:48 PM | 493 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 18,048 | 7,482 | 19.14% |
SPY240423P00494000 | 4/23/2024 7:51 PM | 494 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 35,657 | 8,956 | 17.97% |
SPY240423P00495000 | 4/23/2024 7:50 PM | 495 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 50,200 | 14,593 | 16.41% |
SPY240423P00496000 | 4/23/2024 7:51 PM | 496 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 45,780 | 9,106 | 15.24% |
SPY240423P00497000 | 4/23/2024 7:45 PM | 497 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 71,002 | 9,732 | 13.67% |
SPY240423P00498000 | 4/23/2024 7:54 PM | 498 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 65,753 | 11,904 | 12.31% |
SPY240423P00499000 | 4/23/2024 7:51 PM | 499 | 0.01 | 0.00 | 0.01 | -1.44 | -99.31% | 104,675 | 7,772 | 10.94% |
SPY240423P00500000 | 4/23/2024 7:54 PM | 500 | 0.02 | 0.01 | 0.02 | -1.91 | -99.48% | 185,219 | 9,642 | 10.35% |
SPY240423P00501000 | 4/23/2024 7:54 PM | 501 | 0.01 | 0.01 | 0.02 | -2.51 | -99.60% | 198,562 | 4,283 | 8.79% |
SPY240423P00502000 | 4/23/2024 7:54 PM | 502 | 0.02 | 0.02 | 0.03 | -3.20 | -99.07% | 244,973 | 3,946 | 7.72% |
SPY240423P00503000 | 4/23/2024 7:54 PM | 503 | 0.02 | 0.02 | 0.03 | -3.93 | -99.49% | 336,031 | 2,264 | 5.91% |
SPY240423P00504000 | 4/23/2024 7:54 PM | 504 | 0.05 | 0.05 | 0.06 | -4.79 | -98.97% | 399,231 | 1,722 | 4.79% |
SPY240423P00505000 | 4/23/2024 7:54 PM | 505 | 0.21 | 0.19 | 0.20 | -5.57 | -96.37% | 391,677 | 3,897 | 4.20% |
SPY240423P00506000 | 4/23/2024 7:54 PM | 506 | 0.67 | 0.63 | 0.68 | -6.10 | -89.97% | 157,029 | 276 | 4.41% |
SPY240423P00507000 | 4/23/2024 7:54 PM | 507 | 1.47 | 1.52 | 1.62 | -6.23 | -79.36% | 23,693 | 99 | 6.93% |
SPY240423P00508000 | 4/23/2024 7:53 PM | 508 | 2.65 | 2.51 | 2.65 | -5.88 | -70.42% | 12,477 | 14 | 10.04% |
SPY240423P00509000 | 4/23/2024 7:46 PM | 509 | 3.62 | 3.34 | 3.70 | -5.92 | -62.05% | 869 | 16 | 13.31% |
SPY240423P00510000 | 4/23/2024 7:40 PM | 510 | 4.39 | 4.24 | 4.59 | -6.36 | -59.16% | 884 | 11 | 13.82% |
SPY240423P00511000 | 4/23/2024 7:30 PM | 511 | 5.75 | 5.26 | 5.62 | -5.78 | -50.13% | 198 | 0 | 16.63% |
SPY240423P00512000 | 4/23/2024 7:40 PM | 512 | 6.38 | 6.32 | 6.69 | -3.32 | -34.23% | 72 | 0 | 20.19% |
SPY240423P00513000 | 4/23/2024 6:30 PM | 513 | 7.79 | 7.27 | 7.61 | -3.99 | -33.87% | 22 | 0 | 20.66% |
SPY240423P00514000 | 4/23/2024 7:41 PM | 514 | 8.35 | 8.30 | 8.66 | -6.85 | -45.07% | 18 | 0 | 23.88% |
SPY240423P00515000 | 4/23/2024 5:40 PM | 515 | 9.20 | 9.25 | 9.62 | -6.35 | -40.84% | 102 | 2 | 24.95% |
SPY240423P00516000 | 4/23/2024 6:51 PM | 516 | 10.70 | 10.25 | 10.62 | -8.74 | -44.96% | 8 | 2 | 26.91% |
SPY240423P00517000 | 4/22/2024 3:12 PM | 517 | 20.96 | 11.23 | 11.59 | 0.00 | 0.00% | 2 | 1 | 27.98% |
SPY240423P00518000 | 4/19/2024 5:17 PM | 518 | 20.68 | 12.26 | 12.61 | 0.00 | 0.00% | 7 | 0 | 30.47% |
SPY240423P00519000 | 4/23/2024 7:30 PM | 519 | 13.67 | 13.37 | 13.72 | -4.35 | -24.14% | 3 | 3 | 35.40% |
SPY240423P00520000 | 4/23/2024 7:27 PM | 520 | 14.65 | 14.29 | 14.67 | -7.48 | -33.80% | 293 | 292 | 35.99% |
SPY240423P00521000 | 4/18/2024 6:05 PM | 521 | 22.00 | 15.21 | 15.57 | 0.00 | 0.00% | 5 | 0 | 34.62% |
SPY240423P00522000 | 4/22/2024 1:46 PM | 522 | 24.55 | 16.26 | 16.61 | 0.00 | 0.00% | 1 | 0 | 37.79% |
SPY240423P00523000 | 4/22/2024 1:40 PM | 523 | 26.00 | 17.37 | 17.73 | 0.00 | 0.00% | 2 | 0 | 43.36% |
SPY240423P00524000 | 4/17/2024 8:11 PM | 524 | 23.27 | 18.24 | 18.62 | 0.00 | 0.00% | 2,058 | 0 | 41.70% |
SPY240423P00525000 | 4/15/2024 6:28 PM | 525 | 19.75 | 19.23 | 19.58 | 0.00 | 0.00% | 3 | 0 | 41.94% |
SPY240423P00526000 | 4/17/2024 8:04 PM | 526 | 25.49 | 20.38 | 20.73 | 0.00 | 0.00% | 34 | 0 | 48.93% |
SPY240423P00527000 | 4/17/2024 7:09 PM | 527 | 25.97 | 21.29 | 21.66 | 0.00 | 0.00% | - | 0 | 48.44% |
SPY240423P00528000 | 4/23/2024 7:46 PM | 528 | 22.54 | 22.38 | 22.73 | -8.76 | -27.99% | 2 | 0 | 52.54% |
SPY240423P00529000 | 4/23/2024 5:41 PM | 529 | 23.43 | 23.36 | 23.72 | -3.80 | -13.96% | 2 | 0 | 54.00% |
SPY240423P00530000 | 4/22/2024 2:34 PM | 530 | 33.27 | 23.80 | 25.66 | 0.00 | 0.00% | 1 | 0 | 56.10% |
SPY240423P00545000 | 4/23/2024 7:37 PM | 545 | 39.50 | 38.21 | 39.95 | -9.67 | -19.67% | 2 | 1 | 89.50% |
SPY240423P00550000 | 4/11/2024 2:03 PM | 550 | 36.27 | 43.86 | 45.67 | 0.00 | 0.00% | - | 0 | 90.82% |
SPY240423P00575000 | 4/11/2024 2:04 PM | 575 | 71.41 | 68.30 | 70.62 | 10.21 | 16.68% | 100 | 0 | 102.73% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.79
+3.31%
QLD ProShares Ultra QQQ
79.65
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.53
+2.82%
ITB iShares U.S. Home Construction ETF
105.96
+2.70%
XHB SPDR S&P Homebuilders ETF
103.64
+2.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.53
+2.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.26
+2.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.22
+2.45%
BLOK Amplify Transformational Data Sharing ETF
32.96
+2.42%
SMH VanEck Semiconductor ETF
207.81
+2.36%
XSMO Invesco S&P SmallCap Momentum ETF
58.40
+2.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
XMMO Invesco S&P MidCap Momentum ETF
110.07
+2.18%
PSI Invesco Semiconductors ETF
52.00
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.22
+2.14%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
SOXX iShares Semiconductor ETF
205.91
+2.11%
PSCT Invesco S&P SmallCap Information Technology ETF
43.75
+2.03%
XSD SPDR S&P Semiconductor ETF
210.79
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
QGRO American Century U.S. Quality Growth ETF
81.00
+1.96%
FIVG Defiance 5G Next Gen Connectivity ETF
36.47
+1.96%
IGM iShares Expanded Tech Sector ETF
82.46
+1.95%
PHO Invesco Water Resources ETF
64.94
+1.94%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.95
+1.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.69
+1.93%
FIW First Trust Water ETF
100.12
+1.91%
FTXL First Trust Nasdaq Semiconductor ETF
82.60
+1.89%
FYX First Trust Small Cap Core AlphaDEX Fund
89.67
+1.88%
PSC Principal U.S. Small-Cap ETF
47.39
+1.87%
PSCI Invesco S&P SmallCap Industrials ETF
122.22
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
146.94
+1.86%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.25
+1.85%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.82%
SLYV SPDR S&P 600 Small Cap Value ETF
79.25
+1.81%
IJR iShares Core S&P Small-Cap ETF
105.99
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.12
+1.80%
PSET Principal Quality ETF
64.41
+1.80%
EES WisdomTree U.S. SmallCap Earnings Fund
47.81
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+1.78%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.12
+1.75%
IYW iShares U.S. Technology ETF
128.51
+1.80%
FCOM Fidelity MSCI Communication Services Index ETF
49.12
+1.74%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.52
+1.73%
XAR SPDR S&P Aerospace & Defense ETF
135.16
+1.72%
FV First Trust Dorsey Wright Focus 5 ETF
53.80
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.38
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
331.15
+1.70%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.26
+1.69%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.12
+1.69%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.69%
CQQQ Invesco China Technology ETF
31.91
+1.69%
VGT Vanguard Information Technology Index Fund ETF Shares
494.60
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.65%
ONEQ Fidelity Nasdaq Composite Index ETF
61.83
+1.64%
SPHB Invesco S&P 500 High Beta ETF
82.16
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.52
+1.63%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.48
+1.62%
IVW iShares S&P 500 Growth ETF
81.42
+1.62%
SMMD iShares Russell 2500 ETF
62.02
+1.62%
ILCG iShares Morningstar Growth ETF
72.54
+1.61%
SECT Main Sector Rotation ETF
48.57
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.63
+1.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.46
+1.59%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.03
+1.57%
MGK Vanguard Mega Cap Growth Index Fund
274.98
+1.66%
BFOR Barron's 400 ETF
65.36
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
GDX VanEck Gold Miners ETF
33.06
+1.61%
QQQ Invesco QQQ Trust
425.10
+1.50%
IWF iShares Russell 1000 Growth ETF
324.24
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
XTL SPDR S&P Telecom ETF
68.79
+1.53%
IHI iShares U.S. Medical Devices ETF
55.53
+1.52%
FYT First Trust Small Cap Value AlphaDEX Fund
52.31
+1.51%
IWY iShares Russell Top 200 Growth ETF
188.04
+1.50%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.46
+1.49%
PEXL Pacer US Export Leaders ETF
47.18
+1.49%
THD iShares MSCI Thailand ETF
57.87
+1.49%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.94
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.16
+0.89%
VB Vanguard Small-Cap Index Fund ETF Shares
216.61
+1.44%
XLK Technology Select Sector SPDR Fund
197.04
+1.44%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.80
+1.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.08
+1.42%