NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P 500 ETF Trust (SPY)
As of 11:21 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00230000 | 4/19/2024 2:35 PM | 230 | 268.13 | 267.73 | 268.19 | -2.01 | -0.74% | 4 | 2,181 | 587.89% |
| SPY240419C00235000 | 4/17/2024 8:03 PM | 235 | 265.58 | 262.84 | 263.31 | 0.00 | 0.00% | 4 | 1,199 | 522.66% |
| SPY240419C00240000 | 4/19/2024 3:01 PM | 240 | 258.22 | 257.82 | 258.29 | -1.48 | -0.57% | 4 | 1,242 | 495.31% |
| SPY240419C00245000 | 4/17/2024 3:15 PM | 245 | 258.13 | 252.41 | 253.92 | 0.00 | 0.00% | 2 | 692 | 535.16% |
| SPY240419C00250000 | 4/16/2024 5:14 PM | 250 | 254.92 | 246.98 | 248.99 | 0.00 | 0.00% | 27 | 621 | 656.25% |
| SPY240419C00255000 | 4/18/2024 2:16 PM | 255 | 246.73 | 242.00 | 244.00 | 0.00 | 0.00% | 2 | 199 | 387.50% |
| SPY240419C00260000 | 4/17/2024 7:52 PM | 260 | 241.54 | 237.31 | 238.88 | 0.00 | 0.00% | 4 | 636 | 466.41% |
| SPY240419C00265000 | 4/17/2024 3:17 PM | 265 | 238.00 | 232.06 | 233.95 | 0.00 | 0.00% | 84 | 659 | 381.25% |
| SPY240419C00270000 | 4/17/2024 3:32 PM | 270 | 231.61 | 227.43 | 228.97 | 0.00 | 0.00% | 8 | 476 | 476.56% |
| SPY240419C00275000 | 4/18/2024 2:03 PM | 275 | 225.67 | 222.26 | 224.00 | 0.00 | 0.00% | 1 | 737 | 442.19% |
| SPY240419C00280000 | 4/17/2024 3:15 PM | 280 | 219.70 | 216.94 | 218.86 | -3.41 | -1.53% | 2 | 580 | 546.68% |
| SPY240419C00285000 | 4/17/2024 5:49 PM | 285 | 216.85 | 211.95 | 214.00 | 0.00 | 0.00% | 83 | 308 | 544.34% |
| SPY240419C00290000 | 4/17/2024 3:13 PM | 290 | 213.08 | 207.33 | 208.91 | 0.00 | 0.00% | 34 | 412 | 402.34% |
| SPY240419C00295000 | 4/19/2024 2:18 PM | 295 | 203.62 | 202.38 | 204.00 | -4.11 | -1.98% | 4 | 687 | 410.55% |
| SPY240419C00300000 | 4/19/2024 2:13 PM | 300 | 199.02 | 197.02 | 199.00 | -4.87 | -2.39% | 91 | 340 | 315.63% |
| SPY240419C00305000 | 4/19/2024 1:42 PM | 305 | 194.76 | 192.33 | 193.90 | -0.72 | -0.37% | 110 | 253 | 366.41% |
| SPY240419C00310000 | 4/18/2024 7:50 PM | 310 | 189.45 | 187.06 | 188.88 | -1.10 | -0.58% | 2 | 153 | 461.91% |
| SPY240419C00315000 | 4/18/2024 1:37 PM | 315 | 185.01 | 182.53 | 183.88 | 0.00 | 0.00% | 2 | 62 | 366.80% |
| SPY240419C00320000 | 4/19/2024 1:44 PM | 320 | 180.28 | 177.00 | 179.00 | 0.00 | 0.00% | 2 | 276 | 262.50% |
| SPY240419C00325000 | 4/19/2024 1:48 PM | 325 | 174.92 | 172.31 | 173.86 | 0.42 | 0.24% | 6 | 72 | 313.28% |
| SPY240419C00330000 | 4/18/2024 4:58 PM | 330 | 170.80 | 167.45 | 168.64 | 0.00 | 0.00% | 54 | 80 | 285.94% |
| SPY240419C00335000 | 4/19/2024 1:50 PM | 335 | 164.36 | 162.51 | 163.88 | 0.07 | 0.04% | 2 | 120 | 319.92% |
| SPY240419C00340000 | 4/9/2024 7:08 PM | 340 | 159.47 | 157.04 | 159.11 | -17.23 | -9.75% | 1 | 192 | 279.30% |
| SPY240419C00345000 | 4/16/2024 2:36 PM | 345 | 158.33 | 152.40 | 153.82 | 0.00 | 0.00% | 4 | 80 | 280.08% |
| SPY240419C00350000 | 4/19/2024 2:54 PM | 350 | 149.19 | 147.00 | 149.08 | -0.44 | -0.29% | 3 | 32 | 246.09% |
| SPY240419C00355000 | 4/19/2024 2:02 PM | 355 | 144.77 | 142.07 | 143.98 | -3.24 | -2.19% | 2 | 85 | 228.13% |
| SPY240419C00360000 | 4/19/2024 2:16 PM | 360 | 138.84 | 137.07 | 138.96 | -0.97 | -0.69% | 3 | 283 | 212.50% |
| SPY240419C00365000 | 4/4/2024 4:24 PM | 365 | 159.40 | 132.53 | 133.66 | 0.00 | 0.00% | 4 | 140 | 237.11% |
| SPY240419C00370000 | 4/19/2024 1:32 PM | 370 | 129.53 | 127.50 | 128.59 | -0.13 | -0.10% | 2 | 72 | 212.50% |
| SPY240419C00375000 | 4/19/2024 2:19 PM | 375 | 123.61 | 122.40 | 123.96 | -1.08 | -0.87% | 1 | 156 | 234.77% |
| SPY240419C00380000 | 4/18/2024 6:13 PM | 380 | 119.53 | 117.39 | 118.74 | 0.00 | 0.00% | 3 | 79 | 201.56% |
| SPY240419C00385000 | 4/4/2024 4:24 PM | 385 | 139.46 | 112.46 | 113.84 | 0.00 | 0.00% | 4 | 87 | 210.55% |
| SPY240419C00390000 | 4/18/2024 6:24 PM | 390 | 110.20 | 107.02 | 109.03 | 0.00 | 0.00% | 2 | 164 | 169.53% |
| SPY240419C00395000 | 4/19/2024 1:30 PM | 395 | 104.19 | 102.43 | 103.89 | -12.78 | -10.93% | 2 | 236 | 193.36% |
| SPY240419C00400000 | 4/19/2024 2:16 PM | 400 | 99.01 | 97.41 | 98.90 | -0.16 | -0.16% | 6 | 189 | 183.40% |
| SPY240419C00405000 | 4/16/2024 7:53 PM | 405 | 94.01 | 92.00 | 94.11 | -5.83 | -5.84% | 1 | 106 | 155.47% |
| SPY240419C00410000 | 4/19/2024 1:47 PM | 410 | 89.77 | 87.01 | 88.60 | 0.04 | 0.04% | 4 | 127 | 201.56% |
| SPY240419C00415000 | 4/19/2024 3:00 PM | 415 | 83.55 | 82.13 | 84.00 | -1.69 | -1.98% | 1 | 64 | 141.41% |
| SPY240419C00420000 | 4/19/2024 2:14 PM | 420 | 78.88 | 77.00 | 78.68 | -0.59 | -0.74% | 1 | 910 | 184.47% |
| SPY240419C00425000 | 4/18/2024 6:58 PM | 425 | 74.11 | 72.43 | 73.96 | 0.00 | 0.00% | 20 | 749 | 142.19% |
| SPY240419C00430000 | 4/19/2024 2:20 PM | 430 | 68.10 | 67.06 | 69.13 | -1.81 | -2.59% | 4 | 561 | 121.48% |
| SPY240419C00435000 | 4/19/2024 1:52 PM | 435 | 63.99 | 62.06 | 64.00 | -2.90 | -4.34% | 3 | 702 | 100.78% |
| SPY240419C00440000 | 4/19/2024 2:19 PM | 440 | 58.00 | 57.50 | 59.00 | -1.73 | -2.90% | 62 | 839 | 119.34% |
| SPY240419C00441000 | 4/19/2024 2:24 PM | 441 | 57.40 | 56.50 | 57.89 | -1.45 | -2.46% | 1 | 20 | 113.09% |
| SPY240419C00442000 | 4/18/2024 7:48 PM | 442 | 58.32 | 55.06 | 57.12 | 0.00 | 0.00% | 21 | 15 | 100.59% |
| SPY240419C00443000 | 4/17/2024 7:20 PM | 443 | 58.57 | 54.02 | 55.65 | 0.00 | 0.00% | 5 | 2,059 | 134.38% |
| SPY240419C00444000 | 4/18/2024 8:00 PM | 444 | 54.44 | 52.94 | 55.11 | -0.69 | -1.25% | 1 | 10 | 85.55% |
| SPY240419C00445000 | 4/19/2024 2:08 PM | 445 | 54.72 | 52.50 | 53.84 | 0.12 | 0.22% | 10 | 1,156 | 103.91% |
| SPY240419C00446000 | 4/18/2024 7:53 PM | 446 | 54.02 | 51.70 | 53.00 | 0.00 | 0.00% | 11 | 25 | 114.26% |
| SPY240419C00447000 | 4/17/2024 2:08 PM | 447 | 58.16 | 50.44 | 51.58 | 0.00 | 0.00% | 1 | 80 | 76.56% |
| SPY240419C00448000 | 4/18/2024 3:17 PM | 448 | 50.22 | 49.20 | 51.02 | -5.87 | -10.47% | 2 | 24 | 92.77% |
| SPY240419C00449000 | 4/19/2024 1:40 PM | 449 | 49.99 | 48.46 | 49.94 | -5.20 | -9.42% | 6 | 23 | 99.02% |
| SPY240419C00450000 | 4/19/2024 1:59 PM | 450 | 48.90 | 47.60 | 48.80 | -0.74 | -1.49% | 269 | 16,651 | 97.27% |
| SPY240419C00451000 | 4/19/2024 2:46 PM | 451 | 47.90 | 46.05 | 48.00 | -2.27 | -4.52% | 35 | 24 | 75.00% |
| SPY240419C00452000 | 4/10/2024 2:15 PM | 452 | 62.88 | 45.19 | 46.89 | 0.00 | 0.00% | 1 | 73 | 76.56% |
| SPY240419C00453000 | 4/19/2024 1:59 PM | 453 | 46.93 | 44.05 | 46.04 | 0.33 | 0.71% | 15 | 29 | 76.17% |
| SPY240419C00454000 | 4/18/2024 6:28 PM | 454 | 44.16 | 43.03 | 44.95 | -1.84 | -4.00% | 2 | 47 | 50.00% |
| SPY240419C00455000 | 4/19/2024 2:16 PM | 455 | 43.33 | 42.02 | 44.04 | -2.11 | -4.64% | 15 | 1,049 | 70.31% |
| SPY240419C00456000 | 4/18/2024 6:05 PM | 456 | 43.40 | 41.50 | 42.70 | 0.00 | 0.00% | 20 | 34 | 78.32% |
| SPY240419C00457000 | 4/18/2024 7:51 PM | 457 | 43.46 | 40.08 | 41.98 | 0.00 | 0.00% | 2 | 54 | 67.19% |
| SPY240419C00458000 | 4/17/2024 4:44 PM | 458 | 41.88 | 39.53 | 41.00 | 0.00 | 0.00% | 2 | 317 | 86.62% |
| SPY240419C00459000 | 4/19/2024 2:00 PM | 459 | 41.50 | 38.44 | 39.67 | -3.06 | -6.87% | 1 | 453 | 68.16% |
| SPY240419C00460000 | 4/19/2024 2:51 PM | 460 | 38.81 | 37.54 | 38.93 | -0.57 | -1.45% | 26 | 1,073 | 81.25% |
| SPY240419C00461000 | 4/18/2024 7:55 PM | 461 | 38.48 | 36.53 | 37.96 | 0.00 | 0.00% | 19 | 526 | 79.88% |
| SPY240419C00462000 | 4/19/2024 2:13 PM | 462 | 36.94 | 35.58 | 36.70 | -3.36 | -8.34% | 1 | 343 | 71.48% |
| SPY240419C00463000 | 4/18/2024 3:19 PM | 463 | 40.71 | 34.46 | 35.60 | 0.00 | 0.00% | 2 | 65 | 58.20% |
| SPY240419C00464000 | 4/18/2024 3:19 PM | 464 | 39.83 | 33.63 | 34.66 | 0.00 | 0.00% | 2 | 124 | 68.36% |
| SPY240419C00465000 | 4/19/2024 2:56 PM | 465 | 33.95 | 32.54 | 33.54 | -0.58 | -1.68% | 103 | 5,094 | 56.64% |
| SPY240419C00466000 | 4/18/2024 1:39 PM | 466 | 34.01 | 31.12 | 32.56 | 0.00 | 0.00% | 1 | 122 | 82.81% |
| SPY240419C00467000 | 4/18/2024 5:36 PM | 467 | 33.07 | 30.49 | 31.58 | 0.00 | 0.00% | 13 | 112 | 52.73% |
| SPY240419C00468000 | 4/18/2024 1:53 PM | 468 | 32.88 | 29.20 | 31.00 | 0.00 | 0.00% | 1 | 59 | 58.01% |
| SPY240419C00469000 | 4/19/2024 1:30 PM | 469 | 30.37 | 28.53 | 30.00 | -3.86 | -11.28% | 11 | 39 | 65.82% |
| SPY240419C00470000 | 4/19/2024 1:43 PM | 470 | 29.67 | 27.55 | 28.68 | -0.38 | -1.26% | 100 | 15,343 | 55.66% |
| SPY240419C00471000 | 4/19/2024 3:00 PM | 471 | 27.34 | 26.48 | 27.51 | -1.34 | -4.67% | 15 | 116 | 70.75% |
| SPY240419C00472000 | 4/19/2024 2:04 PM | 472 | 27.63 | 25.55 | 26.66 | 0.25 | 0.91% | 7 | 278 | 51.56% |
| SPY240419C00473000 | 4/18/2024 6:00 PM | 473 | 26.58 | 24.57 | 25.57 | 0.00 | 0.00% | 31 | 227 | 68.26% |
| SPY240419C00474000 | 4/18/2024 5:53 PM | 474 | 25.85 | 23.54 | 24.57 | 0.42 | 1.65% | 2 | 675 | 66.06% |
| SPY240419C00475000 | 4/19/2024 2:26 PM | 475 | 22.87 | 22.28 | 23.94 | -2.62 | -10.28% | 49 | 18,500 | 72.66% |
| SPY240419C00476000 | 4/19/2024 1:58 PM | 476 | 23.78 | 21.49 | 22.85 | -3.71 | -13.50% | 2 | 1,601 | 68.36% |
| SPY240419C00477000 | 4/18/2024 3:28 PM | 477 | 26.78 | 20.51 | 21.57 | 0.00 | 0.00% | 1 | 4,135 | 59.57% |
| SPY240419C00478000 | 4/18/2024 1:53 PM | 478 | 20.50 | 19.48 | 20.96 | -2.35 | -10.28% | 105 | 1,184 | 65.92% |
| SPY240419C00479000 | 4/18/2024 2:57 PM | 479 | 24.80 | 18.20 | 19.74 | 0.00 | 0.00% | 2 | 958 | 59.03% |
| SPY240419C00480000 | 4/19/2024 2:37 PM | 480 | 18.24 | 17.56 | 18.99 | -1.86 | -9.25% | 28 | 20,385 | 61.67% |
| SPY240419C00481000 | 4/19/2024 1:31 PM | 481 | 18.00 | 16.50 | 18.01 | -4.98 | -21.67% | 1 | 5,318 | 59.57% |
| SPY240419C00482000 | 4/18/2024 8:00 PM | 482 | 17.40 | 15.50 | 17.06 | 0.00 | 0.00% | 19 | 3,862 | 57.96% |
| SPY240419C00483000 | 4/18/2024 7:31 PM | 483 | 16.08 | 14.60 | 16.12 | -1.02 | -5.96% | 2 | 2,597 | 56.45% |
| SPY240419C00484000 | 4/19/2024 2:48 PM | 484 | 14.75 | 13.08 | 15.00 | -0.91 | -5.81% | 171 | 1,266 | 51.88% |
| SPY240419C00485000 | 4/19/2024 3:03 PM | 485 | 13.10 | 12.99 | 13.16 | -1.60 | -10.88% | 190 | 12,266 | 30.86% |
| SPY240419C00486000 | 4/18/2024 7:53 PM | 486 | 13.05 | 12.13 | 12.33 | -1.03 | -7.32% | 3 | 2,410 | 33.94% |
| SPY240419C00487000 | 4/19/2024 1:52 PM | 487 | 11.66 | 11.11 | 11.28 | -4.69 | -28.69% | 52 | 3,032 | 30.52% |
| SPY240419C00488000 | 4/19/2024 2:17 PM | 488 | 10.95 | 9.97 | 10.12 | 0.15 | 1.39% | 45 | 2,335 | 23.63% |
| SPY240419C00489000 | 4/19/2024 3:05 PM | 489 | 9.20 | 9.09 | 9.28 | -1.50 | -14.02% | 70 | 2,328 | 26.22% |
| SPY240419C00490000 | 4/19/2024 2:50 PM | 490 | 9.11 | 8.04 | 8.21 | -0.67 | -6.85% | 160 | 5,996 | 22.36% |
| SPY240419C00491000 | 4/19/2024 2:57 PM | 491 | 7.57 | 7.19 | 7.35 | -1.71 | -18.43% | 230 | 1,895 | 23.15% |
| SPY240419C00492000 | 4/19/2024 3:03 PM | 492 | 6.22 | 6.24 | 6.36 | -1.64 | -20.87% | 185 | 1,152 | 20.95% |
| SPY240419C00493000 | 4/19/2024 2:58 PM | 493 | 5.76 | 5.15 | 5.25 | -1.13 | -16.40% | 149 | 1,188 | 16.55% |
| SPY240419C00494000 | 4/19/2024 3:05 PM | 494 | 4.48 | 4.35 | 4.43 | -1.64 | -27.52% | 367 | 5,679 | 16.99% |
| SPY240419C00495000 | 4/19/2024 3:03 PM | 495 | 3.56 | 3.56 | 3.63 | -1.63 | -31.41% | 1,632 | 5,841 | 16.80% |
| SPY240419C00496000 | 4/19/2024 3:04 PM | 496 | 2.83 | 2.82 | 2.86 | -1.48 | -34.34% | 2,265 | 4,575 | 16.19% |
| SPY240419C00497000 | 4/19/2024 3:05 PM | 497 | 2.11 | 2.17 | 2.19 | -1.44 | -40.56% | 14,183 | 10,902 | 15.87% |
| SPY240419C00498000 | 4/19/2024 3:06 PM | 498 | 1.48 | 1.51 | 1.52 | -1.41 | -48.79% | 37,343 | 9,969 | 14.67% |
| SPY240419C00499000 | 4/19/2024 3:06 PM | 499 | 1.00 | 1.00 | 1.01 | -1.27 | -55.95% | 85,486 | 12,278 | 14.01% |
| SPY240419C00500000 | 4/19/2024 3:06 PM | 500 | 0.63 | 0.65 | 0.66 | -1.14 | -64.04% | 155,136 | 52,517 | 13.89% |
| SPY240419C00501000 | 4/19/2024 3:06 PM | 501 | 0.38 | 0.42 | 0.43 | -0.94 | -70.15% | 85,938 | 16,273 | 14.09% |
| SPY240419C00502000 | 4/19/2024 3:06 PM | 502 | 0.25 | 0.24 | 0.25 | -0.70 | -73.68% | 65,930 | 16,478 | 13.92% |
| SPY240419C00503000 | 4/19/2024 3:06 PM | 503 | 0.15 | 0.15 | 0.16 | -0.52 | -76.47% | 60,971 | 20,052 | 14.36% |
| SPY240419C00504000 | 4/19/2024 3:06 PM | 504 | 0.10 | 0.10 | 0.11 | -0.36 | -78.26% | 44,730 | 15,878 | 15.04% |
| SPY240419C00505000 | 4/19/2024 3:06 PM | 505 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 42,439 | 38,845 | 15.48% |
| SPY240419C00506000 | 4/19/2024 3:05 PM | 506 | 0.06 | 0.05 | 0.06 | -0.14 | -73.68% | 30,579 | 16,891 | 16.80% |
| SPY240419C00507000 | 4/19/2024 3:05 PM | 507 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 22,292 | 14,610 | 17.19% |
| SPY240419C00508000 | 4/19/2024 3:04 PM | 508 | 0.02 | 0.03 | 0.04 | -0.07 | -70.00% | 32,873 | 20,155 | 18.85% |
| SPY240419C00509000 | 4/19/2024 3:05 PM | 509 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 7,521 | 13,620 | 19.53% |
| SPY240419C00510000 | 4/19/2024 3:05 PM | 510 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 22,283 | 51,688 | 21.09% |
| SPY240419C00511000 | 4/19/2024 3:04 PM | 511 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,989 | 11,624 | 21.29% |
| SPY240419C00512000 | 4/19/2024 3:05 PM | 512 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 857 | 18,431 | 22.66% |
| SPY240419C00513000 | 4/19/2024 3:05 PM | 513 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11,263 | 23,467 | 22.27% |
| SPY240419C00514000 | 4/19/2024 2:45 PM | 514 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,072 | 16,732 | 23.44% |
| SPY240419C00515000 | 4/19/2024 2:57 PM | 515 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,097 | 42,736 | 25.00% |
| SPY240419C00516000 | 4/19/2024 2:46 PM | 516 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,167 | 16,944 | 25.78% |
| SPY240419C00517000 | 4/19/2024 2:45 PM | 517 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 608 | 14,515 | 27.34% |
| SPY240419C00518000 | 4/19/2024 3:05 PM | 518 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 273 | 12,575 | 28.52% |
| SPY240419C00519000 | 4/19/2024 3:06 PM | 519 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 10,409 | 29.69% |
| SPY240419C00520000 | 4/19/2024 2:51 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 159 | 31,866 | 31.25% |
| SPY240419C00521000 | 4/19/2024 2:47 PM | 521 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 370 | 22,983 | 32.03% |
| SPY240419C00522000 | 4/19/2024 2:58 PM | 522 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 11,666 | 25.00% |
| SPY240419C00523000 | 4/19/2024 2:52 PM | 523 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 88 | 10,537 | 34.38% |
| SPY240419C00524000 | 4/19/2024 2:57 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 13,562 | 35.94% |
| SPY240419C00525000 | 4/19/2024 3:04 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 31,026 | 37.50% |
| SPY240419C00526000 | 4/19/2024 3:04 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 34,158 | 38.28% |
| SPY240419C00527000 | 4/19/2024 2:47 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 42,740 | 39.84% |
| SPY240419C00528000 | 4/19/2024 2:45 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 16,286 | 40.63% |
| SPY240419C00529000 | 4/18/2024 8:10 PM | 529 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,299 | 32,786 | 25.00% |
| SPY240419C00530000 | 4/19/2024 2:53 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 59,170 | 42.97% |
| SPY240419C00531000 | 4/19/2024 2:20 PM | 531 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11,978 | 44.53% |
| SPY240419C00532000 | 4/18/2024 7:50 PM | 532 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 9,358 | 45.31% |
| SPY240419C00533000 | 4/18/2024 7:31 PM | 533 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5,482 | 46.88% |
| SPY240419C00534000 | 4/18/2024 7:38 PM | 534 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,538 | 47.66% |
| SPY240419C00535000 | 4/19/2024 1:51 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 26,909 | 48.44% |
| SPY240419C00536000 | 4/19/2024 1:51 PM | 536 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,523 | 50.00% |
| SPY240419C00537000 | 4/18/2024 7:30 PM | 537 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,157 | 51.56% |
| SPY240419C00538000 | 4/18/2024 8:01 PM | 538 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 3,147 | 52.34% |
| SPY240419C00539000 | 4/18/2024 7:35 PM | 539 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 4,207 | 50.00% |
| SPY240419C00540000 | 4/18/2024 8:01 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 32,784 | 51.56% |
| SPY240419C00545000 | 4/19/2024 2:48 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 24,112 | 56.25% |
| SPY240419C00550000 | 4/18/2024 5:36 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19,598 | 62.50% |
| SPY240419C00555000 | 4/18/2024 1:59 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15,594 | 67.19% |
| SPY240419C00560000 | 4/17/2024 7:51 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12,309 | 71.88% |
| SPY240419C00565000 | 4/15/2024 7:43 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,368 | 13,792 | 76.56% |
| SPY240419C00570000 | 4/15/2024 3:44 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12,040 | 81.25% |
| SPY240419C00575000 | 4/19/2024 2:17 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 3,833 | 87.50% |
| SPY240419C00580000 | 4/18/2024 7:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,953 | 90.63% |
| SPY240419C00585000 | 4/2/2024 4:14 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 34,238 | 96.88% |
| 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 | 106.25% |
| SPY240419C00600000 | 4/18/2024 6:04 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 32,070 | 109.38% |
| 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 | 3/19/2024 3:29 PM | 250 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,411 | 381.25% |
| SPY240419P00255000 | 4/15/2024 5:40 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 896 | 375.00% |
| 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 | 331.25% |
| SPY240419P00280000 | 4/17/2024 7:58 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,264 | 325.00% |
| SPY240419P00285000 | 4/1/2024 1:33 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 2,724 | 312.50% |
| 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 | 293.75% |
| SPY240419P00300000 | 4/16/2024 3:01 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,904 | 287.50% |
| 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 | 0.01 | 0.00 | 0.00% | 2 | 4,752 | 268.75% |
| SPY240419P00315000 | 4/5/2024 1:40 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,314 | 256.25% |
| 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 | 243.75% |
| 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 | 0.01 | 0.00 | 0.00% | 554 | 1,641 | 225.00% |
| SPY240419P00340000 | 4/17/2024 6:35 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9,310 | 218.75% |
| SPY240419P00345000 | 4/12/2024 7:33 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 283 | 7,850 | 212.50% |
| SPY240419P00350000 | 4/16/2024 5:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,278 | 200.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 3,019 | 187.50% |
| SPY240419P00365000 | 4/16/2024 5:52 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 4,940 | 181.25% |
| SPY240419P00370000 | 4/15/2024 7:35 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 8,864 | 171.88% |
| 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 | 150.00% |
| SPY240419P00390000 | 4/19/2024 2:21 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 157,713 | 143.75% |
| SPY240419P00395000 | 4/19/2024 2:41 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 7,152 | 137.50% |
| SPY240419P00400000 | 4/18/2024 5:09 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 214,266 | 131.25% |
| SPY240419P00405000 | 4/18/2024 6:55 PM | 405 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 601 | 10,923 | 121.88% |
| SPY240419P00410000 | 4/18/2024 4:17 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 311,967 | 115.63% |
| SPY240419P00415000 | 4/18/2024 5:04 PM | 415 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 24,449 | 109.38% |
| SPY240419P00420000 | 4/18/2024 5:04 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 59,811 | 103.13% |
| SPY240419P00425000 | 4/18/2024 7:09 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 141,193 | 96.88% |
| SPY240419P00430000 | 4/18/2024 7:00 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 171,805 | 90.63% |
| SPY240419P00435000 | 4/18/2024 6:12 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 163 | 14,955 | 82.81% |
| SPY240419P00439000 | 4/18/2024 7:54 PM | 439 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 507 | 678 | 78.13% |
| SPY240419P00440000 | 4/19/2024 1:30 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 26,384 | 75.00% |
| SPY240419P00441000 | 4/18/2024 6:15 PM | 441 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 778 | 2,482 | 75.00% |
| SPY240419P00442000 | 4/19/2024 2:04 PM | 442 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,434 | 73.44% |
| SPY240419P00443000 | 4/18/2024 6:22 PM | 443 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 268 | 1,267 | 71.88% |
| SPY240419P00444000 | 4/19/2024 2:18 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,158 | 71.88% |
| SPY240419P00445000 | 4/19/2024 2:28 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 44,632 | 68.75% |
| SPY240419P00446000 | 4/18/2024 7:59 PM | 446 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,063 | 4,966 | 68.75% |
| SPY240419P00447000 | 4/18/2024 7:57 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,332 | 67.19% |
| SPY240419P00448000 | 4/18/2024 7:59 PM | 448 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 519 | 2,835 | 65.63% |
| SPY240419P00449000 | 4/18/2024 7:52 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,515 | 65.63% |
| SPY240419P00450000 | 4/19/2024 1:56 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 41,582 | 62.50% |
| SPY240419P00451000 | 4/18/2024 8:11 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,193 | 5,140 | 62.50% |
| SPY240419P00452000 | 4/18/2024 8:12 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 599 | 8,644 | 60.94% |
| SPY240419P00453000 | 4/19/2024 1:47 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5,292 | 59.38% |
| SPY240419P00454000 | 4/19/2024 2:52 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 3,175 | 57.81% |
| SPY240419P00455000 | 4/19/2024 2:28 PM | 455 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 22,266 | 56.25% |
| SPY240419P00456000 | 4/19/2024 1:50 PM | 456 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 20,736 | 56.25% |
| SPY240419P00457000 | 4/18/2024 6:17 PM | 457 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 13,647 | 54.69% |
| SPY240419P00458000 | 4/18/2024 5:22 PM | 458 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,862 | 53.13% |
| SPY240419P00459000 | 4/18/2024 8:01 PM | 459 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 15,655 | 51.56% |
| SPY240419P00460000 | 4/19/2024 2:29 PM | 460 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 98 | 42,244 | 25.00% |
| SPY240419P00461000 | 4/19/2024 1:45 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 12,976 | 50.00% |
| SPY240419P00462000 | 4/19/2024 1:32 PM | 462 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 8,070 | 51.56% |
| SPY240419P00463000 | 4/19/2024 1:53 PM | 463 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 15,026 | 50.00% |
| SPY240419P00464000 | 4/19/2024 2:24 PM | 464 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9,065 | 48.44% |
| SPY240419P00465000 | 4/19/2024 2:59 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 49,697 | 46.88% |
| SPY240419P00466000 | 4/19/2024 2:46 PM | 466 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 3,001 | 46.09% |
| SPY240419P00467000 | 4/19/2024 1:52 PM | 467 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 34,641 | 44.53% |
| SPY240419P00468000 | 4/19/2024 1:58 PM | 468 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 18,727 | 42.97% |
| SPY240419P00469000 | 4/19/2024 2:47 PM | 469 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,786 | 42.19% |
| SPY240419P00470000 | 4/19/2024 2:29 PM | 470 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 72,923 | 25.00% |
| SPY240419P00471000 | 4/19/2024 1:40 PM | 471 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,021 | 15,447 | 39.06% |
| SPY240419P00472000 | 4/19/2024 2:48 PM | 472 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 331 | 29,225 | 37.50% |
| SPY240419P00473000 | 4/19/2024 1:56 PM | 473 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 17,320 | 36.72% |
| SPY240419P00474000 | 4/19/2024 1:48 PM | 474 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 30,762 | 35.16% |
| SPY240419P00475000 | 4/19/2024 2:59 PM | 475 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 713 | 84,010 | 33.59% |
| SPY240419P00476000 | 4/19/2024 2:24 PM | 476 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 236 | 15,415 | 32.42% |
| SPY240419P00477000 | 4/19/2024 3:00 PM | 477 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,478 | 13,610 | 31.25% |
| SPY240419P00478000 | 4/19/2024 3:03 PM | 478 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 9,637 | 32.03% |
| SPY240419P00479000 | 4/19/2024 2:57 PM | 479 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,942 | 38,773 | 30.66% |
| SPY240419P00480000 | 4/19/2024 2:56 PM | 480 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,058 | 56,986 | 29.30% |
| SPY240419P00481000 | 4/19/2024 2:56 PM | 481 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 827 | 20,422 | 27.74% |
| SPY240419P00482000 | 4/19/2024 2:53 PM | 482 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 2,154 | 26,162 | 26.17% |
| SPY240419P00483000 | 4/19/2024 2:54 PM | 483 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,247 | 26,431 | 24.81% |
| SPY240419P00484000 | 4/19/2024 3:03 PM | 484 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 7,512 | 24,814 | 24.61% |
| SPY240419P00485000 | 4/19/2024 3:03 PM | 485 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 4,502 | 90,906 | 23.05% |
| SPY240419P00486000 | 4/19/2024 3:02 PM | 486 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 12,112 | 16,435 | 22.46% |
| SPY240419P00487000 | 4/19/2024 3:03 PM | 487 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 15,721 | 14,870 | 21.49% |
| SPY240419P00488000 | 4/19/2024 3:02 PM | 488 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 31,516 | 29,146 | 20.51% |
| SPY240419P00489000 | 4/19/2024 3:05 PM | 489 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 38,051 | 19,801 | 19.24% |
| SPY240419P00490000 | 4/19/2024 3:06 PM | 490 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 35,392 | 70,258 | 18.36% |
| SPY240419P00491000 | 4/19/2024 3:06 PM | 491 | 0.13 | 0.11 | 0.12 | 0.02 | 18.18% | 39,302 | 27,138 | 17.48% |
| SPY240419P00492000 | 4/19/2024 3:05 PM | 492 | 0.16 | 0.17 | 0.18 | 0.00 | 0.00% | 38,415 | 28,428 | 17.09% |
| SPY240419P00493000 | 4/19/2024 3:05 PM | 493 | 0.22 | 0.23 | 0.24 | 0.01 | 4.55% | 47,479 | 25,000 | 16.16% |
| SPY240419P00494000 | 4/19/2024 3:05 PM | 494 | 0.33 | 0.35 | 0.36 | 0.01 | 3.03% | 44,412 | 36,874 | 15.80% |
| SPY240419P00495000 | 4/19/2024 3:06 PM | 495 | 0.51 | 0.48 | 0.49 | 0.05 | 10.64% | 103,264 | 40,540 | 14.92% |
| SPY240419P00496000 | 4/19/2024 3:06 PM | 496 | 0.70 | 0.70 | 0.71 | 0.06 | 9.23% | 81,087 | 18,145 | 14.45% |
| SPY240419P00497000 | 4/19/2024 3:06 PM | 497 | 1.05 | 1.02 | 1.03 | 0.17 | 19.32% | 171,830 | 28,637 | 14.17% |
| SPY240419P00498000 | 4/19/2024 3:06 PM | 498 | 1.44 | 1.36 | 1.37 | 0.24 | 20.17% | 158,402 | 18,860 | 13.14% |
| SPY240419P00499000 | 4/19/2024 3:06 PM | 499 | 1.91 | 1.92 | 1.94 | 0.31 | 19.87% | 153,167 | 18,006 | 13.23% |
| SPY240419P00500000 | 4/19/2024 3:05 PM | 500 | 2.53 | 2.53 | 2.56 | 0.47 | 22.60% | 67,553 | 72,669 | 12.65% |
| SPY240419P00501000 | 4/19/2024 3:06 PM | 501 | 3.35 | 3.19 | 3.27 | 0.76 | 29.34% | 9,439 | 21,035 | 11.67% |
| SPY240419P00502000 | 4/19/2024 3:05 PM | 502 | 4.11 | 4.21 | 4.30 | 0.87 | 26.77% | 5,371 | 17,096 | 14.60% |
| SPY240419P00503000 | 4/19/2024 3:05 PM | 503 | 4.94 | 5.04 | 5.17 | 0.94 | 22.49% | 2,385 | 17,566 | 14.36% |
| SPY240419P00504000 | 4/19/2024 3:05 PM | 504 | 6.00 | 5.98 | 6.12 | 1.25 | 26.15% | 1,874 | 11,016 | 15.04% |
| SPY240419P00505000 | 4/19/2024 3:04 PM | 505 | 7.06 | 6.97 | 7.08 | 1.46 | 25.93% | 2,471 | 47,594 | 15.53% |
| SPY240419P00506000 | 4/19/2024 3:00 PM | 506 | 7.62 | 8.07 | 8.21 | 1.62 | 27.00% | 477 | 19,209 | 21.53% |
| SPY240419P00507000 | 4/19/2024 3:05 PM | 507 | 8.94 | 8.85 | 9.02 | 1.64 | 23.03% | 540 | 13,653 | 14.26% |
| SPY240419P00508000 | 4/19/2024 3:04 PM | 508 | 9.96 | 9.82 | 9.99 | 1.79 | 21.91% | 327 | 10,886 | 0.00% |
| SPY240419P00509000 | 4/19/2024 3:05 PM | 509 | 10.87 | 10.79 | 10.96 | 1.60 | 17.30% | 157 | 6,020 | 0.00% |
| SPY240419P00510000 | 4/19/2024 3:01 PM | 510 | 11.80 | 11.06 | 11.92 | 1.40 | 13.46% | 807 | 34,333 | 0.00% |
| SPY240419P00511000 | 4/19/2024 2:59 PM | 511 | 11.60 | 12.13 | 13.70 | 0.68 | 6.23% | 89 | 2,031 | 42.63% |
| SPY240419P00512000 | 4/19/2024 3:05 PM | 512 | 14.00 | 13.18 | 14.88 | 1.85 | 16.59% | 43 | 2,801 | 48.12% |
| SPY240419P00513000 | 4/19/2024 2:47 PM | 513 | 14.00 | 14.45 | 15.87 | 0.74 | 5.58% | 52 | 2,951 | 50.24% |
| SPY240419P00514000 | 4/19/2024 2:41 PM | 514 | 16.07 | 15.24 | 16.78 | 1.20 | 8.07% | 81 | 982 | 50.78% |
| SPY240419P00515000 | 4/19/2024 3:03 PM | 515 | 17.00 | 16.40 | 17.30 | 1.78 | 11.70% | 133 | 11,368 | 41.50% |
| SPY240419P00516000 | 4/19/2024 2:55 PM | 516 | 16.84 | 17.34 | 18.65 | 0.42 | 2.56% | 7 | 821 | 52.42% |
| SPY240419P00517000 | 4/19/2024 3:00 PM | 517 | 18.85 | 18.30 | 19.44 | 1.47 | 8.46% | 6 | 957 | 49.37% |
| SPY240419P00518000 | 4/18/2024 8:00 PM | 518 | 18.98 | 19.45 | 20.77 | 0.18 | 0.96% | 2 | 783 | 59.18% |
| SPY240419P00519000 | 4/18/2024 7:10 PM | 519 | 20.00 | 20.25 | 21.72 | 0.91 | 4.77% | 1 | 679 | 60.16% |
| SPY240419P00520000 | 4/19/2024 2:48 PM | 520 | 21.36 | 21.23 | 22.50 | 0.79 | 3.84% | 64 | 1,438 | 56.79% |
| SPY240419P00521000 | 4/19/2024 2:10 PM | 521 | 21.75 | 22.08 | 23.79 | 0.50 | 2.35% | 1 | 788 | 65.82% |
| SPY240419P00522000 | 4/18/2024 8:06 PM | 522 | 22.50 | 23.40 | 24.93 | 0.00 | 0.00% | 643 | 38 | 70.90% |
| SPY240419P00523000 | 4/19/2024 1:44 PM | 523 | 22.91 | 24.12 | 25.59 | -0.32 | -1.38% | 101 | 362 | 64.94% |
| SPY240419P00524000 | 4/19/2024 3:04 PM | 524 | 26.00 | 25.10 | 26.80 | 1.94 | 8.06% | 7 | 17 | 72.12% |
| SPY240419P00525000 | 4/19/2024 1:32 PM | 525 | 25.89 | 26.39 | 28.05 | 1.29 | 5.24% | 2 | 117 | 55.86% |
| SPY240419P00526000 | 4/17/2024 8:04 PM | 526 | 25.53 | 27.40 | 28.48 | 0.00 | 0.00% | 44 | 0 | 67.38% |
| SPY240419P00527000 | 4/19/2024 2:11 PM | 527 | 28.02 | 28.14 | 29.45 | 0.76 | 2.79% | 1 | 252 | 68.26% |
| SPY240419P00528000 | 4/17/2024 8:03 PM | 528 | 27.30 | 29.41 | 30.46 | 0.00 | 0.00% | 870 | 0 | 70.36% |
| SPY240419P00529000 | 4/17/2024 8:07 PM | 529 | 28.50 | 30.11 | 31.64 | 0.00 | 0.00% | 211 | 1 | 77.64% |
| SPY240419P00530000 | 4/18/2024 5:57 PM | 530 | 30.65 | 31.44 | 32.45 | 0.00 | 0.00% | 4 | 0 | 73.54% |
| SPY240419P00531000 | 4/18/2024 2:52 PM | 531 | 27.97 | 32.44 | 33.51 | 0.00 | 0.00% | 1 | 1 | 77.34% |
| SPY240419P00532000 | 4/17/2024 8:03 PM | 532 | 31.42 | 33.04 | 34.65 | 0.00 | 0.00% | 91 | 1 | 83.45% |
| SPY240419P00533000 | 4/18/2024 2:53 PM | 533 | 29.95 | 34.32 | 35.39 | 0.00 | 0.00% | 1 | 0 | 76.47% |
| SPY240419P00534000 | 4/17/2024 8:04 PM | 534 | 33.54 | 35.46 | 36.97 | 0.00 | 0.00% | 69 | 0 | 69.92% |
| SPY240419P00535000 | 4/18/2024 7:12 PM | 535 | 34.85 | 36.31 | 37.39 | 0.00 | 0.00% | 310 | 25 | 79.88% |
| SPY240419P00536000 | 4/10/2024 7:51 PM | 536 | 21.30 | 37.31 | 38.58 | 0.00 | 0.00% | 129 | 0 | 88.43% |
| SPY240419P00537000 | 3/27/2024 2:07 PM | 537 | 16.91 | 38.27 | 39.45 | 0.00 | 0.00% | 9 | 0 | 85.55% |
| SPY240419P00538000 | 4/8/2024 4:01 PM | 538 | 19.55 | 39.11 | 40.57 | 0.00 | 0.00% | 2 | 0 | 91.60% |
| SPY240419P00539000 | 4/12/2024 5:53 PM | 539 | 28.22 | 40.36 | 41.99 | 0.00 | 0.00% | 1 | 0 | 75.00% |
| SPY240419P00540000 | 4/15/2024 3:15 PM | 540 | 28.66 | 41.12 | 42.84 | 0.00 | 0.00% | 2 | 0 | 103.42% |
| SPY240419P00545000 | 4/18/2024 2:52 PM | 545 | 41.97 | 46.13 | 47.82 | 0.00 | 0.00% | 1 | 0 | 111.72% |
| SPY240419P00550000 | 4/17/2024 8:04 PM | 550 | 49.51 | 51.12 | 52.78 | 0.00 | 0.00% | 67 | 0 | 119.14% |
| SPY240419P00555000 | 4/15/2024 8:14 PM | 555 | 50.82 | 56.24 | 57.67 | 0.00 | 0.00% | 3 | 0 | 123.63% |
| SPY240419P00560000 | 4/15/2024 5:30 PM | 560 | 53.80 | 61.33 | 62.55 | 0.00 | 0.00% | 3 | 0 | 126.76% |
| SPY240419P00565000 | 4/17/2024 7:51 PM | 565 | 63.83 | 66.14 | 67.67 | 0.00 | 0.00% | 3 | 0 | 139.55% |
| SPY240419P00570000 | 4/17/2024 7:50 PM | 570 | 68.39 | 71.05 | 72.67 | 0.00 | 0.00% | 1 | 0 | 147.27% |
| 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 | 81.34 | 82.53 | 0.00 | 0.00% | 2 | 0 | 155.57% |
| SPY240419P00585000 | 3/21/2024 8:12 PM | 585 | 62.44 | 85.85 | 87.97 | 0.00 | 0.00% | 3 | 0 | 181.93% |
| SPY240419P00590000 | 4/9/2024 7:07 PM | 590 | 73.84 | 91.71 | 92.21 | 0.00 | 0.00% | 2 | 0 | 146.88% |
| SPY240419P00595000 | 3/28/2024 7:26 PM | 595 | 70.48 | 96.73 | 97.20 | 0.00 | 0.00% | 2 | 0 | 151.95% |
| SPY240419P00600000 | 4/18/2024 4:00 PM | 600 | 96.80 | 101.73 | 102.20 | 0.00 | 0.00% | 2 | 0 | 158.01% |
Related Tickers
USAI Pacer American Energy Independence ETF
31.38
+1.98%
MLPX Global X MLP & Energy Infrastructure ETF
48.42
+1.92%
ENFR Alerian Energy Infrastructure ETF
25.23
+1.93%
TPYP Tortoise North American Pipeline Fund
27.54
+1.85%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
TUR iShares MSCI Turkey ETF
38.35
+1.72%
IAK iShares U.S. Insurance ETF
112.32
+1.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.45
+1.50%
XLE Energy Select Sector SPDR Fund
95.14
+1.39%
FILL iShares MSCI Global Energy Producers ETF
27.18
+1.45%
RPV Invesco S&P 500 Pure Value ETF
84.07
+1.36%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.41%
GDX VanEck Gold Miners ETF
34.15
+1.17%
FENY Fidelity MSCI Energy Index ETF
26.02
+1.28%
FUTY Fidelity MSCI Utilities Index ETF
42.08
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.35%
PXE Invesco Energy Exploration & Production ETF
35.27
+1.12%
VDE Vanguard Energy Index Fund ETF Shares
132.41
+1.32%
VPU Vanguard Utilities Index Fund ETF Shares
141.40
+1.35%
XLU Utilities Select Sector SPDR Fund
65.30
+1.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.96
+1.32%
IYE iShares U.S. Energy ETF
49.65
+1.20%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.79
+1.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.09
+1.28%
KIE SPDR S&P Insurance ETF
48.88
+1.24%
DVY iShares Select Dividend ETF
118.30
+1.21%
NANR SPDR S&P North American Natural Resources ETF
56.31
+1.19%
IYF iShares U.S. Financials ETF
91.10
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.18%
VFH Vanguard Financials Index Fund ETF Shares
97.43
+1.06%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
IHF iShares U.S. Healthcare Providers ETF
52.16
+1.19%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
XLF Financial Select Sector SPDR Fund
40.26
+1.08%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.49
+1.09%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.74
+1.08%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.06%
SLYV SPDR S&P 600 Small Cap Value ETF
77.13
+1.06%
EWL iShares MSCI Switzerland ETF
45.65
+1.04%
SQLV Royce Quant Small-Cap Quality Value ETF
38.69
+1.03%
IYG iShares U.S. Financial Services ETF
63.30
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.01
+1.00%
IJS iShares S&P Small-Cap 600 Value ETF
95.43
+0.97%
ONEY SPDR Russell 1000 Yield Focus ETF
103.29
+0.94%
BLOK Amplify Transformational Data Sharing ETF
31.15
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.19
+0.93%
FXZ First Trust Materials AlphaDEX Fund
68.26
+0.68%
SDOG ALPS Sector Dividend Dogs ETF
51.68
+0.92%
IFRA iShares U.S. Infrastructure ETF
41.72
+0.85%
EPU iShares MSCI Peru ETF
40.24
+0.90%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.06
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.50
+0.90%
EWC iShares MSCI Canada ETF
37.17
+0.87%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.99
+0.87%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.81
+0.87%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.94
+0.87%
SYLD Cambria Shareholder Yield ETF
69.42
+0.86%
SDY SPDR S&P Dividend ETF
126.66
+0.81%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.80
+0.85%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.31
+0.78%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.84%
SCHD Schwab U.S. Dividend Equity ETF
76.47
+0.86%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.64
+0.83%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.13
+1.18%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
REZ iShares Residential and Multisector Real Estate ETF
69.21
+0.82%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.69
+0.81%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
EWM iShares MSCI Malaysia ETF
21.82
+0.81%
IVE iShares S&P 500 Value ETF
178.15
+0.70%
FXG First Trust Consumer Staples AlphaDEX Fund
65.75
+0.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.55
+0.76%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.05
+0.70%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.21
+0.71%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.12
+0.78%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.59
+0.79%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.09
+0.77%
FLIN Franklin FTSE India ETF
36.87
+0.74%
CEFS Saba Closed-End Funds ETF
19.78
+0.76%
FLLA Franklin FTSE Latin America ETF
22.26
+0.75%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.38
+0.74%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.49
+0.72%
IMCV iShares Morningstar Mid-Cap Value ETF
68.95
+0.75%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.95
+0.71%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IJR iShares Core S&P Small-Cap ETF
103.05
+0.69%
XSMO Invesco S&P SmallCap Momentum ETF
56.57
+0.73%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.63
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
WTV WisdomTree U.S. Value Fund
71.32
+0.61%
PKW Invesco BuyBack Achievers ETF
102.23
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
GXG Global X MSCI Colombia ETF
24.86
+0.69%
DGRO iShares Core Dividend Growth ETF
55.64
+0.62%
VTV Vanguard Value Index Fund ETF Shares
155.80
+0.64%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.65
+0.59%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.16
+0.57%