NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| 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 | 98.97 | 107.30 | 107.91 | -7.31 | -6.88% | 4 | 299 | 350.46% |
| SPY240426C00405000 | 4/24/2024 6:19 PM | 405 | 100.37 | 102.30 | 102.91 | 0.00 | 0.00% | 9 | 6 | 336.08% |
| SPY240426C00410000 | 4/24/2024 5:49 PM | 410 | 96.49 | 97.29 | 97.90 | 0.00 | 0.00% | 1 | 6 | 321.58% |
| SPY240426C00415000 | 4/25/2024 3:38 PM | 415 | 84.57 | 92.31 | 92.92 | 2.52 | 3.07% | 2 | 5 | 307.81% |
| SPY240426C00420000 | 4/25/2024 7:42 PM | 420 | 83.12 | 87.24 | 88.11 | -2.79 | -3.25% | 2 | 58 | 294.87% |
| SPY240426C00425000 | 4/25/2024 6:38 PM | 425 | 77.04 | 82.23 | 83.11 | -4.82 | -5.89% | 4 | 66 | 280.62% |
| SPY240426C00430000 | 4/24/2024 4:01 PM | 430 | 69.03 | 77.32 | 77.93 | -5.44 | -7.30% | 1 | 27 | 265.63% |
| SPY240426C00435000 | 4/25/2024 2:15 PM | 435 | 64.00 | 72.24 | 73.12 | -6.23 | -8.87% | 4 | 188 | 252.59% |
| SPY240426C00440000 | 4/25/2024 6:48 PM | 440 | 62.04 | 67.32 | 68.00 | -4.02 | -6.09% | 4 | 30 | 238.14% |
| SPY240426C00445000 | 4/19/2024 7:27 PM | 445 | 50.60 | 62.25 | 63.13 | 0.00 | 0.00% | 2 | 10 | 224.54% |
| SPY240426C00450000 | 4/25/2024 7:59 PM | 450 | 53.60 | 57.32 | 57.93 | -3.09 | -5.45% | 2 | 60 | 209.28% |
| SPY240426C00455000 | 4/25/2024 7:03 PM | 455 | 48.24 | 52.30 | 52.99 | -1.39 | -2.80% | 12 | 44 | 195.43% |
| SPY240426C00460000 | 4/25/2024 6:13 PM | 460 | 43.50 | 47.35 | 47.95 | -2.00 | -4.40% | 7 | 57 | 181.25% |
| SPY240426C00465000 | 4/25/2024 8:04 PM | 465 | 42.05 | 42.35 | 42.95 | 2.08 | 5.20% | 5 | 38 | 166.85% |
| SPY240426C00470000 | 4/25/2024 7:46 PM | 470 | 32.99 | 37.27 | 38.15 | -1.56 | -4.52% | 20 | 299 | 153.15% |
| SPY240426C00475000 | 4/25/2024 4:37 PM | 475 | 26.51 | 32.35 | 32.96 | -4.63 | -14.87% | 83 | 274 | 137.57% |
| SPY240426C00480000 | 4/25/2024 7:24 PM | 480 | 24.32 | 27.37 | 27.97 | -0.22 | -0.90% | 31 | 121 | 122.66% |
| SPY240426C00481000 | 4/25/2024 7:09 PM | 481 | 22.35 | 26.35 | 26.95 | -3.59 | -13.84% | 2 | 16 | 119.34% |
| SPY240426C00482000 | 4/24/2024 6:37 PM | 482 | 23.11 | 25.34 | 25.95 | 0.00 | 0.00% | 2 | 3 | 116.19% |
| SPY240426C00483000 | 4/25/2024 5:50 PM | 483 | 20.41 | 24.28 | 25.14 | -3.11 | -13.22% | 17 | 4 | 113.87% |
| SPY240426C00484000 | 4/25/2024 7:01 PM | 484 | 18.71 | 23.39 | 24.00 | -1.74 | -8.51% | 24 | 17 | 110.55% |
| SPY240426C00485000 | 4/25/2024 7:23 PM | 485 | 19.24 | 22.37 | 22.98 | -1.68 | -8.03% | 826 | 343 | 107.15% |
| SPY240426C00486000 | 4/25/2024 4:51 PM | 486 | 15.50 | 21.29 | 22.07 | -3.98 | -20.43% | 54 | 120 | 104.03% |
| SPY240426C00487000 | 4/25/2024 7:02 PM | 487 | 16.30 | 20.37 | 20.99 | -3.15 | -16.20% | 6 | 64 | 100.83% |
| SPY240426C00488000 | 4/25/2024 5:11 PM | 488 | 13.72 | 19.38 | 20.03 | -3.39 | -19.81% | 57 | 303 | 97.90% |
| SPY240426C00489000 | 4/25/2024 5:11 PM | 489 | 12.66 | 18.38 | 19.00 | -4.25 | -25.13% | 40 | 75 | 94.46% |
| SPY240426C00490000 | 4/25/2024 8:04 PM | 490 | 17.50 | 17.31 | 18.18 | 1.65 | 10.41% | 1,482 | 2,136 | 91.77% |
| SPY240426C00491000 | 4/25/2024 8:00 PM | 491 | 13.00 | 16.67 | 16.93 | -0.01 | -0.08% | 212 | 664 | 89.04% |
| SPY240426C00492000 | 4/25/2024 8:07 PM | 492 | 15.87 | 15.65 | 15.91 | 3.67 | 30.08% | 144 | 321 | 85.42% |
| SPY240426C00493000 | 4/25/2024 8:04 PM | 493 | 14.50 | 14.68 | 14.92 | 1.53 | 11.80% | 163 | 767 | 82.20% |
| SPY240426C00494000 | 4/25/2024 8:06 PM | 494 | 13.87 | 13.69 | 13.94 | 1.30 | 10.34% | 1,893 | 3,237 | 78.86% |
| SPY240426C00495000 | 4/25/2024 8:12 PM | 495 | 12.71 | 12.70 | 12.95 | 3.36 | 35.94% | 1,511 | 2,612 | 75.42% |
| SPY240426C00496000 | 4/25/2024 8:07 PM | 496 | 11.81 | 11.72 | 11.95 | 3.70 | 45.62% | 3,299 | 2,777 | 71.90% |
| SPY240426C00497000 | 4/25/2024 8:08 PM | 497 | 11.00 | 10.74 | 10.97 | 3.41 | 44.93% | 4,148 | 2,781 | 68.41% |
| SPY240426C00497500 | 4/25/2024 8:11 PM | 497.5 | 10.43 | 10.25 | 10.48 | 2.21 | 26.89% | 3,375 | 1,888 | 66.64% |
| SPY240426C00498000 | 4/25/2024 8:11 PM | 498 | 9.90 | 9.76 | 10.00 | 3.20 | 47.76% | 21,846 | 3,116 | 64.89% |
| SPY240426C00499000 | 4/25/2024 8:14 PM | 499 | 8.73 | 8.80 | 9.00 | 2.92 | 50.26% | 47,476 | 3,338 | 61.21% |
| SPY240426C00500000 | 4/25/2024 8:14 PM | 500 | 7.95 | 7.85 | 8.00 | 2.99 | 60.28% | 99,989 | 14,271 | 57.46% |
| SPY240426C00501000 | 4/25/2024 8:14 PM | 501 | 6.89 | 6.92 | 7.11 | 2.54 | 58.39% | 60,530 | 4,700 | 54.20% |
| SPY240426C00502000 | 4/25/2024 8:14 PM | 502 | 6.00 | 6.02 | 6.21 | 2.31 | 62.60% | 75,373 | 5,824 | 50.83% |
| SPY240426C00502500 | 4/25/2024 8:14 PM | 502.5 | 5.53 | 5.57 | 5.70 | 2.10 | 61.22% | 25,495 | 3,135 | 49.41% |
| SPY240426C00503000 | 4/25/2024 8:14 PM | 503 | 5.20 | 5.16 | 5.27 | 2.25 | 76.27% | 74,029 | 5,993 | 47.78% |
| SPY240426C00504000 | 4/25/2024 8:14 PM | 504 | 4.39 | 4.34 | 4.48 | 1.96 | 80.66% | 64,018 | 8,266 | 44.97% |
| SPY240426C00505000 | 4/25/2024 8:14 PM | 505 | 3.60 | 3.56 | 3.65 | 1.65 | 84.62% | 96,240 | 27,055 | 41.44% |
| SPY240426C00506000 | 4/25/2024 8:14 PM | 506 | 2.87 | 2.88 | 2.95 | 1.36 | 90.07% | 38,971 | 5,963 | 38.75% |
| SPY240426C00507000 | 4/25/2024 8:14 PM | 507 | 2.25 | 2.26 | 2.30 | 1.09 | 93.97% | 44,758 | 11,046 | 36.01% |
| SPY240426C00507500 | 4/25/2024 8:14 PM | 507.5 | 2.00 | 1.98 | 2.03 | 1.01 | 102.02% | 22,789 | 2,524 | 34.99% |
| SPY240426C00508000 | 4/25/2024 8:14 PM | 508 | 1.70 | 1.72 | 1.75 | 0.84 | 97.67% | 34,965 | 9,960 | 33.72% |
| SPY240426C00509000 | 4/25/2024 8:14 PM | 509 | 1.25 | 1.24 | 1.29 | 0.63 | 101.61% | 31,252 | 5,759 | 31.67% |
| SPY240426C00510000 | 4/25/2024 8:14 PM | 510 | 0.88 | 0.87 | 0.90 | 0.43 | 95.56% | 48,453 | 23,405 | 29.64% |
| SPY240426C00511000 | 4/25/2024 8:14 PM | 511 | 0.57 | 0.57 | 0.60 | 0.24 | 72.73% | 18,653 | 9,920 | 27.88% |
| SPY240426C00512000 | 4/25/2024 8:14 PM | 512 | 0.37 | 0.36 | 0.39 | 0.14 | 60.87% | 19,482 | 13,216 | 26.51% |
| SPY240426C00512500 | 4/25/2024 8:14 PM | 512.5 | 0.30 | 0.29 | 0.30 | 0.12 | 66.67% | 3,731 | 2,684 | 25.73% |
| SPY240426C00513000 | 4/25/2024 8:14 PM | 513 | 0.22 | 0.22 | 0.24 | 0.06 | 37.50% | 10,269 | 11,558 | 25.29% |
| SPY240426C00514000 | 4/25/2024 8:14 PM | 514 | 0.13 | 0.13 | 0.14 | 0.03 | 30.00% | 6,979 | 6,787 | 24.22% |
| SPY240426C00515000 | 4/25/2024 8:14 PM | 515 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 12,672 | 20,383 | 23.44% |
| SPY240426C00516000 | 4/25/2024 8:14 PM | 516 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 6,482 | 14,357 | 23.24% |
| SPY240426C00517000 | 4/25/2024 8:14 PM | 517 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6,277 | 18,810 | 23.05% |
| SPY240426C00517500 | 4/25/2024 8:14 PM | 517.5 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1,701 | 2,190 | 23.63% |
| SPY240426C00518000 | 4/25/2024 8:14 PM | 518 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3,450 | 6,132 | 23.05% |
| SPY240426C00519000 | 4/25/2024 8:14 PM | 519 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,196 | 4,685 | 24.61% |
| SPY240426C00520000 | 4/25/2024 8:12 PM | 520 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,708 | 9,061 | 23.83% |
| SPY240426C00521000 | 4/25/2024 8:13 PM | 521 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 666 | 3,690 | 25.00% |
| SPY240426C00522000 | 4/25/2024 7:38 PM | 522 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 4,960 | 26.56% |
| SPY240426C00522500 | 4/25/2024 7:50 PM | 522.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 2,270 | 26.95% |
| SPY240426C00523000 | 4/25/2024 6:44 PM | 523 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 2,174 | 27.74% |
| SPY240426C00524000 | 4/25/2024 6:07 PM | 524 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,676 | 28.91% |
| SPY240426C00525000 | 4/25/2024 8:09 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 87 | 11,930 | 30.08% |
| SPY240426C00526000 | 4/25/2024 7:32 PM | 526 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,937 | 31.25% |
| SPY240426C00527000 | 4/24/2024 6:44 PM | 527 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,336 | 32.81% |
| SPY240426C00528000 | 4/24/2024 8:00 PM | 528 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 2,580 | 33.59% |
| SPY240426C00529000 | 4/25/2024 7:42 PM | 529 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 68 | 3,810 | 35.16% |
| SPY240426C00530000 | 4/25/2024 8:06 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 9,182 | 35.94% |
| SPY240426C00531000 | 4/25/2024 7:21 PM | 531 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 2,326 | 37.50% |
| SPY240426C00532000 | 4/24/2024 6:57 PM | 532 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 507 | 3,281 | 38.28% |
| SPY240426C00533000 | 4/24/2024 6:35 PM | 533 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 2,242 | 39.84% |
| SPY240426C00534000 | 4/25/2024 8:04 PM | 534 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,105 | 40.63% |
| SPY240426C00535000 | 4/25/2024 4:06 PM | 535 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,284 | 42.19% |
| SPY240426C00536000 | 4/24/2024 2:56 PM | 536 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 3,918 | 42.97% |
| SPY240426C00537000 | 4/25/2024 4:06 PM | 537 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,604 | 44.53% |
| SPY240426C00538000 | 4/25/2024 8:04 PM | 538 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,823 | 45.31% |
| SPY240426C00539000 | 4/23/2024 4:50 PM | 539 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,023 | 2,149 | 46.88% |
| SPY240426C00540000 | 4/24/2024 7:58 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,254 | 47.66% |
| SPY240426C00545000 | 4/25/2024 8:03 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 13,973 | 50.00% |
| SPY240426C00550000 | 4/24/2024 4:24 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,646 | 56.25% |
| SPY240426C00555000 | 4/25/2024 8:03 PM | 555 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 6 | 2,540 | 60.94% |
| SPY240426C00560000 | 4/19/2024 2:49 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 638 | 3,243 | 65.63% |
| SPY240426C00565000 | 4/19/2024 4:39 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,520 | 3,331 | 70.31% |
| SPY240426C00570000 | 4/19/2024 2:27 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 545 | 75.00% |
| SPY240426C00575000 | 4/19/2024 1:34 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 500 | 3,303 | 81.25% |
| SPY240426C00580000 | 4/18/2024 7:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 353 | 482 | 84.38% |
| SPY240426C00585000 | 4/12/2024 4:48 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 239 | 90.63% |
| SPY240426C00590000 | 4/4/2024 4:49 PM | 590 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 45 | 93.75% |
| SPY240426C00595000 | 4/5/2024 5:34 PM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 35 | 98.44% |
| SPY240426C00600000 | 4/24/2024 3:27 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 91 | 103.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 4/24/2024 4:03 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 158,599 | 134.38% |
| SPY240426P00405000 | 4/25/2024 7:03 PM | 405 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,624 | 128.13% |
| SPY240426P00410000 | 4/25/2024 7:03 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,048 | 121.88% |
| SPY240426P00415000 | 4/25/2024 7:59 PM | 415 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,332 | 115.63% |
| SPY240426P00420000 | 4/25/2024 7:03 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,988 | 109.38% |
| SPY240426P00425000 | 4/25/2024 7:03 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 304,413 | 103.13% |
| SPY240426P00430000 | 4/25/2024 7:46 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,115 | 95.31% |
| SPY240426P00435000 | 4/25/2024 8:05 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 16,477 | 87.50% |
| SPY240426P00440000 | 4/25/2024 7:55 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,345 | 16,917 | 81.25% |
| SPY240426P00445000 | 4/25/2024 7:58 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,365 | 3,521 | 75.00% |
| SPY240426P00450000 | 4/25/2024 8:12 PM | 450 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,840 | 160,736 | 68.75% |
| SPY240426P00455000 | 4/25/2024 8:14 PM | 455 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 414 | 7,002 | 70.31% |
| SPY240426P00460000 | 4/25/2024 8:14 PM | 460 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 392 | 15,610 | 63.28% |
| SPY240426P00465000 | 4/25/2024 8:14 PM | 465 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,096 | 6,234 | 56.25% |
| SPY240426P00470000 | 4/25/2024 8:10 PM | 470 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 3,486 | 16,720 | 50.78% |
| SPY240426P00475000 | 4/25/2024 8:11 PM | 475 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 940 | 17,419 | 43.75% |
| SPY240426P00480000 | 4/25/2024 8:14 PM | 480 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,336 | 14,418 | 36.72% |
| SPY240426P00481000 | 4/25/2024 8:14 PM | 481 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 458 | 1,337 | 37.11% |
| SPY240426P00482000 | 4/25/2024 8:13 PM | 482 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 3,642 | 7,260 | 35.55% |
| SPY240426P00483000 | 4/25/2024 8:14 PM | 483 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 693 | 3,529 | 34.18% |
| SPY240426P00484000 | 4/25/2024 8:11 PM | 484 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,135 | 3,535 | 32.62% |
| SPY240426P00485000 | 4/25/2024 8:13 PM | 485 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,607 | 25,657 | 31.25% |
| SPY240426P00486000 | 4/25/2024 8:12 PM | 486 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,054 | 3,177 | 29.69% |
| SPY240426P00487000 | 4/25/2024 8:07 PM | 487 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,854 | 6,156 | 28.13% |
| SPY240426P00488000 | 4/25/2024 8:14 PM | 488 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 8,150 | 2,934 | 26.56% |
| SPY240426P00489000 | 4/25/2024 8:14 PM | 489 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 14,221 | 7,297 | 26.17% |
| SPY240426P00490000 | 4/25/2024 8:14 PM | 490 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 31,835 | 21,671 | 23.63% |
| SPY240426P00491000 | 4/25/2024 8:14 PM | 491 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 17,024 | 5,624 | 23.05% |
| SPY240426P00492000 | 4/25/2024 8:14 PM | 492 | 0.03 | 0.04 | 0.05 | -0.12 | -80.00% | 24,921 | 10,818 | 22.07% |
| SPY240426P00493000 | 4/25/2024 8:14 PM | 493 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 27,280 | 16,650 | 20.51% |
| SPY240426P00494000 | 4/25/2024 8:14 PM | 494 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 27,066 | 8,134 | 19.43% |
| SPY240426P00495000 | 4/25/2024 8:14 PM | 495 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 87,487 | 22,395 | 18.16% |
| SPY240426P00496000 | 4/25/2024 8:14 PM | 496 | 0.09 | 0.07 | 0.08 | -0.33 | -78.57% | 42,909 | 6,397 | 16.80% |
| SPY240426P00497000 | 4/25/2024 8:14 PM | 497 | 0.10 | 0.09 | 0.10 | -0.43 | -81.13% | 50,291 | 24,941 | 15.67% |
| SPY240426P00497500 | 4/25/2024 8:14 PM | 497.5 | 0.12 | 0.11 | 0.12 | -0.45 | -78.95% | 26,754 | 3,969 | 15.33% |
| SPY240426P00498000 | 4/25/2024 8:14 PM | 498 | 0.13 | 0.12 | 0.13 | -0.55 | -80.88% | 96,403 | 13,017 | 14.60% |
| SPY240426P00499000 | 4/25/2024 8:14 PM | 499 | 0.15 | 0.15 | 0.16 | -0.72 | -82.76% | 73,459 | 8,589 | 13.23% |
| SPY240426P00500000 | 4/25/2024 8:14 PM | 500 | 0.21 | 0.20 | 0.21 | -0.91 | -81.25% | 112,923 | 38,996 | 11.94% |
| SPY240426P00501000 | 4/25/2024 8:14 PM | 501 | 0.27 | 0.26 | 0.28 | -1.10 | -80.29% | 55,886 | 6,720 | 10.55% |
| SPY240426P00502000 | 4/25/2024 8:14 PM | 502 | 0.36 | 0.35 | 0.37 | -1.33 | -78.70% | 44,009 | 15,112 | 8.86% |
| SPY240426P00502500 | 4/25/2024 8:14 PM | 502.5 | 0.44 | 0.40 | 0.43 | -1.47 | -76.96% | 17,987 | 2,226 | 7.94% |
| SPY240426P00503000 | 4/25/2024 8:14 PM | 503 | 0.51 | 0.47 | 0.50 | -1.59 | -75.71% | 58,851 | 13,377 | 6.84% |
| SPY240426P00504000 | 4/25/2024 8:14 PM | 504 | 0.66 | 0.65 | 0.67 | -1.87 | -73.91% | 26,167 | 9,595 | 3.42% |
| SPY240426P00505000 | 4/25/2024 8:14 PM | 505 | 0.90 | 0.88 | 0.90 | -2.18 | -70.78% | 23,759 | 16,720 | 0.00% |
| SPY240426P00506000 | 4/25/2024 8:14 PM | 506 | 1.20 | 1.16 | 1.20 | -2.45 | -67.12% | 7,632 | 6,256 | 0.00% |
| SPY240426P00507000 | 4/25/2024 8:14 PM | 507 | 1.54 | 1.51 | 1.56 | -2.75 | -64.10% | 3,784 | 5,135 | 0.00% |
| SPY240426P00507500 | 4/25/2024 8:14 PM | 507.5 | 1.79 | 1.72 | 1.78 | -2.86 | -61.51% | 850 | 2,025 | 0.00% |
| SPY240426P00508000 | 4/25/2024 8:14 PM | 508 | 1.99 | 1.95 | 2.01 | -2.96 | -59.80% | 1,735 | 9,871 | 0.00% |
| SPY240426P00509000 | 4/25/2024 8:14 PM | 509 | 2.54 | 2.46 | 2.56 | -3.17 | -55.52% | 1,187 | 2,566 | 0.00% |
| SPY240426P00510000 | 4/25/2024 8:14 PM | 510 | 3.25 | 3.05 | 3.20 | -3.35 | -50.76% | 815 | 13,216 | 0.00% |
| SPY240426P00511000 | 4/25/2024 8:11 PM | 511 | 3.74 | 3.75 | 3.90 | -3.84 | -50.66% | 454 | 1,110 | 0.00% |
| SPY240426P00512000 | 4/25/2024 8:14 PM | 512 | 4.73 | 4.52 | 4.70 | -3.63 | -43.42% | 195 | 246 | 0.00% |
| SPY240426P00512500 | 4/25/2024 7:46 PM | 512.5 | 9.67 | 4.92 | 5.13 | 2.89 | 42.63% | 43 | 111 | 0.00% |
| SPY240426P00513000 | 4/25/2024 7:52 PM | 513 | 9.93 | 5.35 | 5.57 | 0.43 | 4.53% | 131 | 42 | 0.00% |
| SPY240426P00514000 | 4/25/2024 8:09 PM | 514 | 6.40 | 5.95 | 6.86 | -2.04 | -24.17% | 180 | 359 | 0.00% |
| SPY240426P00515000 | 4/25/2024 8:09 PM | 515 | 7.36 | 6.92 | 7.80 | -3.87 | -34.46% | 43 | 1,658 | 0.00% |
| SPY240426P00516000 | 4/25/2024 8:13 PM | 516 | 8.42 | 7.97 | 8.79 | -2.08 | -19.81% | 9 | 9 | 0.00% |
| SPY240426P00517000 | 4/25/2024 7:49 PM | 517 | 14.61 | 8.91 | 9.79 | 3.35 | 29.75% | 60 | 9 | 0.00% |
| SPY240426P00517500 | 4/25/2024 8:03 PM | 517.5 | 10.90 | 9.41 | 10.29 | -0.28 | -2.50% | 141 | 60 | 0.00% |
| SPY240426P00518000 | 4/25/2024 7:49 PM | 518 | 14.95 | 9.91 | 10.79 | 3.27 | 28.00% | 62 | 16 | 0.00% |
| SPY240426P00519000 | 4/25/2024 7:49 PM | 519 | 15.97 | 10.91 | 11.77 | 2.71 | 20.44% | 65 | 9 | 0.00% |
| SPY240426P00520000 | 4/25/2024 7:48 PM | 520 | 16.86 | 11.91 | 12.78 | 2.39 | 16.52% | 223 | 26 | 0.00% |
| SPY240426P00521000 | 4/25/2024 7:20 PM | 521 | 16.77 | 12.91 | 13.78 | 1.07 | 6.82% | 3 | 3 | 0.00% |
| SPY240426P00522000 | 4/25/2024 7:48 PM | 522 | 18.87 | 13.91 | 14.78 | 0.37 | 2.00% | 55 | 7 | 0.00% |
| SPY240426P00522500 | 4/25/2024 8:03 PM | 522.5 | 15.88 | 14.41 | 15.28 | -7.15 | -31.05% | 1 | 0 | 0.00% |
| SPY240426P00523000 | 4/25/2024 7:48 PM | 523 | 19.86 | 14.91 | 15.78 | 1.74 | 9.60% | 60 | 8 | 0.00% |
| SPY240426P00524000 | 4/25/2024 7:48 PM | 524 | 20.99 | 15.91 | 16.78 | 1.89 | 9.90% | 591 | 61 | 0.00% |
| SPY240426P00525000 | 4/25/2024 8:00 PM | 525 | 21.26 | 16.91 | 17.78 | 0.59 | 2.85% | 24 | 3 | 0.00% |
| SPY240426P00526000 | 4/25/2024 4:45 PM | 526 | 24.47 | 17.91 | 18.78 | 4.25 | 21.02% | 2 | 0 | 0.00% |
| SPY240426P00527000 | 4/18/2024 7:06 PM | 527 | 27.05 | 18.91 | 19.78 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| SPY240426P00528000 | 4/17/2024 8:04 PM | 528 | 27.53 | 19.96 | 20.78 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| SPY240426P00529000 | 4/17/2024 5:45 PM | 529 | 27.87 | 20.91 | 21.78 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SPY240426P00530000 | 4/25/2024 6:48 PM | 530 | 28.29 | 21.91 | 22.78 | 3.04 | 12.04% | 9 | 3 | 0.00% |
| SPY240426P00531000 | 4/24/2024 6:19 PM | 531 | 25.65 | 23.00 | 23.78 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SPY240426P00532000 | 4/12/2024 3:32 PM | 532 | 18.47 | 24.00 | 24.78 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| SPY240426P00533000 | 4/16/2024 3:10 PM | 533 | 29.20 | 24.97 | 25.78 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SPY240426P00534000 | 4/17/2024 8:03 PM | 534 | 33.26 | 25.97 | 26.77 | 0.00 | 0.00% | 620 | 0 | 0.00% |
| SPY240426P00535000 | 4/25/2024 6:45 PM | 535 | 32.83 | 27.00 | 27.78 | -5.44 | -14.21% | 631 | 0 | 0.00% |
| SPY240426P00536000 | 4/17/2024 8:08 PM | 536 | 35.45 | 28.00 | 28.78 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY240426P00537000 | 4/17/2024 8:08 PM | 537 | 36.47 | 28.91 | 29.78 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY240426P00538000 | 4/12/2024 6:47 PM | 538 | 27.75 | 29.91 | 30.78 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| SPY240426P00539000 | 4/25/2024 1:39 PM | 539 | 40.28 | 30.90 | 31.78 | 0.75 | 1.90% | 1 | 0 | 0.00% |
| SPY240426P00540000 | 4/25/2024 7:48 PM | 540 | 36.85 | 31.90 | 32.77 | 2.48 | 7.22% | 54 | 7 | 0.00% |
| SPY240426P00545000 | 4/24/2024 2:16 PM | 545 | 46.30 | 36.90 | 37.77 | 7.48 | 19.27% | 1 | 0 | 0.00% |
| SPY240426P00550000 | 4/24/2024 6:55 PM | 550 | 45.05 | 41.95 | 42.77 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| SPY240426P00555000 | 4/17/2024 8:07 PM | 555 | 54.51 | 46.98 | 47.77 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SPY240426P00560000 | 4/17/2024 2:56 PM | 560 | 57.20 | 51.89 | 52.77 | 0.00 | 0.00% | - | 0 | 0.00% |
| 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 | 66.98 | 67.76 | 7.34 | 10.62% | 1 | 1 | 0.00% |
| SPY240426P00580000 | 4/23/2024 6:44 PM | 580 | 73.82 | 71.89 | 72.76 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SPY240426P00585000 | 4/9/2024 5:02 PM | 585 | 68.28 | 76.88 | 77.75 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPY240426P00600000 | 4/25/2024 7:39 PM | 600 | 96.56 | 91.96 | 92.75 | 1.51 | 1.59% | 634 | 1 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%