NYSEArca - Delayed Quote • USD
SPDR EURO STOXX 50 ETF (FEZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FEZ240517C00030000 | 4/9/2024 5:49 PM | 30 | 21.95 | 19.10 | 23.90 | 0.00 | 0.00% | 15 | 14 | 247.95% |
FEZ240517C00037000 | 1/23/2024 3:38 PM | 37 | 9.65 | 11.30 | 15.55 | 0.00 | 0.00% | 2 | 1 | 125.49% |
FEZ240517C00038000 | 1/23/2024 3:55 PM | 38 | 8.64 | 10.45 | 14.55 | 0.00 | 0.00% | 62 | 63 | 118.02% |
FEZ240517C00039000 | 3/5/2024 8:17 PM | 39 | 12.10 | 11.20 | 13.20 | 0.00 | 0.00% | 1 | 20 | 94.92% |
FEZ240517C00040000 | 1/23/2024 3:37 PM | 40 | 6.90 | 8.45 | 12.60 | 0.00 | 0.00% | 3 | 8 | 105.37% |
FEZ240517C00043000 | 12/28/2023 6:40 PM | 43 | 5.83 | 5.70 | 5.85 | 0.00 | 0.00% | 20 | 34 | 0.00% |
FEZ240517C00044000 | 1/23/2024 3:37 PM | 44 | 3.45 | 6.20 | 7.30 | 0.00 | 0.00% | 4 | 203 | 0.00% |
FEZ240517C00045000 | 2/13/2024 2:57 PM | 45 | 3.87 | 5.40 | 9.30 | 0.00 | 0.00% | 11 | 113 | 61.96% |
FEZ240517C00046000 | 4/19/2024 6:57 PM | 46 | 4.30 | 3.60 | 7.90 | 0.00 | 0.00% | 34 | 62 | 96.83% |
FEZ240517C00047000 | 3/15/2024 7:53 PM | 47 | 5.44 | 3.60 | 5.50 | 0.00 | 0.00% | 40 | 24 | 53.08% |
FEZ240517C00048000 | 4/11/2024 2:27 PM | 48 | 3.08 | 1.50 | 6.10 | 0.00 | 0.00% | 5 | 352 | 84.03% |
FEZ240517C00049000 | 4/18/2024 3:43 PM | 49 | 1.95 | 2.60 | 3.70 | 0.00 | 0.00% | 300 | 329 | 43.65% |
FEZ240517C00050000 | 4/26/2024 7:08 PM | 50 | 1.55 | 1.50 | 2.35 | -0.58 | -27.23% | 5 | 509 | 27.83% |
FEZ240517C00051000 | 4/26/2024 6:08 PM | 51 | 1.30 | 1.15 | 1.35 | 0.35 | 36.84% | 3 | 230 | 19.92% |
FEZ240517C00052000 | 4/25/2024 1:36 PM | 52 | 0.20 | 0.60 | 0.70 | 0.00 | 0.00% | 5 | 3,114 | 17.24% |
FEZ240517C00053000 | 4/23/2024 7:54 PM | 53 | 0.33 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 29 | 15.87% |
FEZ240517C00054000 | 4/8/2024 6:44 PM | 54 | 0.42 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 44 | 59.86% |
FEZ240517C00055000 | 4/12/2024 1:30 PM | 55 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 34 | 70.07% |
FEZ240517C00060000 | 1/11/2024 2:30 PM | 60 | 0.03 | 0.00 | 0.18 | 0.00 | 0.00% | 10 | 10 | 42.58% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FEZ240517P00030000 | 11/3/2023 2:26 PM | 30 | 0.25 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 21 | 112.11% |
FEZ240517P00033000 | 2/20/2024 2:56 PM | 33 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 544 | 553 | 100.98% |
FEZ240517P00034000 | 2/20/2024 2:56 PM | 34 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 60 | 118.95% |
FEZ240517P00035000 | 1/12/2024 7:41 PM | 35 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1,731 | 112.11% |
FEZ240517P00036000 | 11/21/2023 7:26 PM | 36 | 0.27 | 0.05 | 0.35 | 0.00 | 0.00% | - | 2 | 91.80% |
FEZ240517P00037000 | 2/20/2024 2:56 PM | 37 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 862 | 638 | 99.12% |
FEZ240517P00038000 | 1/16/2024 2:30 PM | 38 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
FEZ240517P00039000 | 3/19/2024 3:04 PM | 39 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 86.52% |
FEZ240517P00040000 | 1/12/2024 7:41 PM | 40 | 0.27 | 0.11 | 0.15 | 0.00 | 0.00% | 20 | 149 | 63.28% |
FEZ240517P00041000 | 3/19/2024 3:04 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 88 | 55.27% |
FEZ240517P00042000 | 4/23/2024 7:23 PM | 42 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 102 | 44.53% |
FEZ240517P00043000 | 3/7/2024 5:21 PM | 43 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 689 | 62.50% |
FEZ240517P00044000 | 2/20/2024 3:48 PM | 44 | 0.26 | 0.01 | 0.75 | 0.00 | 0.00% | 7 | 207 | 56.84% |
FEZ240517P00045000 | 4/17/2024 7:21 PM | 45 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 101 | 74.27% |
FEZ240517P00046000 | 2/22/2024 8:44 PM | 46 | 0.31 | 0.06 | 0.13 | 0.00 | 0.00% | 2 | 495 | 33.59% |
FEZ240517P00047000 | 3/21/2024 1:30 PM | 47 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 10 | 484 | 53.61% |
FEZ240517P00048000 | 4/26/2024 5:14 PM | 48 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 1 | 413 | 24.61% |
FEZ240517P00049000 | 4/23/2024 5:32 PM | 49 | 0.24 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 161 | 21.34% |
FEZ240517P00050000 | 4/26/2024 5:58 PM | 50 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 8 | 3,197 | 18.46% |
FEZ240517P00051000 | 4/26/2024 6:53 PM | 51 | 0.40 | 0.45 | 0.50 | -0.21 | -34.43% | 1 | 127 | 16.09% |
FEZ240517P00052000 | 4/23/2024 1:55 PM | 52 | 1.15 | 0.80 | 0.95 | 0.00 | 0.00% | 3 | 179 | 15.60% |
FEZ240517P00053000 | 4/12/2024 7:23 PM | 53 | 2.85 | 0.20 | 2.05 | 0.00 | 0.00% | 15 | 39 | 25.49% |
FEZ240517P00054000 | 4/3/2024 4:31 PM | 54 | 1.71 | 0.30 | 4.40 | 0.00 | 0.00% | 2 | 1 | 61.33% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%