NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 4/26/2024 2:07 PM | 240 | 269.08 | 268.79 | 269.22 | 9.55 | 3.68% | 398 | 389 | 147.46% |
| SPY240517C00245000 | 4/23/2024 2:23 PM | 245 | 259.56 | 263.81 | 264.23 | 0.00 | 0.00% | 2 | 20 | 144.19% |
| SPY240517C00250000 | 4/22/2024 4:44 PM | 250 | 248.98 | 258.83 | 259.25 | 0.00 | 0.00% | 12 | 18 | 141.06% |
| SPY240517C00255000 | 4/22/2024 1:34 PM | 255 | 243.81 | 253.85 | 254.27 | 0.00 | 0.00% | 4 | 56 | 138.04% |
| SPY240517C00260000 | 4/26/2024 2:09 PM | 260 | 249.50 | 248.86 | 249.28 | 3.80 | 1.55% | 6 | 151 | 134.77% |
| SPY240517C00265000 | 4/24/2024 1:43 PM | 265 | 243.19 | 243.88 | 244.30 | 0.00 | 0.00% | 2 | 92 | 131.79% |
| SPY240517C00270000 | 4/24/2024 2:07 PM | 270 | 238.04 | 238.90 | 239.32 | 0.00 | 0.00% | 2 | 2 | 128.86% |
| SPY240517C00275000 | 4/22/2024 1:52 PM | 275 | 224.15 | 233.92 | 234.34 | 0.00 | 0.00% | 2 | 14 | 125.93% |
| SPY240517C00280000 | 4/24/2024 1:48 PM | 280 | 227.99 | 228.94 | 229.35 | 0.00 | 0.00% | 2 | 14 | 122.95% |
| SPY240517C00285000 | 4/23/2024 3:10 PM | 285 | 220.58 | 223.96 | 224.37 | 0.00 | 0.00% | 4 | 129 | 120.12% |
| SPY240517C00290000 | 4/22/2024 1:48 PM | 290 | 209.09 | 218.98 | 219.39 | 0.00 | 0.00% | 2 | 2 | 117.29% |
| SPY240517C00295000 | 3/22/2024 7:16 PM | 295 | 228.70 | 201.24 | 201.75 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SPY240517C00300000 | 4/25/2024 5:08 PM | 300 | 202.80 | 209.01 | 209.42 | 0.00 | 0.00% | 2 | 98 | 111.55% |
| SPY240517C00305000 | 4/22/2024 1:44 PM | 305 | 193.59 | 204.03 | 204.44 | 0.00 | 0.00% | 2 | 10 | 108.84% |
| SPY240517C00310000 | 4/2/2024 5:12 PM | 310 | 210.25 | 199.05 | 199.46 | 0.00 | 0.00% | 2 | 1 | 106.10% |
| SPY240517C00315000 | 4/22/2024 2:07 PM | 315 | 184.33 | 194.07 | 194.48 | 0.00 | 0.00% | 2 | 2 | 103.44% |
| SPY240517C00320000 | 4/26/2024 7:30 PM | 320 | 190.58 | 189.09 | 189.50 | -8.22 | -4.13% | 24 | 2 | 100.78% |
| SPY240517C00325000 | 3/19/2024 5:05 PM | 325 | 192.98 | 175.88 | 176.33 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| SPY240517C00330000 | 4/11/2024 2:07 PM | 330 | 185.16 | 179.13 | 179.53 | 0.00 | 0.00% | 1 | 6 | 95.46% |
| SPY240517C00335000 | 4/26/2024 2:36 PM | 335 | 174.70 | 174.15 | 174.55 | 8.66 | 5.22% | 2 | 27 | 92.87% |
| SPY240517C00340000 | 4/24/2024 6:08 PM | 340 | 167.00 | 169.17 | 169.57 | 0.00 | 0.00% | 1 | 3 | 90.28% |
| SPY240517C00345000 | 4/19/2024 4:37 PM | 345 | 152.01 | 164.19 | 164.59 | 0.00 | 0.00% | 9 | 12 | 87.72% |
| SPY240517C00350000 | 4/19/2024 7:03 PM | 350 | 146.62 | 159.21 | 159.61 | 0.00 | 0.00% | 1 | 34 | 85.18% |
| SPY240517C00355000 | 1/19/2024 8:54 PM | 355 | 132.66 | 147.61 | 148.15 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SPY240517C00360000 | 4/19/2024 4:34 PM | 360 | 137.11 | 149.26 | 149.65 | 0.00 | 0.00% | 24 | 36 | 80.22% |
| SPY240517C00365000 | 4/11/2024 4:15 PM | 365 | 152.16 | 144.28 | 144.67 | 0.00 | 0.00% | 6 | 11 | 77.71% |
| SPY240517C00370000 | 4/19/2024 4:20 PM | 370 | 127.57 | 139.30 | 139.69 | 0.00 | 0.00% | 1 | 6 | 75.24% |
| SPY240517C00375000 | 4/24/2024 2:07 PM | 375 | 133.50 | 134.32 | 134.71 | 0.00 | 0.00% | 2 | 32 | 72.75% |
| SPY240517C00380000 | 4/26/2024 7:30 PM | 380 | 130.81 | 129.34 | 129.74 | 9.47 | 7.80% | 28 | 61 | 70.36% |
| SPY240517C00385000 | 4/12/2024 2:31 PM | 385 | 131.36 | 124.37 | 124.76 | 0.00 | 0.00% | 1 | 10 | 67.96% |
| SPY240517C00390000 | 4/25/2024 8:05 PM | 390 | 118.57 | 119.39 | 119.78 | 0.00 | 0.00% | 4 | 11 | 65.52% |
| SPY240517C00395000 | 4/22/2024 3:35 PM | 395 | 103.40 | 114.41 | 114.80 | 0.00 | 0.00% | 4 | 24 | 63.09% |
| SPY240517C00400000 | 4/25/2024 7:56 PM | 400 | 109.93 | 109.44 | 109.83 | 5.11 | 4.88% | 17 | 221 | 60.74% |
| SPY240517C00405000 | 4/26/2024 8:02 PM | 405 | 104.68 | 104.46 | 104.85 | 9.87 | 10.41% | 49 | 97 | 58.33% |
| SPY240517C00410000 | 4/24/2024 5:49 PM | 410 | 98.01 | 99.49 | 99.87 | 0.00 | 0.00% | 1 | 23 | 55.95% |
| SPY240517C00415000 | 4/19/2024 1:33 PM | 415 | 86.55 | 94.51 | 94.90 | 0.00 | 0.00% | 1 | 17 | 53.56% |
| SPY240517C00420000 | 4/26/2024 5:31 PM | 420 | 90.04 | 89.54 | 89.93 | 5.00 | 5.88% | 9 | 1,596 | 51.22% |
| SPY240517C00425000 | 4/26/2024 8:02 PM | 425 | 84.81 | 84.57 | 84.95 | 9.81 | 13.08% | 52 | 86 | 50.17% |
| SPY240517C00430000 | 4/26/2024 2:14 PM | 430 | 80.43 | 79.60 | 79.98 | 10.13 | 14.41% | 7 | 2,655 | 47.75% |
| SPY240517C00435000 | 4/26/2024 4:40 PM | 435 | 75.80 | 74.63 | 75.01 | 13.10 | 20.89% | 8 | 477 | 45.34% |
| SPY240517C00440000 | 4/26/2024 7:40 PM | 440 | 70.61 | 69.66 | 70.04 | 5.65 | 8.70% | 14 | 2,357 | 42.91% |
| SPY240517C00445000 | 4/25/2024 2:09 PM | 445 | 65.46 | 64.70 | 65.08 | 10.23 | 18.52% | 2 | 306 | 40.52% |
| SPY240517C00448000 | 4/22/2024 5:26 PM | 448 | 53.87 | 61.72 | 62.10 | 0.00 | 0.00% | 3 | 25 | 39.05% |
| SPY240517C00449000 | 4/15/2024 2:24 PM | 449 | 66.75 | 60.73 | 61.11 | 0.00 | 0.00% | 1 | 10 | 38.58% |
| SPY240517C00450000 | 4/26/2024 6:57 PM | 450 | 60.80 | 59.74 | 60.12 | 5.79 | 10.53% | 3 | 583 | 38.11% |
| SPY240517C00451000 | 4/25/2024 2:23 PM | 451 | 50.49 | 58.75 | 59.13 | 0.00 | 0.00% | 1 | 15 | 37.63% |
| SPY240517C00452000 | 4/25/2024 6:31 PM | 452 | 57.65 | 57.76 | 58.14 | 5.25 | 10.02% | 1 | 16 | 37.16% |
| SPY240517C00453000 | 4/19/2024 2:34 PM | 453 | 48.37 | 56.77 | 57.15 | 0.00 | 0.00% | 1 | 899 | 36.68% |
| SPY240517C00454000 | 4/25/2024 6:32 PM | 454 | 50.65 | 55.78 | 56.16 | 0.00 | 0.00% | 2 | 870 | 36.21% |
| SPY240517C00455000 | 4/26/2024 7:09 PM | 455 | 56.15 | 54.79 | 55.17 | 6.49 | 13.07% | 4 | 487 | 35.72% |
| SPY240517C00456000 | 4/26/2024 4:14 PM | 456 | 54.51 | 53.80 | 54.18 | 4.25 | 8.46% | 1 | 96 | 35.24% |
| SPY240517C00457000 | 4/22/2024 7:15 PM | 457 | 46.56 | 52.81 | 53.19 | 0.00 | 0.00% | 11 | 55 | 34.76% |
| SPY240517C00458000 | 4/25/2024 4:08 PM | 458 | 44.72 | 51.82 | 52.20 | 0.00 | 0.00% | 14 | 89 | 34.28% |
| SPY240517C00459000 | 4/26/2024 5:40 PM | 459 | 52.26 | 50.95 | 51.13 | 10.46 | 25.02% | 2 | 1,257 | 33.41% |
| SPY240517C00460000 | 4/26/2024 8:00 PM | 460 | 50.15 | 49.96 | 50.14 | 9.47 | 23.28% | 10 | 1,705 | 32.92% |
| SPY240517C00461000 | 4/24/2024 7:18 PM | 461 | 46.45 | 48.97 | 49.16 | 0.00 | 0.00% | 1 | 160 | 32.48% |
| SPY240517C00462000 | 4/24/2024 7:00 PM | 462 | 44.59 | 47.99 | 48.17 | 0.00 | 0.00% | 2 | 22 | 32.00% |
| SPY240517C00463000 | 4/19/2024 2:27 PM | 463 | 38.49 | 47.00 | 47.19 | 0.00 | 0.00% | 1 | 101 | 31.56% |
| SPY240517C00464000 | 4/26/2024 4:49 PM | 464 | 47.01 | 46.02 | 46.20 | 4.22 | 9.86% | 1 | 1,338 | 31.07% |
| SPY240517C00465000 | 4/26/2024 7:40 PM | 465 | 45.99 | 45.04 | 45.22 | 5.10 | 12.47% | 29 | 521 | 30.63% |
| SPY240517C00466000 | 4/26/2024 2:52 PM | 466 | 44.26 | 44.05 | 44.23 | 6.72 | 17.90% | 1 | 1,651 | 30.13% |
| SPY240517C00467000 | 4/19/2024 7:46 PM | 467 | 31.59 | 43.07 | 43.25 | 0.00 | 0.00% | 17 | 362 | 29.68% |
| SPY240517C00468000 | 4/24/2024 4:08 PM | 468 | 38.40 | 42.09 | 42.27 | 0.00 | 0.00% | 1 | 553 | 29.22% |
| SPY240517C00469000 | 4/25/2024 2:07 PM | 469 | 32.11 | 41.11 | 41.29 | 0.00 | 0.00% | 1 | 556 | 28.76% |
| SPY240517C00470000 | 4/26/2024 7:59 PM | 470 | 40.57 | 40.14 | 40.32 | 4.48 | 12.41% | 17 | 5,929 | 28.35% |
| SPY240517C00471000 | 4/26/2024 7:46 PM | 471 | 39.72 | 39.16 | 39.34 | 5.80 | 17.10% | 2 | 462 | 27.88% |
| SPY240517C00472000 | 4/25/2024 2:23 PM | 472 | 30.32 | 38.19 | 38.37 | 0.00 | 0.00% | 1 | 330 | 27.44% |
| SPY240517C00473000 | 4/24/2024 4:34 PM | 473 | 33.17 | 37.22 | 37.39 | 0.00 | 0.00% | 1 | 620 | 26.97% |
| SPY240517C00474000 | 4/25/2024 2:19 PM | 474 | 28.51 | 36.25 | 36.42 | 0.00 | 0.00% | 88 | 316 | 26.53% |
| SPY240517C00475000 | 4/26/2024 7:41 PM | 475 | 36.10 | 35.28 | 35.46 | 5.02 | 16.15% | 43 | 477 | 26.13% |
| SPY240517C00476000 | 4/25/2024 7:22 PM | 476 | 30.74 | 34.32 | 34.49 | 0.00 | 0.00% | 63 | 548 | 25.68% |
| SPY240517C00477000 | 4/26/2024 2:05 PM | 477 | 33.78 | 33.36 | 33.53 | 3.94 | 13.20% | 3 | 980 | 25.26% |
| SPY240517C00478000 | 4/26/2024 1:56 PM | 478 | 33.18 | 32.40 | 32.57 | 9.40 | 39.53% | 4 | 345 | 24.84% |
| SPY240517C00479000 | 4/23/2024 2:47 PM | 479 | 28.70 | 31.44 | 31.61 | 0.00 | 0.00% | 1 | 1,284 | 24.40% |
| SPY240517C00480000 | 4/26/2024 8:12 PM | 480 | 30.73 | 30.49 | 30.66 | 4.41 | 16.76% | 2,891 | 12,690 | 24.01% |
| SPY240517C00481000 | 4/23/2024 2:32 PM | 481 | 30.25 | 29.54 | 29.71 | 2.69 | 9.76% | 3 | 345 | 23.59% |
| SPY240517C00482000 | 4/25/2024 2:33 PM | 482 | 21.11 | 28.60 | 28.77 | 0.00 | 0.00% | 2 | 312 | 23.21% |
| SPY240517C00483000 | 4/26/2024 6:55 PM | 483 | 28.31 | 27.66 | 27.83 | 4.05 | 16.69% | 98 | 739 | 22.81% |
| SPY240517C00484000 | 4/25/2024 4:59 PM | 484 | 21.48 | 26.73 | 26.89 | 0.00 | 0.00% | 4 | 1,155 | 22.41% |
| SPY240517C00485000 | 4/26/2024 7:43 PM | 485 | 26.53 | 25.80 | 25.96 | 1.03 | 4.04% | 1,253 | 8,032 | 22.02% |
| SPY240517C00486000 | 4/26/2024 3:12 PM | 486 | 24.80 | 24.88 | 25.04 | 7.34 | 42.04% | 218 | 402 | 21.66% |
| SPY240517C00487000 | 4/26/2024 2:43 PM | 487 | 24.46 | 23.97 | 24.12 | 1.94 | 8.61% | 7 | 888 | 21.28% |
| SPY240517C00488000 | 4/26/2024 6:11 PM | 488 | 24.05 | 23.06 | 23.21 | 4.76 | 24.68% | 2 | 2,934 | 20.92% |
| SPY240517C00489000 | 4/26/2024 7:42 PM | 489 | 22.85 | 22.16 | 22.31 | 4.57 | 25.00% | 19 | 1,560 | 20.58% |
| SPY240517C00490000 | 4/26/2024 7:43 PM | 490 | 21.50 | 21.27 | 21.41 | 0.34 | 1.61% | 186 | 8,420 | 20.22% |
| SPY240517C00491000 | 4/26/2024 7:55 PM | 491 | 20.69 | 20.38 | 20.52 | 3.93 | 23.45% | 107 | 2,269 | 19.86% |
| SPY240517C00492000 | 4/26/2024 7:06 PM | 492 | 20.49 | 19.51 | 19.65 | 2.17 | 11.84% | 2 | 779 | 19.55% |
| SPY240517C00493000 | 4/26/2024 7:58 PM | 493 | 19.00 | 18.64 | 18.78 | 3.54 | 22.90% | 2 | 1,469 | 19.22% |
| SPY240517C00494000 | 4/26/2024 7:58 PM | 494 | 18.17 | 17.79 | 17.92 | 3.71 | 25.66% | 19 | 1,584 | 18.89% |
| SPY240517C00495000 | 4/26/2024 7:59 PM | 495 | 17.30 | 16.95 | 17.07 | 3.52 | 25.54% | 399 | 11,743 | 18.57% |
| SPY240517C00496000 | 4/26/2024 8:08 PM | 496 | 16.35 | 16.12 | 16.24 | 2.93 | 21.83% | 217 | 6,548 | 18.27% |
| SPY240517C00497000 | 4/26/2024 7:56 PM | 497 | 15.54 | 15.31 | 15.42 | 3.44 | 28.43% | 54 | 5,107 | 17.98% |
| SPY240517C00498000 | 4/26/2024 8:08 PM | 498 | 14.74 | 14.50 | 14.61 | 0.31 | 2.15% | 201 | 5,392 | 17.68% |
| SPY240517C00499000 | 4/26/2024 7:52 PM | 499 | 14.18 | 13.72 | 13.81 | 0.46 | 3.35% | 235 | 5,743 | 17.38% |
| SPY240517C00500000 | 4/26/2024 8:13 PM | 500 | 12.97 | 12.95 | 13.03 | 0.12 | 0.93% | 703 | 58,721 | 17.10% |
| SPY240517C00503000 | 4/26/2024 7:59 PM | 503 | 11.09 | 10.74 | 10.80 | 0.38 | 3.55% | 248 | 6,676 | 16.31% |
| SPY240517C00504000 | 4/26/2024 8:01 PM | 504 | 10.12 | 10.04 | 10.09 | 0.00 | 0.00% | 453 | 4,789 | 16.05% |
| SPY240517C00505000 | 4/26/2024 8:08 PM | 505 | 9.51 | 9.36 | 9.41 | 0.20 | 2.15% | 4,399 | 18,066 | 15.82% |
| SPY240517C00506000 | 4/26/2024 8:14 PM | 506 | 8.73 | 8.70 | 8.74 | 0.09 | 1.04% | 417 | 4,844 | 15.57% |
| SPY240517C00507000 | 4/26/2024 8:11 PM | 507 | 8.12 | 8.06 | 8.10 | 0.12 | 1.50% | 897 | 7,029 | 15.34% |
| SPY240517C00508000 | 4/26/2024 8:13 PM | 508 | 7.49 | 7.45 | 7.49 | -0.13 | -1.71% | 3,061 | 5,873 | 15.13% |
| SPY240517C00509000 | 4/26/2024 8:13 PM | 509 | 6.88 | 6.86 | 6.89 | -0.20 | -2.82% | 1,946 | 3,370 | 14.90% |
| SPY240517C00510000 | 4/26/2024 8:14 PM | 510 | 6.30 | 6.30 | 6.32 | -0.10 | -1.56% | 9,084 | 16,165 | 14.69% |
| SPY240517C00511000 | 4/26/2024 7:57 PM | 511 | 5.80 | 5.76 | 5.79 | -0.03 | -0.51% | 1,373 | 3,979 | 14.51% |
| SPY240517C00512000 | 4/26/2024 8:05 PM | 512 | 5.36 | 5.24 | 5.27 | 0.00 | 0.00% | 1,232 | 5,288 | 14.30% |
| SPY240517C00513000 | 4/26/2024 8:03 PM | 513 | 4.89 | 4.76 | 4.79 | 0.06 | 1.24% | 1,320 | 9,336 | 14.12% |
| SPY240517C00514000 | 4/26/2024 8:13 PM | 514 | 4.33 | 4.30 | 4.33 | -0.22 | -4.84% | 1,049 | 7,160 | 13.94% |
| SPY240517C00515000 | 4/26/2024 8:14 PM | 515 | 3.89 | 3.87 | 3.90 | -0.03 | -0.77% | 3,830 | 33,725 | 13.77% |
| SPY240517C00516000 | 4/26/2024 8:07 PM | 516 | 3.56 | 3.47 | 3.50 | -0.01 | -0.28% | 772 | 5,474 | 13.61% |
| SPY240517C00517000 | 4/26/2024 7:54 PM | 517 | 3.32 | 3.10 | 3.12 | 0.12 | 3.75% | 1,626 | 5,261 | 13.43% |
| SPY240517C00518000 | 4/26/2024 8:13 PM | 518 | 2.77 | 2.75 | 2.78 | -0.11 | -3.82% | 5,302 | 10,055 | 13.29% |
| SPY240517C00519000 | 4/26/2024 8:13 PM | 519 | 2.47 | 2.43 | 2.46 | -0.07 | -2.76% | 720 | 9,657 | 13.14% |
| SPY240517C00520000 | 4/26/2024 8:14 PM | 520 | 2.15 | 2.14 | 2.15 | -0.11 | -4.87% | 6,312 | 37,882 | 12.95% |
| SPY240517C00521000 | 4/26/2024 7:59 PM | 521 | 2.00 | 1.87 | 1.90 | 0.05 | 2.56% | 763 | 8,445 | 12.86% |
| SPY240517C00522000 | 4/26/2024 8:01 PM | 522 | 1.70 | 1.63 | 1.65 | -0.03 | -1.73% | 957 | 12,628 | 12.71% |
| SPY240517C00523000 | 4/26/2024 8:13 PM | 523 | 1.43 | 1.41 | 1.43 | -0.11 | -7.14% | 718 | 11,679 | 12.57% |
| SPY240517C00524000 | 4/26/2024 7:53 PM | 524 | 1.31 | 1.22 | 1.24 | -0.08 | -5.76% | 2,865 | 8,571 | 12.48% |
| SPY240517C00525000 | 4/26/2024 8:14 PM | 525 | 1.06 | 1.05 | 1.07 | -0.08 | -7.02% | 2,546 | 16,032 | 12.38% |
| SPY240517C00526000 | 4/26/2024 8:13 PM | 526 | 0.92 | 0.89 | 0.91 | -0.08 | -8.00% | 1,053 | 5,550 | 12.24% |
| SPY240517C00527000 | 4/26/2024 8:06 PM | 527 | 0.82 | 0.76 | 0.78 | -0.06 | -6.82% | 828 | 10,712 | 12.17% |
| SPY240517C00528000 | 4/26/2024 7:59 PM | 528 | 0.69 | 0.65 | 0.67 | -0.08 | -10.39% | 244 | 7,763 | 12.12% |
| SPY240517C00529000 | 4/26/2024 8:14 PM | 529 | 0.55 | 0.55 | 0.57 | -0.11 | -16.67% | 185 | 4,474 | 12.05% |
| SPY240517C00530000 | 4/26/2024 8:14 PM | 530 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 3,354 | 13,945 | 11.98% |
| SPY240517C00531000 | 4/26/2024 7:22 PM | 531 | 0.53 | 0.39 | 0.41 | 0.07 | 15.22% | 187 | 8,594 | 11.95% |
| SPY240517C00532000 | 4/26/2024 7:48 PM | 532 | 0.39 | 0.33 | 0.35 | 0.15 | 62.50% | 386 | 7,018 | 11.93% |
| SPY240517C00533000 | 4/26/2024 7:54 PM | 533 | 0.32 | 0.28 | 0.29 | 0.01 | 3.23% | 58 | 6,554 | 11.85% |
| SPY240517C00534000 | 4/26/2024 8:08 PM | 534 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 328 | 3,639 | 11.88% |
| SPY240517C00535000 | 4/26/2024 8:13 PM | 535 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 619 | 22,759 | 11.85% |
| SPY240517C00536000 | 4/26/2024 8:08 PM | 536 | 0.19 | 0.17 | 0.18 | 0.04 | 26.67% | 63 | 10,011 | 11.88% |
| SPY240517C00537000 | 4/26/2024 7:40 PM | 537 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 113 | 13,454 | 11.99% |
| SPY240517C00538000 | 4/26/2024 7:58 PM | 538 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 58 | 3,570 | 12.06% |
| SPY240517C00539000 | 4/26/2024 7:43 PM | 539 | 0.14 | 0.11 | 0.12 | 0.05 | 55.56% | 145 | 9,911 | 12.09% |
| SPY240517C00540000 | 4/26/2024 8:14 PM | 540 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 594 | 30,444 | 12.06% |
| SPY240517C00545000 | 4/26/2024 8:09 PM | 545 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 449 | 21,863 | 12.94% |
| SPY240517C00550000 | 4/26/2024 8:14 PM | 550 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 492 | 14,162 | 13.77% |
| SPY240517C00555000 | 4/26/2024 8:01 PM | 555 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 608 | 8,061 | 14.26% |
| SPY240517C00560000 | 4/26/2024 7:20 PM | 560 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 51 | 8,932 | 14.94% |
| SPY240517C00565000 | 4/26/2024 7:00 PM | 565 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 29 | 4,327 | 16.21% |
| SPY240517C00570000 | 4/26/2024 3:00 PM | 570 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 7,846 | 17.38% |
| SPY240517C00575000 | 4/26/2024 4:00 PM | 575 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,105 | 18.56% |
| SPY240517C00580000 | 4/26/2024 7:54 PM | 580 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1 | 2,118 | 19.73% |
| SPY240517C00585000 | 4/26/2024 7:12 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,314 | 19.53% |
| SPY240517C00590000 | 4/26/2024 7:45 PM | 590 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 2,842 | 20.70% |
| SPY240517C00595000 | 4/24/2024 6:29 PM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 162 | 803 | 21.88% |
| SPY240517C00600000 | 4/24/2024 6:15 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 822 | 22.66% |
| SPY240517C00605000 | 4/24/2024 5:36 PM | 605 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,020 | 23.83% |
| SPY240517C00610000 | 4/26/2024 2:40 PM | 610 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,034 | 25.00% |
| SPY240517C00615000 | 4/15/2024 3:30 PM | 615 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 155 | 25.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 4/22/2024 5:24 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,982 | 10,134 | 90.63% |
| SPY240517P00245000 | 4/22/2024 5:23 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 204 | 1,951 | 87.50% |
| SPY240517P00250000 | 4/23/2024 8:06 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 285 | 13,297 | 84.38% |
| SPY240517P00255000 | 4/23/2024 8:08 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 3,009 | 82.81% |
| SPY240517P00260000 | 4/25/2024 2:23 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 170 | 10,444 | 81.25% |
| SPY240517P00265000 | 4/25/2024 3:43 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 6,889 | 78.13% |
| SPY240517P00270000 | 4/24/2024 1:49 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,663 | 76.56% |
| SPY240517P00275000 | 4/24/2024 1:31 PM | 275 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 10,467 | 80.47% |
| SPY240517P00280000 | 4/25/2024 8:13 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,234 | 71.88% |
| SPY240517P00285000 | 4/26/2024 5:37 PM | 285 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 5,835 | 70.31% |
| SPY240517P00290000 | 4/24/2024 7:58 PM | 290 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 24,979 | 74.22% |
| SPY240517P00295000 | 4/25/2024 5:52 PM | 295 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 83 | 753 | 71.88% |
| SPY240517P00300000 | 4/25/2024 4:41 PM | 300 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 17 | 4,244 | 70.31% |
| SPY240517P00305000 | 4/25/2024 3:24 PM | 305 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,252 | 67.97% |
| SPY240517P00310000 | 4/26/2024 7:43 PM | 310 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,593 | 9,623 | 65.63% |
| SPY240517P00315000 | 4/26/2024 7:50 PM | 315 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 33 | 5,098 | 64.06% |
| SPY240517P00320000 | 4/26/2024 8:04 PM | 320 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 64 | 8,246 | 61.72% |
| SPY240517P00325000 | 4/26/2024 8:04 PM | 325 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 393 | 4,527 | 60.16% |
| SPY240517P00330000 | 4/26/2024 7:43 PM | 330 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 70 | 13,555 | 60.55% |
| SPY240517P00335000 | 4/26/2024 7:51 PM | 335 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 828 | 58.59% |
| SPY240517P00340000 | 4/26/2024 7:44 PM | 340 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 4 | 4,341 | 56.64% |
| SPY240517P00345000 | 4/26/2024 4:03 PM | 345 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 22 | 2,706 | 54.69% |
| SPY240517P00350000 | 4/26/2024 7:44 PM | 350 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 273 | 2,847 | 54.49% |
| SPY240517P00355000 | 4/26/2024 7:51 PM | 355 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 83,443 | 52.73% |
| SPY240517P00360000 | 4/26/2024 7:51 PM | 360 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 3,502 | 51.95% |
| SPY240517P00365000 | 4/26/2024 7:51 PM | 365 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8 | 3,631 | 50.00% |
| SPY240517P00370000 | 4/26/2024 3:45 PM | 370 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 50 | 2,497 | 49.61% |
| SPY240517P00375000 | 4/26/2024 7:44 PM | 375 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 20 | 10,835 | 47.66% |
| SPY240517P00380000 | 4/25/2024 8:05 PM | 380 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 7 | 5,767 | 46.48% |
| SPY240517P00385000 | 4/26/2024 8:01 PM | 385 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 5 | 811 | 44.53% |
| SPY240517P00390000 | 4/26/2024 7:18 PM | 390 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3,003 | 156,317 | 43.36% |
| SPY240517P00395000 | 4/26/2024 7:12 PM | 395 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 3 | 5,070 | 41.99% |
| SPY240517P00400000 | 4/26/2024 6:57 PM | 400 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 65 | 162,175 | 40.14% |
| SPY240517P00405000 | 4/26/2024 7:39 PM | 405 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 64 | 85,641 | 38.77% |
| SPY240517P00410000 | 4/26/2024 7:17 PM | 410 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 171 | 6,966 | 37.31% |
| SPY240517P00415000 | 4/26/2024 6:08 PM | 415 | 0.09 | 0.11 | 0.12 | -0.05 | -35.71% | 23 | 5,331 | 35.74% |
| SPY240517P00420000 | 4/26/2024 7:40 PM | 420 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 309 | 331,290 | 34.23% |
| SPY240517P00425000 | 4/26/2024 8:02 PM | 425 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 271 | 10,277 | 32.67% |
| SPY240517P00430000 | 4/26/2024 7:27 PM | 430 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 4,197 | 194,925 | 31.06% |
| SPY240517P00435000 | 4/26/2024 8:01 PM | 435 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 63 | 7,822 | 29.44% |
| SPY240517P00440000 | 4/26/2024 7:59 PM | 440 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 390 | 20,001 | 27.98% |
| SPY240517P00445000 | 4/26/2024 7:40 PM | 445 | 0.18 | 0.19 | 0.20 | -0.03 | -14.29% | 82 | 90,587 | 26.51% |
| SPY240517P00448000 | 4/26/2024 4:08 PM | 448 | 0.22 | 0.20 | 0.21 | -0.09 | -29.03% | 27 | 3,983 | 25.54% |
| SPY240517P00449000 | 4/26/2024 6:58 PM | 449 | 0.20 | 0.21 | 0.22 | -0.17 | -45.95% | 7 | 8,887 | 25.32% |
| SPY240517P00450000 | 4/26/2024 7:59 PM | 450 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 8,937 | 191,827 | 24.93% |
| SPY240517P00451000 | 4/26/2024 6:59 PM | 451 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 599 | 13,179 | 24.71% |
| SPY240517P00452000 | 4/26/2024 6:00 PM | 452 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 38 | 3,307 | 24.32% |
| SPY240517P00453000 | 4/26/2024 7:42 PM | 453 | 0.21 | 0.23 | 0.24 | -0.06 | -22.22% | 36 | 5,225 | 24.07% |
| SPY240517P00454000 | 4/26/2024 6:49 PM | 454 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 93 | 8,894 | 23.85% |
| SPY240517P00455000 | 4/26/2024 8:06 PM | 455 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 385 | 100,695 | 23.44% |
| SPY240517P00456000 | 4/26/2024 7:05 PM | 456 | 0.24 | 0.25 | 0.26 | -0.05 | -17.24% | 296 | 13,455 | 23.19% |
| SPY240517P00457000 | 4/26/2024 7:07 PM | 457 | 0.24 | 0.26 | 0.27 | -0.03 | -11.11% | 17 | 8,376 | 22.95% |
| SPY240517P00458000 | 4/26/2024 7:25 PM | 458 | 0.25 | 0.27 | 0.28 | -0.13 | -34.21% | 31 | 11,199 | 22.68% |
| SPY240517P00459000 | 4/26/2024 5:37 PM | 459 | 0.26 | 0.27 | 0.28 | -0.06 | -18.75% | 4 | 1,749 | 22.29% |
| SPY240517P00460000 | 4/26/2024 8:12 PM | 460 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 2,472 | 51,988 | 22.02% |
| SPY240517P00461000 | 4/26/2024 8:07 PM | 461 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 216 | 6,120 | 21.73% |
| SPY240517P00462000 | 4/26/2024 6:59 PM | 462 | 0.29 | 0.30 | 0.31 | -0.25 | -46.30% | 88 | 3,041 | 21.46% |
| SPY240517P00463000 | 4/26/2024 7:42 PM | 463 | 0.29 | 0.31 | 0.33 | -0.07 | -19.44% | 23 | 11,529 | 21.29% |
| SPY240517P00464000 | 4/26/2024 7:35 PM | 464 | 0.31 | 0.33 | 0.34 | -0.13 | -29.55% | 36 | 6,824 | 20.98% |
| SPY240517P00465000 | 4/26/2024 8:06 PM | 465 | 0.35 | 0.34 | 0.35 | -0.02 | -5.41% | 1,388 | 32,565 | 20.68% |
| SPY240517P00466000 | 4/26/2024 7:39 PM | 466 | 0.33 | 0.35 | 0.36 | -0.26 | -44.07% | 22 | 4,655 | 20.37% |
| SPY240517P00467000 | 4/26/2024 7:07 PM | 467 | 0.35 | 0.37 | 0.38 | -0.29 | -45.31% | 75 | 2,014 | 20.17% |
| SPY240517P00468000 | 4/26/2024 7:10 PM | 468 | 0.35 | 0.39 | 0.40 | -0.09 | -20.45% | 155 | 11,023 | 19.93% |
| SPY240517P00469000 | 4/26/2024 7:32 PM | 469 | 0.37 | 0.40 | 0.41 | -0.29 | -43.94% | 86 | 10,185 | 19.61% |
| SPY240517P00470000 | 4/26/2024 8:01 PM | 470 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 5,053 | 37,418 | 19.36% |
| SPY240517P00471000 | 4/26/2024 6:23 PM | 471 | 0.42 | 0.45 | 0.46 | -0.29 | -40.85% | 37 | 38,181 | 19.19% |
| SPY240517P00472000 | 4/26/2024 7:54 PM | 472 | 0.47 | 0.47 | 0.48 | -0.11 | -18.97% | 157 | 3,551 | 18.92% |
| SPY240517P00473000 | 4/26/2024 7:48 PM | 473 | 0.47 | 0.49 | 0.50 | -0.07 | -12.96% | 95 | 29,224 | 18.64% |
| SPY240517P00474000 | 4/26/2024 8:06 PM | 474 | 0.52 | 0.52 | 0.53 | -0.06 | -10.34% | 221 | 8,655 | 18.43% |
| SPY240517P00475000 | 4/26/2024 8:10 PM | 475 | 0.54 | 0.55 | 0.56 | -0.09 | -14.29% | 5,435 | 31,857 | 18.20% |
| SPY240517P00476000 | 4/26/2024 7:16 PM | 476 | 0.56 | 0.58 | 0.59 | -0.14 | -20.00% | 651 | 17,825 | 17.96% |
| SPY240517P00477000 | 4/26/2024 8:01 PM | 477 | 0.62 | 0.62 | 0.63 | -0.07 | -10.14% | 470 | 4,343 | 17.77% |
| SPY240517P00478000 | 4/26/2024 8:00 PM | 478 | 0.65 | 0.66 | 0.67 | -0.12 | -15.58% | 124 | 7,968 | 17.57% |
| SPY240517P00479000 | 4/26/2024 7:54 PM | 479 | 0.68 | 0.70 | 0.71 | -0.14 | -17.07% | 86 | 8,766 | 17.33% |
| SPY240517P00480000 | 4/26/2024 8:14 PM | 480 | 0.74 | 0.74 | 0.75 | -0.13 | -14.94% | 16,949 | 82,712 | 17.09% |
| SPY240517P00481000 | 4/26/2024 7:45 PM | 481 | 0.76 | 0.79 | 0.80 | -0.15 | -16.48% | 81 | 26,806 | 16.89% |
| SPY240517P00482000 | 4/26/2024 7:51 PM | 482 | 0.84 | 0.84 | 0.86 | -0.16 | -16.00% | 1,339 | 18,565 | 16.72% |
| SPY240517P00483000 | 4/26/2024 7:57 PM | 483 | 0.90 | 0.90 | 0.91 | -0.16 | -15.09% | 605 | 14,405 | 16.47% |
| SPY240517P00484000 | 4/26/2024 8:05 PM | 484 | 0.96 | 0.97 | 0.98 | -0.19 | -16.52% | 13,771 | 30,638 | 16.31% |
| SPY240517P00485000 | 4/26/2024 8:13 PM | 485 | 1.05 | 1.03 | 1.05 | -0.19 | -15.32% | 12,376 | 39,556 | 16.11% |
| SPY240517P00486000 | 4/26/2024 8:04 PM | 486 | 1.11 | 1.11 | 1.12 | -0.23 | -17.16% | 12,439 | 38,306 | 15.90% |
| SPY240517P00487000 | 4/26/2024 7:58 PM | 487 | 1.16 | 1.19 | 1.20 | -0.18 | -13.43% | 6,066 | 39,508 | 15.70% |
| SPY240517P00488000 | 4/26/2024 8:13 PM | 488 | 1.28 | 1.28 | 1.29 | -0.19 | -12.93% | 1,765 | 45,113 | 15.52% |
| SPY240517P00489000 | 4/26/2024 8:04 PM | 489 | 1.37 | 1.37 | 1.39 | -0.23 | -14.38% | 1,603 | 45,700 | 15.35% |
| SPY240517P00490000 | 4/26/2024 8:15 PM | 490 | 1.49 | 1.47 | 1.49 | -0.24 | -13.87% | 10,380 | 74,691 | 15.15% |
| SPY240517P00491000 | 4/26/2024 8:01 PM | 491 | 1.58 | 1.58 | 1.61 | -0.31 | -16.40% | 1,836 | 7,478 | 14.99% |
| SPY240517P00492000 | 4/26/2024 8:14 PM | 492 | 1.71 | 1.71 | 1.73 | -0.31 | -15.35% | 620 | 49,034 | 14.80% |
| SPY240517P00493000 | 4/26/2024 8:13 PM | 493 | 1.85 | 1.84 | 1.86 | -0.30 | -13.95% | 2,091 | 16,675 | 14.61% |
| SPY240517P00494000 | 4/26/2024 7:59 PM | 494 | 1.92 | 1.98 | 2.01 | -0.38 | -16.52% | 716 | 20,460 | 14.45% |
| SPY240517P00495000 | 4/26/2024 8:13 PM | 495 | 2.14 | 2.14 | 2.16 | -0.37 | -14.74% | 3,834 | 27,337 | 14.25% |
| SPY240517P00496000 | 4/26/2024 8:09 PM | 496 | 2.29 | 2.31 | 2.33 | -0.42 | -15.50% | 2,405 | 10,221 | 14.08% |
| SPY240517P00497000 | 4/26/2024 7:59 PM | 497 | 2.51 | 2.49 | 2.51 | -0.37 | -12.85% | 1,102 | 8,526 | 13.90% |
| SPY240517P00498000 | 4/26/2024 8:14 PM | 498 | 2.70 | 2.68 | 2.71 | -0.42 | -13.46% | 1,350 | 11,394 | 13.74% |
| SPY240517P00499000 | 4/26/2024 8:12 PM | 499 | 2.89 | 2.89 | 2.92 | -0.47 | -13.99% | 3,887 | 10,692 | 13.56% |
| SPY240517P00500000 | 4/26/2024 8:14 PM | 500 | 3.16 | 3.12 | 3.15 | -0.46 | -12.71% | 16,197 | 154,120 | 13.39% |
| SPY240517P00503000 | 4/26/2024 8:14 PM | 503 | 3.94 | 3.91 | 3.94 | -0.52 | -11.66% | 9,014 | 19,612 | 12.85% |
| SPY240517P00504000 | 4/26/2024 8:00 PM | 504 | 4.20 | 4.22 | 4.25 | -0.51 | -10.83% | 1,407 | 15,530 | 12.69% |
| SPY240517P00505000 | 4/26/2024 8:14 PM | 505 | 4.55 | 4.54 | 4.57 | -0.63 | -12.16% | 6,326 | 26,520 | 12.51% |
| SPY240517P00506000 | 4/26/2024 8:06 PM | 506 | 4.84 | 4.89 | 4.92 | -0.57 | -10.54% | 3,485 | 9,119 | 12.33% |
| SPY240517P00507000 | 4/26/2024 8:13 PM | 507 | 5.27 | 5.26 | 5.29 | -0.71 | -11.87% | 1,902 | 5,044 | 12.15% |
| SPY240517P00508000 | 4/26/2024 8:14 PM | 508 | 5.70 | 5.66 | 5.69 | -0.60 | -9.52% | 4,487 | 5,948 | 11.97% |
| SPY240517P00509000 | 4/26/2024 8:13 PM | 509 | 6.09 | 6.08 | 6.12 | -0.65 | -9.64% | 1,897 | 16,827 | 11.80% |
| SPY240517P00510000 | 4/26/2024 8:14 PM | 510 | 6.53 | 6.54 | 6.57 | -0.70 | -9.68% | 5,566 | 47,212 | 11.62% |
| SPY240517P00511000 | 4/26/2024 8:06 PM | 511 | 6.94 | 7.02 | 7.05 | -3.41 | -32.95% | 984 | 25,845 | 11.43% |
| SPY240517P00512000 | 4/26/2024 8:03 PM | 512 | 7.54 | 7.52 | 7.56 | -0.63 | -7.71% | 449 | 6,099 | 11.25% |
| SPY240517P00513000 | 4/26/2024 7:44 PM | 513 | 7.80 | 7.95 | 8.17 | -0.88 | -10.14% | 129 | 6,477 | 11.21% |
| SPY240517P00514000 | 4/26/2024 8:11 PM | 514 | 8.58 | 8.52 | 8.74 | -0.66 | -7.14% | 128 | 5,235 | 11.03% |
| SPY240517P00515000 | 4/26/2024 7:58 PM | 515 | 9.04 | 9.15 | 9.35 | -0.78 | -7.94% | 201 | 20,055 | 10.86% |
| SPY240517P00516000 | 4/26/2024 6:25 PM | 516 | 9.57 | 9.74 | 10.00 | -0.87 | -8.33% | 18 | 3,446 | 10.71% |
| SPY240517P00517000 | 4/26/2024 7:59 PM | 517 | 10.41 | 10.39 | 10.66 | -0.70 | -6.30% | 39 | 4,243 | 10.51% |
| SPY240517P00518000 | 4/26/2024 7:44 PM | 518 | 10.96 | 11.08 | 11.37 | -6.26 | -36.35% | 34 | 4,836 | 10.36% |
| SPY240517P00519000 | 4/26/2024 7:44 PM | 519 | 11.63 | 11.80 | 12.10 | -2.58 | -18.16% | 197 | 4,595 | 10.18% |
| SPY240517P00520000 | 4/26/2024 7:58 PM | 520 | 12.54 | 12.55 | 12.87 | -0.96 | -7.11% | 523 | 14,654 | 10.02% |
| SPY240517P00521000 | 4/26/2024 7:57 PM | 521 | 13.32 | 13.33 | 13.65 | -5.90 | -30.70% | 1,032 | 2,939 | 9.81% |
| SPY240517P00522000 | 4/26/2024 7:56 PM | 522 | 14.24 | 14.14 | 14.46 | -4.78 | -25.13% | 16 | 1,510 | 9.60% |
| SPY240517P00523000 | 4/26/2024 7:58 PM | 523 | 14.95 | 14.98 | 15.31 | -4.04 | -21.27% | 67 | 1,076 | 9.42% |
| SPY240517P00524000 | 4/26/2024 4:59 PM | 524 | 15.08 | 15.85 | 16.18 | -6.89 | -31.36% | 3 | 311 | 9.24% |
| SPY240517P00525000 | 4/26/2024 7:26 PM | 525 | 15.83 | 16.75 | 17.10 | -7.11 | -30.99% | 6 | 163 | 9.23% |
| SPY240517P00526000 | 4/26/2024 5:32 PM | 526 | 16.67 | 17.67 | 18.01 | -7.25 | -30.31% | 1 | 29 | 9.05% |
| SPY240517P00527000 | 4/26/2024 7:59 PM | 527 | 18.58 | 18.62 | 18.97 | -4.75 | -20.36% | 12 | 2,370 | 9.13% |
| SPY240517P00528000 | 4/26/2024 4:18 PM | 528 | 19.45 | 19.60 | 19.97 | -6.83 | -25.99% | 6 | 6 | 9.52% |
| SPY240517P00529000 | 4/26/2024 4:18 PM | 529 | 19.57 | 20.59 | 20.96 | -6.23 | -24.15% | 5 | 98 | 9.82% |
| SPY240517P00530000 | 4/26/2024 8:00 PM | 530 | 21.70 | 21.58 | 21.96 | -5.15 | -19.18% | 542 | 53 | 10.18% |
| SPY240517P00531000 | 4/26/2024 2:20 PM | 531 | 22.49 | 22.58 | 22.96 | -8.53 | -27.50% | 1 | 0 | 10.55% |
| SPY240517P00532000 | 4/15/2024 6:59 PM | 532 | 26.85 | 23.58 | 23.96 | 0.00 | 0.00% | 251 | 0 | 10.91% |
| SPY240517P00533000 | 4/26/2024 8:07 PM | 533 | 24.59 | 24.58 | 24.96 | -3.33 | -11.93% | 2 | 2 | 11.27% |
| SPY240517P00534000 | 4/19/2024 8:10 PM | 534 | 38.96 | 25.58 | 25.96 | 0.00 | 0.00% | 14 | 0 | 11.62% |
| SPY240517P00535000 | 4/26/2024 8:07 PM | 535 | 26.57 | 26.58 | 26.96 | -6.36 | -19.31% | 4 | 2 | 11.99% |
| SPY240517P00536000 | 4/26/2024 8:07 PM | 536 | 27.59 | 27.58 | 27.96 | -13.38 | -32.66% | 5 | 0 | 12.33% |
| SPY240517P00537000 | 4/15/2024 2:23 PM | 537 | 24.35 | 28.58 | 28.96 | 0.00 | 0.00% | 14 | 0 | 12.70% |
| SPY240517P00538000 | 4/25/2024 6:18 PM | 538 | 34.39 | 29.58 | 29.96 | 0.00 | 0.00% | 3 | 0 | 13.04% |
| SPY240517P00539000 | 4/17/2024 5:45 PM | 539 | 37.36 | 30.58 | 30.96 | 0.00 | 0.00% | 4 | 0 | 13.38% |
| SPY240517P00540000 | 4/26/2024 7:43 PM | 540 | 31.10 | 31.58 | 31.95 | -5.75 | -15.60% | 296 | 30 | 13.62% |
| SPY240517P00545000 | 4/15/2024 6:34 PM | 545 | 39.15 | 36.58 | 36.95 | 0.00 | 0.00% | 2 | 0 | 15.31% |
| SPY240517P00550000 | 4/26/2024 2:06 PM | 550 | 42.10 | 41.58 | 41.95 | -5.20 | -10.99% | 1 | 1 | 16.94% |
| SPY240517P00555000 | 4/22/2024 8:13 PM | 555 | 55.73 | 46.58 | 46.95 | 0.00 | 0.00% | 3 | 0 | 18.56% |
| SPY240517P00560000 | 4/25/2024 6:50 PM | 560 | 58.00 | 51.58 | 51.95 | 0.00 | 0.00% | 4 | 0 | 20.12% |
| SPY240517P00565000 | 4/1/2024 3:50 PM | 565 | 43.22 | 56.58 | 56.95 | 0.00 | 0.00% | 2 | 0 | 21.66% |
| SPY240517P00570000 | 4/23/2024 4:57 PM | 570 | 64.74 | 61.57 | 61.95 | 0.00 | 0.00% | 1 | 0 | 23.15% |
| SPY240517P00575000 | 4/12/2024 5:43 PM | 575 | 64.55 | 66.57 | 66.95 | 0.00 | 0.00% | 3 | 0 | 24.63% |
| SPY240517P00580000 | 4/25/2024 4:32 PM | 580 | 71.19 | 71.57 | 71.95 | -7.86 | -9.94% | 2 | 2 | 26.07% |
| SPY240517P00585000 | 4/5/2024 8:13 PM | 585 | 76.21 | 76.57 | 76.95 | 9.49 | 14.22% | 2 | 0 | 27.49% |
| SPY240517P00590000 | 3/25/2024 1:40 PM | 590 | 70.18 | 83.21 | 83.65 | 0.00 | 0.00% | 2 | 0 | 43.24% |
| SPY240517P00595000 | 3/21/2024 7:57 PM | 595 | 72.60 | 99.62 | 100.12 | 0.00 | 0.00% | - | 0 | 82.51% |
| SPY240517P00600000 | 3/20/2024 5:15 PM | 600 | 84.60 | 104.62 | 105.12 | 0.00 | 0.00% | - | 0 | 84.91% |
| SPY240517P00610000 | 4/19/2024 7:00 PM | 610 | 115.22 | 101.57 | 101.95 | 0.00 | 0.00% | 18 | 0 | 34.33% |
| SPY240517P00615000 | 4/19/2024 6:56 PM | 615 | 120.04 | 106.57 | 106.95 | 0.00 | 0.00% | 8 | 0 | 35.62% |
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%