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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 4/23/2024 3:43 PM | 180 | 326.43 | 329.35 | 330.14 | 0.00 | 0.00% | 1 | 277 | 136.60% |
| SPY240621C00185000 | 4/15/2024 1:59 PM | 185 | 331.80 | 324.39 | 325.18 | 0.00 | 0.00% | 2 | 60 | 133.81% |
| SPY240621C00190000 | 4/19/2024 7:41 PM | 190 | 305.94 | 319.44 | 320.22 | 0.00 | 0.00% | 46 | 308 | 131.18% |
| SPY240621C00195000 | 4/26/2024 2:03 PM | 195 | 314.82 | 314.48 | 315.26 | 13.36 | 4.43% | 2 | 904 | 128.52% |
| SPY240621C00200000 | 4/22/2024 4:49 PM | 200 | 299.93 | 309.52 | 310.30 | 0.00 | 0.00% | 1 | 520 | 125.90% |
| SPY240621C00205000 | 4/16/2024 1:33 PM | 205 | 302.06 | 304.57 | 305.34 | 0.00 | 0.00% | 2 | 352 | 123.41% |
| SPY240621C00210000 | 4/15/2024 1:52 PM | 210 | 300.66 | 299.61 | 300.38 | -6.44 | -2.10% | 1 | 122 | 120.90% |
| SPY240621C00215000 | 4/19/2024 3:12 PM | 215 | 285.49 | 294.66 | 295.42 | 0.00 | 0.00% | 4 | 439 | 118.48% |
| SPY240621C00220000 | 4/15/2024 1:54 PM | 220 | 297.35 | 289.70 | 290.46 | 0.00 | 0.00% | 796 | 688 | 116.06% |
| SPY240621C00225000 | 4/24/2024 5:37 PM | 225 | 282.78 | 284.75 | 285.50 | 0.00 | 0.00% | 4 | 1,080 | 113.72% |
| SPY240621C00230000 | 4/24/2024 1:30 PM | 230 | 278.66 | 279.79 | 280.54 | 0.00 | 0.00% | 2 | 1,132 | 111.38% |
| SPY240621C00235000 | 4/25/2024 1:32 PM | 235 | 265.70 | 274.83 | 275.58 | 0.00 | 0.00% | 2 | 1,382 | 109.06% |
| SPY240621C00240000 | 4/26/2024 2:07 PM | 240 | 270.31 | 269.88 | 270.62 | 0.96 | 0.36% | 398 | 1,277 | 106.84% |
| SPY240621C00245000 | 4/22/2024 8:14 PM | 245 | 256.63 | 264.92 | 265.66 | 0.00 | 0.00% | 34 | 786 | 104.59% |
| SPY240621C00250000 | 4/26/2024 3:10 PM | 250 | 260.70 | 259.97 | 260.70 | 10.94 | 4.38% | 23 | 1,086 | 102.42% |
| SPY240621C00255000 | 4/19/2024 1:42 PM | 255 | 247.00 | 255.01 | 255.75 | 0.00 | 0.00% | 36 | 666 | 100.28% |
| SPY240621C00260000 | 4/26/2024 5:04 PM | 260 | 251.72 | 250.06 | 250.79 | 11.21 | 4.66% | 2 | 923 | 98.17% |
| SPY240621C00265000 | 4/19/2024 1:41 PM | 265 | 236.65 | 245.10 | 245.83 | 0.00 | 0.00% | 218 | 639 | 96.04% |
| SPY240621C00270000 | 4/19/2024 1:34 PM | 270 | 231.99 | 240.15 | 240.87 | 0.00 | 0.00% | 2 | 711 | 93.98% |
| SPY240621C00275000 | 4/23/2024 2:36 PM | 275 | 232.48 | 235.20 | 235.91 | 0.00 | 0.00% | 2 | 1,614 | 91.94% |
| SPY240621C00280000 | 4/24/2024 5:38 PM | 280 | 228.64 | 230.24 | 230.96 | 0.00 | 0.00% | 4 | 3,034 | 89.93% |
| SPY240621C00285000 | 4/26/2024 1:56 PM | 285 | 225.54 | 225.29 | 226.00 | 3.53 | 1.59% | 2 | 1,170 | 87.94% |
| SPY240621C00290000 | 4/24/2024 5:40 PM | 290 | 218.55 | 220.34 | 221.04 | 0.00 | 0.00% | 4 | 776 | 85.96% |
| SPY240621C00295000 | 4/9/2024 1:50 PM | 295 | 227.45 | 215.38 | 216.09 | 0.00 | 0.00% | 2 | 904 | 84.02% |
| SPY240621C00300000 | 4/26/2024 3:25 PM | 300 | 211.44 | 210.43 | 211.13 | 7.43 | 3.64% | 39 | 1,720 | 82.08% |
| SPY240621C00305000 | 4/10/2024 1:34 PM | 305 | 211.93 | 205.48 | 206.18 | 0.00 | 0.00% | 100 | 2,036 | 80.20% |
| SPY240621C00310000 | 4/26/2024 3:10 PM | 310 | 201.26 | 200.53 | 201.22 | -15.97 | -7.35% | 23 | 2,560 | 78.31% |
| SPY240621C00315000 | 4/17/2024 7:42 PM | 315 | 189.36 | 195.58 | 196.27 | 0.00 | 0.00% | 2 | 1,376 | 76.45% |
| SPY240621C00320000 | 4/17/2024 4:44 PM | 320 | 183.00 | 190.63 | 191.32 | 0.00 | 0.00% | 1 | 2,673 | 74.61% |
| SPY240621C00325000 | 4/23/2024 3:32 PM | 325 | 183.25 | 185.68 | 186.36 | 0.00 | 0.00% | 1 | 1,218 | 72.77% |
| SPY240621C00330000 | 4/9/2024 3:12 PM | 330 | 189.71 | 180.73 | 181.41 | 0.00 | 0.00% | 9 | 1,901 | 70.95% |
| SPY240621C00335000 | 4/23/2024 4:22 PM | 335 | 176.44 | 175.78 | 176.46 | 2.74 | 1.58% | 3 | 1,290 | 69.15% |
| SPY240621C00340000 | 4/26/2024 3:25 PM | 340 | 171.01 | 170.83 | 171.51 | 6.50 | 3.95% | 45 | 1,369 | 67.36% |
| SPY240621C00345000 | 4/19/2024 7:07 PM | 345 | 153.50 | 165.88 | 166.56 | 0.00 | 0.00% | 9 | 5,820 | 65.59% |
| SPY240621C00350000 | 4/17/2024 6:59 PM | 350 | 155.24 | 160.94 | 161.61 | 0.00 | 0.00% | 4 | 2,946 | 63.84% |
| SPY240621C00355000 | 4/24/2024 7:54 PM | 355 | 154.20 | 155.99 | 156.66 | 0.00 | 0.00% | 1 | 1,508 | 62.09% |
| SPY240621C00360000 | 4/24/2024 7:33 PM | 360 | 152.00 | 151.04 | 151.71 | 2.99 | 2.01% | 3 | 2,433 | 60.34% |
| SPY240621C00365000 | 4/11/2024 6:21 PM | 365 | 157.75 | 146.10 | 146.76 | 0.00 | 0.00% | 8 | 884 | 58.62% |
| SPY240621C00370000 | 4/23/2024 7:57 PM | 370 | 138.43 | 141.15 | 141.82 | 0.00 | 0.00% | 7 | 1,522 | 56.91% |
| SPY240621C00375000 | 4/24/2024 6:55 PM | 375 | 136.55 | 136.21 | 136.87 | 3.15 | 2.36% | 9 | 3,115 | 55.20% |
| SPY240621C00380000 | 4/23/2024 6:24 PM | 380 | 129.65 | 131.27 | 131.93 | 0.00 | 0.00% | 2 | 4,295 | 53.52% |
| SPY240621C00385000 | 4/26/2024 3:51 PM | 385 | 127.15 | 126.33 | 126.98 | 9.75 | 8.30% | 3 | 7,342 | 51.81% |
| SPY240621C00390000 | 4/26/2024 3:51 PM | 390 | 122.23 | 121.39 | 122.04 | 4.83 | 4.11% | 3 | 7,479 | 50.13% |
| SPY240621C00395000 | 4/24/2024 2:31 PM | 395 | 115.29 | 116.45 | 117.10 | 0.00 | 0.00% | 1 | 11,300 | 49.59% |
| SPY240621C00400000 | 4/26/2024 5:04 PM | 400 | 113.11 | 111.52 | 112.16 | 9.91 | 9.60% | 11 | 10,485 | 47.88% |
| SPY240621C00405000 | 4/25/2024 4:35 PM | 405 | 100.25 | 106.58 | 107.23 | 0.00 | 0.00% | 8 | 4,325 | 46.19% |
| SPY240621C00410000 | 4/25/2024 7:24 PM | 410 | 98.27 | 101.65 | 102.29 | 0.00 | 0.00% | 5 | 12,831 | 44.48% |
| SPY240621C00412000 | 4/4/2024 7:50 PM | 412 | 107.61 | 99.68 | 100.32 | 0.00 | 0.00% | 1 | 609 | 43.81% |
| SPY240621C00413000 | 4/2/2024 7:41 PM | 413 | 111.54 | 98.70 | 99.33 | 0.00 | 0.00% | 1 | 256 | 43.46% |
| SPY240621C00414000 | 4/22/2024 5:34 PM | 414 | 90.75 | 97.71 | 98.35 | 0.00 | 0.00% | 6 | 175 | 43.14% |
| SPY240621C00415000 | 4/26/2024 3:36 PM | 415 | 97.10 | 96.73 | 97.36 | 2.25 | 2.37% | 8 | 11,313 | 42.79% |
| SPY240621C00416000 | 3/27/2024 1:50 PM | 416 | 111.68 | 94.19 | 94.81 | 0.00 | 0.00% | 2 | 261 | 37.37% |
| SPY240621C00417000 | 4/16/2024 2:28 PM | 417 | 91.92 | 94.76 | 95.39 | 0.00 | 0.00% | 1 | 176 | 42.12% |
| SPY240621C00418000 | 4/19/2024 5:44 PM | 418 | 83.88 | 93.77 | 94.41 | 0.00 | 0.00% | 7 | 424 | 41.80% |
| SPY240621C00419000 | 3/27/2024 2:28 PM | 419 | 107.01 | 94.03 | 94.47 | 0.00 | 0.00% | 2 | 1,338 | 44.34% |
| SPY240621C00420000 | 4/26/2024 4:54 PM | 420 | 93.23 | 91.80 | 92.44 | 5.69 | 6.50% | 30 | 25,461 | 41.13% |
| SPY240621C00421000 | 4/26/2024 8:06 PM | 421 | 91.30 | 90.82 | 91.46 | -14.10 | -13.38% | 3 | 1,098 | 40.81% |
| SPY240621C00422000 | 3/8/2024 5:31 PM | 422 | 99.26 | 101.55 | 102.77 | 0.00 | 0.00% | 2 | 1,642 | 65.54% |
| SPY240621C00423000 | 4/16/2024 7:47 PM | 423 | 86.77 | 88.85 | 89.49 | 0.00 | 0.00% | 1 | 1,536 | 40.13% |
| SPY240621C00424000 | 4/25/2024 7:08 PM | 424 | 83.30 | 87.87 | 88.50 | 0.00 | 0.00% | 4 | 2,189 | 39.78% |
| SPY240621C00425000 | 4/26/2024 4:54 PM | 425 | 88.33 | 86.89 | 87.52 | 5.81 | 7.04% | 30 | 13,069 | 39.46% |
| SPY240621C00426000 | 4/26/2024 8:06 PM | 426 | 86.39 | 85.91 | 86.54 | 5.99 | 7.45% | 2 | 3,296 | 39.13% |
| SPY240621C00427000 | 4/26/2024 5:36 PM | 427 | 86.79 | 84.93 | 85.56 | 3.49 | 4.19% | 5 | 4,218 | 38.81% |
| SPY240621C00428000 | 4/25/2024 1:30 PM | 428 | 75.44 | 83.95 | 84.57 | 0.00 | 0.00% | 1 | 2,880 | 38.46% |
| SPY240621C00429000 | 4/19/2024 2:29 PM | 429 | 74.49 | 82.96 | 83.59 | 0.00 | 0.00% | 1 | 2,618 | 38.13% |
| SPY240621C00430000 | 4/26/2024 7:13 PM | 430 | 83.77 | 81.98 | 82.61 | 5.79 | 7.42% | 4 | 69,107 | 37.81% |
| SPY240621C00431000 | 4/17/2024 3:26 PM | 431 | 77.26 | 81.00 | 81.63 | 0.00 | 0.00% | 190 | 2,044 | 37.48% |
| SPY240621C00432000 | 4/17/2024 4:43 PM | 432 | 73.49 | 80.02 | 80.65 | 0.00 | 0.00% | 172 | 1,604 | 37.15% |
| SPY240621C00433000 | 4/17/2024 3:27 PM | 433 | 75.44 | 79.05 | 79.67 | 0.00 | 0.00% | 270 | 1,815 | 36.82% |
| SPY240621C00434000 | 4/17/2024 3:25 PM | 434 | 74.47 | 78.07 | 78.69 | 0.00 | 0.00% | 12 | 1,323 | 36.49% |
| SPY240621C00435000 | 4/26/2024 4:40 PM | 435 | 78.37 | 77.09 | 77.71 | 2.24 | 2.94% | 1 | 11,305 | 36.16% |
| SPY240621C00436000 | 4/25/2024 1:41 PM | 436 | 67.14 | 76.11 | 76.73 | 0.00 | 0.00% | 6 | 1,180 | 35.83% |
| SPY240621C00437000 | 4/17/2024 3:25 PM | 437 | 71.45 | 75.14 | 75.76 | 0.00 | 0.00% | 124 | 1,024 | 35.53% |
| SPY240621C00438000 | 4/17/2024 3:27 PM | 438 | 70.71 | 74.16 | 74.78 | 0.00 | 0.00% | 82 | 1,050 | 35.20% |
| SPY240621C00439000 | 4/25/2024 5:34 PM | 439 | 67.61 | 73.18 | 73.80 | 0.00 | 0.00% | 5 | 1,538 | 34.86% |
| SPY240621C00440000 | 4/26/2024 6:59 PM | 440 | 73.56 | 72.21 | 72.83 | 9.10 | 14.12% | 1 | 14,893 | 34.56% |
| SPY240621C00441000 | 4/18/2024 1:53 PM | 441 | 65.56 | 71.23 | 71.85 | 0.00 | 0.00% | 1 | 1,735 | 34.22% |
| SPY240621C00442000 | 4/26/2024 8:06 PM | 442 | 70.75 | 70.26 | 70.88 | 6.07 | 9.38% | 8 | 1,675 | 33.91% |
| SPY240621C00443000 | 4/25/2024 5:31 PM | 443 | 63.55 | 69.29 | 69.90 | 0.00 | 0.00% | 2 | 1,591 | 33.58% |
| SPY240621C00444000 | 4/26/2024 8:06 PM | 444 | 68.78 | 68.32 | 68.93 | 8.26 | 13.65% | 2 | 1,164 | 33.26% |
| SPY240621C00445000 | 4/26/2024 8:06 PM | 445 | 67.82 | 67.35 | 67.96 | 6.29 | 10.22% | 4 | 17,227 | 32.95% |
| SPY240621C00446000 | 4/19/2024 6:45 PM | 446 | 54.96 | 66.38 | 66.99 | 0.00 | 0.00% | 3 | 2,374 | 32.64% |
| SPY240621C00447000 | 4/22/2024 4:19 PM | 447 | 56.83 | 65.41 | 66.02 | 0.00 | 0.00% | 2 | 885 | 32.32% |
| SPY240621C00448000 | 4/26/2024 2:55 PM | 448 | 65.35 | 64.44 | 65.05 | 9.35 | 16.70% | 2 | 4,524 | 32.00% |
| SPY240621C00449000 | 4/19/2024 3:56 PM | 449 | 54.80 | 63.47 | 64.08 | 0.00 | 0.00% | 2 | 1,312 | 31.68% |
| SPY240621C00450000 | 4/26/2024 2:09 PM | 450 | 63.35 | 62.51 | 63.11 | 4.83 | 8.25% | 1 | 21,432 | 31.36% |
| SPY240621C00451000 | 4/25/2024 3:01 PM | 451 | 53.57 | 61.54 | 62.15 | 0.00 | 0.00% | 3 | 1,962 | 31.06% |
| SPY240621C00452000 | 4/15/2024 5:25 PM | 452 | 62.69 | 60.58 | 61.18 | 0.00 | 0.00% | 1 | 197 | 30.74% |
| SPY240621C00453000 | 4/23/2024 2:03 PM | 453 | 55.55 | 59.62 | 60.22 | 0.00 | 0.00% | 2 | 2,069 | 30.44% |
| SPY240621C00454000 | 4/23/2024 2:03 PM | 454 | 54.58 | 58.66 | 59.26 | 0.00 | 0.00% | 4 | 98 | 30.13% |
| SPY240621C00455000 | 4/26/2024 4:43 PM | 455 | 58.90 | 57.70 | 58.30 | 5.91 | 11.15% | 9 | 17,020 | 29.83% |
| SPY240621C00456000 | 4/23/2024 2:16 PM | 456 | 53.19 | 56.74 | 57.34 | 0.00 | 0.00% | 2 | 120 | 29.52% |
| SPY240621C00457000 | 4/26/2024 8:06 PM | 457 | 56.22 | 55.78 | 56.38 | 2.72 | 5.08% | 2 | 3,123 | 29.21% |
| SPY240621C00458000 | 4/25/2024 4:08 PM | 458 | 48.25 | 54.83 | 55.42 | 0.00 | 0.00% | 14 | 104 | 28.89% |
| SPY240621C00459000 | 4/22/2024 2:53 PM | 459 | 44.23 | 53.87 | 54.47 | 0.00 | 0.00% | 3 | 69 | 28.60% |
| SPY240621C00460000 | 4/26/2024 2:29 PM | 460 | 53.37 | 52.92 | 53.51 | 5.07 | 10.50% | 1 | 14,804 | 28.29% |
| SPY240621C00461000 | 4/23/2024 1:59 PM | 461 | 48.15 | 51.97 | 52.56 | 0.00 | 0.00% | 2 | 240 | 27.99% |
| SPY240621C00462000 | 4/26/2024 2:50 PM | 462 | 51.72 | 51.03 | 51.61 | 7.83 | 17.84% | 2 | 325 | 27.69% |
| SPY240621C00463000 | 4/23/2024 3:35 PM | 463 | 47.85 | 50.08 | 50.66 | 0.00 | 0.00% | 3 | 118 | 27.39% |
| SPY240621C00464000 | 4/26/2024 5:40 PM | 464 | 50.64 | 49.14 | 49.72 | 10.38 | 25.78% | 1 | 112 | 27.10% |
| SPY240621C00465000 | 4/26/2024 7:40 PM | 465 | 49.27 | 48.20 | 48.78 | 6.87 | 16.20% | 22 | 15,386 | 26.81% |
| SPY240621C00466000 | 4/25/2024 5:44 PM | 466 | 46.17 | 47.26 | 47.84 | 3.30 | 7.70% | 1 | 131 | 26.52% |
| SPY240621C00467000 | 4/26/2024 4:49 PM | 467 | 47.49 | 46.32 | 46.90 | 8.32 | 21.24% | 1 | 83 | 26.23% |
| SPY240621C00468000 | 4/25/2024 3:16 PM | 468 | 37.81 | 45.39 | 45.96 | 0.00 | 0.00% | 21 | 395 | 25.93% |
| SPY240621C00469000 | 4/23/2024 2:19 PM | 469 | 44.95 | 44.46 | 45.03 | 3.71 | 9.00% | 1 | 236 | 25.65% |
| SPY240621C00470000 | 4/26/2024 7:52 PM | 470 | 44.27 | 43.73 | 44.10 | 4.95 | 12.59% | 41 | 24,189 | 25.37% |
| SPY240621C00471000 | 4/25/2024 3:16 PM | 471 | 35.16 | 42.61 | 43.17 | 0.00 | 0.00% | 10 | 423 | 25.08% |
| SPY240621C00472000 | 4/25/2024 2:08 PM | 472 | 33.83 | 41.69 | 42.25 | 0.00 | 0.00% | 6 | 130 | 24.81% |
| SPY240621C00473000 | 4/26/2024 5:34 PM | 473 | 42.55 | 40.77 | 41.33 | 2.84 | 7.15% | 6 | 143 | 24.53% |
| SPY240621C00474000 | 4/25/2024 3:22 PM | 474 | 32.59 | 39.86 | 40.41 | 0.00 | 0.00% | 31 | 283 | 24.24% |
| SPY240621C00475000 | 4/26/2024 7:42 PM | 475 | 40.13 | 38.95 | 39.50 | 4.34 | 12.13% | 17 | 18,671 | 23.98% |
| SPY240621C00476000 | 4/24/2024 4:57 PM | 476 | 35.15 | 38.04 | 38.59 | 0.00 | 0.00% | 32 | 98 | 23.70% |
| SPY240621C00477000 | 4/26/2024 6:31 PM | 477 | 37.90 | 37.14 | 37.68 | 7.86 | 26.17% | 1 | 93 | 23.43% |
| SPY240621C00478000 | 4/25/2024 3:18 PM | 478 | 29.11 | 36.24 | 36.78 | 0.00 | 0.00% | 12 | 367 | 23.16% |
| SPY240621C00479000 | 4/25/2024 4:23 PM | 479 | 29.86 | 35.35 | 35.88 | 0.00 | 0.00% | 14 | 133 | 22.89% |
| SPY240621C00480000 | 4/26/2024 7:52 PM | 480 | 35.18 | 34.64 | 34.99 | 3.98 | 12.76% | 28 | 31,110 | 22.63% |
| SPY240621C00481000 | 4/25/2024 2:31 PM | 481 | 27.27 | 33.57 | 34.10 | 0.00 | 0.00% | 1 | 251 | 22.37% |
| SPY240621C00482000 | 4/25/2024 6:46 PM | 482 | 28.09 | 32.69 | 33.21 | 0.00 | 0.00% | 65 | 450 | 22.10% |
| SPY240621C00483000 | 4/26/2024 1:46 PM | 483 | 31.16 | 31.82 | 32.33 | 5.97 | 23.70% | 8 | 150 | 21.84% |
| SPY240621C00484000 | 4/26/2024 1:55 PM | 484 | 31.17 | 30.95 | 31.46 | 3.68 | 13.39% | 2 | 236 | 21.59% |
| SPY240621C00485000 | 4/26/2024 6:59 PM | 485 | 31.56 | 30.26 | 30.59 | 6.43 | 25.59% | 12 | 29,806 | 21.33% |
| SPY240621C00486000 | 4/26/2024 5:26 PM | 486 | 30.92 | 29.25 | 29.73 | 7.61 | 32.65% | 7 | 114 | 21.08% |
| SPY240621C00487000 | 4/26/2024 5:55 PM | 487 | 29.74 | 28.40 | 28.88 | 7.51 | 33.78% | 2 | 909 | 20.84% |
| SPY240621C00488000 | 4/26/2024 2:24 PM | 488 | 28.40 | 27.56 | 28.03 | 5.54 | 24.23% | 6 | 302 | 20.60% |
| SPY240621C00489000 | 4/26/2024 7:05 PM | 489 | 27.81 | 26.72 | 27.19 | 6.59 | 31.06% | 17 | 231 | 20.36% |
| SPY240621C00490000 | 4/26/2024 7:23 PM | 490 | 26.25 | 26.05 | 26.35 | 2.93 | 12.56% | 238 | 54,376 | 20.11% |
| SPY240621C00491000 | 4/25/2024 4:32 PM | 491 | 20.49 | 25.09 | 25.52 | 0.00 | 0.00% | 10 | 407 | 19.87% |
| SPY240621C00492000 | 4/26/2024 7:06 PM | 492 | 25.31 | 24.26 | 24.70 | 2.15 | 9.28% | 2 | 743 | 19.63% |
| SPY240621C00493000 | 4/25/2024 8:03 PM | 493 | 22.39 | 23.47 | 23.89 | 0.00 | 0.00% | 63 | 10,154 | 19.40% |
| SPY240621C00494000 | 4/26/2024 7:05 PM | 494 | 23.69 | 22.67 | 23.09 | 4.01 | 20.38% | 10 | 765 | 19.18% |
| SPY240621C00495000 | 4/26/2024 7:44 PM | 495 | 22.32 | 22.03 | 22.32 | 3.40 | 17.97% | 49 | 32,705 | 18.99% |
| SPY240621C00496000 | 4/26/2024 4:13 PM | 496 | 21.67 | 21.09 | 21.51 | 1.19 | 5.81% | 22 | 760 | 18.73% |
| SPY240621C00497000 | 4/26/2024 8:02 PM | 497 | 20.51 | 20.32 | 20.73 | 0.62 | 3.12% | 65 | 2,428 | 18.51% |
| SPY240621C00498000 | 4/26/2024 8:13 PM | 498 | 19.78 | 19.55 | 19.94 | 0.35 | 1.80% | 110 | 1,730 | 18.26% |
| SPY240621C00499000 | 4/26/2024 7:30 PM | 499 | 19.97 | 18.96 | 19.05 | 2.97 | 17.47% | 41 | 2,099 | 17.86% |
| SPY240621C00500000 | 4/26/2024 8:09 PM | 500 | 18.35 | 18.23 | 18.30 | 0.28 | 1.55% | 936 | 59,955 | 17.65% |
| SPY240621C00501000 | 4/26/2024 3:44 PM | 501 | 18.19 | 17.49 | 17.57 | 0.53 | 3.00% | 18 | 4,311 | 17.44% |
| SPY240621C00502000 | 4/26/2024 7:52 PM | 502 | 17.20 | 16.78 | 16.85 | 0.45 | 2.69% | 79 | 7,220 | 17.24% |
| SPY240621C00503000 | 4/26/2024 7:56 PM | 503 | 16.27 | 16.07 | 16.14 | 0.31 | 1.94% | 134 | 5,326 | 17.04% |
| SPY240621C00504000 | 4/26/2024 7:52 PM | 504 | 15.74 | 15.38 | 15.45 | 0.34 | 2.21% | 415 | 4,400 | 16.85% |
| SPY240621C00505000 | 4/26/2024 8:13 PM | 505 | 14.75 | 14.71 | 14.76 | 0.10 | 0.68% | 417 | 26,574 | 16.65% |
| SPY240621C00506000 | 4/26/2024 8:00 PM | 506 | 14.12 | 14.04 | 14.10 | 1.45 | 11.44% | 569 | 4,878 | 16.47% |
| SPY240621C00507000 | 4/26/2024 7:46 PM | 507 | 13.45 | 13.39 | 13.44 | 0.10 | 0.75% | 295 | 5,632 | 16.28% |
| SPY240621C00508000 | 4/26/2024 8:11 PM | 508 | 12.85 | 12.76 | 12.81 | 0.21 | 1.66% | 261 | 4,590 | 16.11% |
| SPY240621C00509000 | 4/26/2024 7:58 PM | 509 | 12.37 | 12.14 | 12.19 | 2.20 | 21.63% | 549 | 4,686 | 15.94% |
| SPY240621C00510000 | 4/26/2024 8:14 PM | 510 | 11.54 | 11.53 | 11.58 | 0.09 | 0.79% | 3,282 | 34,237 | 15.76% |
| SPY240621C00511000 | 4/26/2024 7:58 PM | 511 | 11.17 | 10.94 | 10.99 | 0.07 | 0.63% | 1,006 | 4,792 | 15.60% |
| SPY240621C00512000 | 4/26/2024 8:11 PM | 512 | 10.44 | 10.37 | 10.41 | 0.44 | 4.40% | 2,508 | 7,651 | 15.43% |
| SPY240621C00513000 | 4/26/2024 7:55 PM | 513 | 10.00 | 9.81 | 9.86 | 0.21 | 2.15% | 462 | 5,176 | 15.28% |
| SPY240621C00514000 | 4/26/2024 7:59 PM | 514 | 9.36 | 9.27 | 9.32 | -0.15 | -1.58% | 339 | 2,944 | 15.12% |
| SPY240621C00515000 | 4/26/2024 8:02 PM | 515 | 8.82 | 8.75 | 8.79 | 0.07 | 0.80% | 814 | 21,808 | 14.96% |
| SPY240621C00516000 | 4/26/2024 7:14 PM | 516 | 8.84 | 8.24 | 8.29 | 0.49 | 5.87% | 201 | 3,057 | 14.82% |
| SPY240621C00517000 | 4/26/2024 7:59 PM | 517 | 7.80 | 7.76 | 7.80 | -0.05 | -0.64% | 164 | 7,297 | 14.68% |
| SPY240621C00518000 | 4/26/2024 7:59 PM | 518 | 7.42 | 7.29 | 7.33 | -0.03 | -0.40% | 195 | 6,616 | 14.54% |
| SPY240621C00519000 | 4/26/2024 7:47 PM | 519 | 7.10 | 6.84 | 6.88 | 1.66 | 30.51% | 348 | 2,870 | 14.41% |
| SPY240621C00520000 | 4/26/2024 8:12 PM | 520 | 6.42 | 6.40 | 6.45 | 0.01 | 0.16% | 1,935 | 23,909 | 14.28% |
| SPY240621C00521000 | 4/26/2024 8:05 PM | 521 | 6.10 | 5.99 | 6.03 | 0.38 | 6.64% | 810 | 4,429 | 14.14% |
| SPY240621C00522000 | 4/26/2024 7:30 PM | 522 | 6.10 | 5.59 | 5.63 | 0.42 | 7.39% | 457 | 10,808 | 14.02% |
| SPY240621C00523000 | 4/26/2024 7:59 PM | 523 | 5.39 | 5.21 | 5.25 | 1.27 | 30.83% | 437 | 3,954 | 13.90% |
| SPY240621C00524000 | 4/26/2024 7:30 PM | 524 | 5.31 | 4.85 | 4.89 | 0.47 | 9.71% | 312 | 4,122 | 13.78% |
| SPY240621C00525000 | 4/26/2024 8:12 PM | 525 | 4.53 | 4.50 | 4.54 | -0.17 | -3.62% | 1,389 | 15,803 | 13.66% |
| SPY240621C00526000 | 4/26/2024 6:07 PM | 526 | 4.64 | 4.18 | 4.21 | 0.30 | 6.91% | 281 | 3,349 | 13.55% |
| SPY240621C00527000 | 4/26/2024 7:57 PM | 527 | 4.00 | 3.87 | 3.90 | 0.00 | 0.00% | 520 | 6,493 | 13.44% |
| SPY240621C00528000 | 4/26/2024 7:57 PM | 528 | 3.70 | 3.57 | 3.61 | -0.06 | -1.60% | 456 | 2,454 | 13.35% |
| SPY240621C00529000 | 4/26/2024 7:57 PM | 529 | 3.43 | 3.29 | 3.33 | -0.07 | -2.00% | 433 | 3,023 | 13.24% |
| SPY240621C00530000 | 4/26/2024 8:10 PM | 530 | 3.09 | 3.03 | 3.06 | 0.02 | 0.65% | 1,663 | 21,153 | 13.13% |
| SPY240621C00531000 | 4/26/2024 8:06 PM | 531 | 2.86 | 2.79 | 2.82 | -0.04 | -1.38% | 1,601 | 3,412 | 13.04% |
| SPY240621C00532000 | 4/26/2024 8:03 PM | 532 | 2.63 | 2.55 | 2.58 | 0.29 | 12.39% | 406 | 2,485 | 12.94% |
| SPY240621C00533000 | 4/26/2024 7:57 PM | 533 | 2.43 | 2.34 | 2.37 | -0.03 | -1.22% | 432 | 2,642 | 12.86% |
| SPY240621C00534000 | 4/26/2024 8:05 PM | 534 | 2.21 | 2.13 | 2.16 | 0.24 | 12.18% | 1,075 | 2,201 | 12.76% |
| SPY240621C00535000 | 4/26/2024 7:58 PM | 535 | 2.05 | 1.95 | 1.97 | 0.09 | 4.59% | 1,305 | 10,959 | 12.67% |
| SPY240621C00536000 | 4/26/2024 8:05 PM | 536 | 1.83 | 1.77 | 1.80 | 0.00 | 0.00% | 497 | 6,362 | 12.60% |
| SPY240621C00537000 | 4/26/2024 8:06 PM | 537 | 1.66 | 1.61 | 1.63 | 0.24 | 16.90% | 433 | 1,437 | 12.51% |
| SPY240621C00538000 | 4/26/2024 7:57 PM | 538 | 1.53 | 1.46 | 1.48 | 0.33 | 27.50% | 162 | 2,460 | 12.43% |
| SPY240621C00539000 | 4/26/2024 7:57 PM | 539 | 1.39 | 1.32 | 1.34 | -0.01 | -0.71% | 91 | 1,615 | 12.35% |
| SPY240621C00540000 | 4/26/2024 8:13 PM | 540 | 1.21 | 1.20 | 1.22 | -0.03 | -2.42% | 484 | 21,708 | 12.31% |
| SPY240621C00541000 | 4/26/2024 7:58 PM | 541 | 1.14 | 1.08 | 1.10 | 0.00 | 0.00% | 92 | 1,128 | 12.23% |
| SPY240621C00542000 | 4/26/2024 7:56 PM | 542 | 1.03 | 0.97 | 0.99 | -0.02 | -1.90% | 95 | 2,130 | 12.17% |
| SPY240621C00543000 | 4/26/2024 8:02 PM | 543 | 0.90 | 0.88 | 0.89 | 0.23 | 34.33% | 99 | 1,223 | 12.10% |
| SPY240621C00544000 | 4/26/2024 7:57 PM | 544 | 0.83 | 0.79 | 0.80 | 0.23 | 38.33% | 170 | 1,514 | 12.04% |
| SPY240621C00545000 | 4/26/2024 8:06 PM | 545 | 0.74 | 0.71 | 0.72 | -0.02 | -2.63% | 947 | 32,835 | 11.99% |
| SPY240621C00546000 | 4/26/2024 7:59 PM | 546 | 0.68 | 0.64 | 0.65 | 0.20 | 41.67% | 183 | 4,014 | 11.96% |
| SPY240621C00547000 | 4/26/2024 4:38 PM | 547 | 0.69 | 0.57 | 0.59 | 0.07 | 11.29% | 43 | 1,632 | 11.95% |
| SPY240621C00548000 | 4/26/2024 7:23 PM | 548 | 0.58 | 0.51 | 0.53 | 0.15 | 34.88% | 24 | 1,204 | 11.90% |
| SPY240621C00549000 | 4/26/2024 7:42 PM | 549 | 0.52 | 0.46 | 0.47 | 0.21 | 67.74% | 8 | 1,376 | 11.84% |
| SPY240621C00550000 | 4/26/2024 8:03 PM | 550 | 0.42 | 0.42 | 0.43 | -0.03 | -6.67% | 410 | 24,507 | 11.86% |
| SPY240621C00551000 | 4/26/2024 8:09 PM | 551 | 0.39 | 0.37 | 0.38 | 0.12 | 44.44% | 49 | 4,468 | 11.80% |
| SPY240621C00552000 | 4/26/2024 8:09 PM | 552 | 0.35 | 0.33 | 0.34 | 0.01 | 2.94% | 34 | 2,101 | 11.77% |
| SPY240621C00555000 | 4/26/2024 8:10 PM | 555 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 91 | 17,424 | 11.77% |
| SPY240621C00560000 | 4/26/2024 7:46 PM | 560 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 213 | 15,835 | 11.89% |
| SPY240621C00565000 | 4/26/2024 8:12 PM | 565 | 0.10 | 0.09 | 0.11 | 0.01 | 11.11% | 48 | 18,435 | 12.16% |
| SPY240621C00570000 | 4/26/2024 8:10 PM | 570 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 273 | 8,047 | 12.31% |
| SPY240621C00575000 | 4/26/2024 7:57 PM | 575 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 84 | 14,479 | 12.60% |
| SPY240621C00580000 | 4/26/2024 6:14 PM | 580 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 7 | 17,392 | 13.09% |
| SPY240621C00585000 | 4/26/2024 5:21 PM | 585 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 6,865 | 13.82% |
| SPY240621C00590000 | 4/26/2024 5:36 PM | 590 | 0.04 | 0.02 | 0.03 | 0.01 | 33.33% | 23 | 8,106 | 14.16% |
| SPY240621C00595000 | 4/26/2024 4:21 PM | 595 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 91 | 6,230 | 14.84% |
| SPY240621C00600000 | 4/26/2024 8:04 PM | 600 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 905 | 71,338 | 14.94% |
| SPY240621C00605000 | 4/24/2024 7:08 PM | 605 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 6,374 | 15.63% |
| SPY240621C00610000 | 4/24/2024 4:43 PM | 610 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 2,829 | 16.21% |
| SPY240621C00615000 | 4/25/2024 7:25 PM | 615 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 4,462 | 16.99% |
| SPY240621C00620000 | 4/23/2024 4:42 PM | 620 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 7,507 | 17.58% |
| SPY240621C00625000 | 4/26/2024 7:03 PM | 625 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 9,887 | 17.19% |
| SPY240621C00630000 | 4/26/2024 7:03 PM | 630 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 8,275 | 18.85% |
| SPY240621C00635000 | 4/25/2024 6:13 PM | 635 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13,174 | 18.36% |
| SPY240621C00640000 | 4/25/2024 5:15 PM | 640 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 155 | 2,553 | 18.95% |
| SPY240621C00645000 | 4/24/2024 5:03 PM | 645 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,160 | 19.53% |
| SPY240621C00650000 | 4/24/2024 1:30 PM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,792 | 20.12% |
| SPY240621C00655000 | 4/24/2024 4:53 PM | 655 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 251 | 20.70% |
| SPY240621C00660000 | 4/24/2024 4:55 PM | 660 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 702 | 21.09% |
| SPY240621C00665000 | 4/8/2024 1:42 PM | 665 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 413 | 21.88% |
| SPY240621C00670000 | 4/23/2024 3:17 PM | 670 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,222 | 22.27% |
| SPY240621C00675000 | 4/11/2024 2:09 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 5,646 | 23.05% |
| SPY240621C00680000 | 4/18/2024 6:37 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 8,207 | 23.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 4/23/2024 6:36 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 6,839 | 76.56% |
| SPY240621P00185000 | 4/25/2024 3:42 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,176 | 75.00% |
| SPY240621P00190000 | 4/24/2024 4:53 PM | 190 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 102 | 3,956 | 75.78% |
| SPY240621P00195000 | 4/26/2024 8:05 PM | 195 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 33 | 1,431 | 74.22% |
| SPY240621P00200000 | 4/26/2024 8:05 PM | 200 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 116 | 5,513 | 74.22% |
| SPY240621P00205000 | 4/26/2024 1:30 PM | 205 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 4,820 | 72.66% |
| SPY240621P00210000 | 4/26/2024 1:38 PM | 210 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,696 | 70.31% |
| SPY240621P00215000 | 4/26/2024 1:45 PM | 215 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 101 | 5,490 | 68.75% |
| SPY240621P00220000 | 4/26/2024 1:30 PM | 220 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 6,187 | 67.19% |
| SPY240621P00225000 | 4/26/2024 1:45 PM | 225 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,272 | 65.63% |
| SPY240621P00230000 | 4/25/2024 1:57 PM | 230 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,633 | 63.67% |
| SPY240621P00235000 | 4/25/2024 4:47 PM | 235 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 3,220 | 64.45% |
| SPY240621P00240000 | 4/25/2024 4:12 PM | 240 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 3,321 | 62.89% |
| SPY240621P00245000 | 4/26/2024 8:06 PM | 245 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 55 | 2,100 | 61.33% |
| SPY240621P00250000 | 4/26/2024 1:43 PM | 250 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 580 | 6,703 | 61.33% |
| SPY240621P00255000 | 4/25/2024 4:53 PM | 255 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1 | 1,035 | 59.77% |
| SPY240621P00260000 | 4/26/2024 1:30 PM | 260 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 13,677 | 58.20% |
| SPY240621P00265000 | 4/26/2024 1:49 PM | 265 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 3,069 | 57.81% |
| SPY240621P00270000 | 4/26/2024 1:39 PM | 270 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 68 | 13,771 | 56.25% |
| SPY240621P00275000 | 4/23/2024 6:33 PM | 275 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 42 | 4,822 | 55.27% |
| SPY240621P00280000 | 4/26/2024 6:16 PM | 280 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2 | 8,656 | 54.30% |
| SPY240621P00285000 | 4/19/2024 6:43 PM | 285 | 0.13 | 0.05 | 0.07 | 0.00 | 0.00% | 2 | 4,994 | 53.32% |
| SPY240621P00290000 | 4/25/2024 6:49 PM | 290 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 13 | 10,444 | 52.15% |
| SPY240621P00295000 | 4/24/2024 1:33 PM | 295 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 50 | 5,234 | 51.07% |
| SPY240621P00300000 | 4/26/2024 8:10 PM | 300 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 114 | 37,324 | 50.00% |
| SPY240621P00305000 | 4/26/2024 2:23 PM | 305 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 63 | 5,993 | 49.41% |
| SPY240621P00310000 | 4/26/2024 6:59 PM | 310 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 7 | 4,645 | 48.44% |
| SPY240621P00315000 | 4/26/2024 1:51 PM | 315 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 6 | 3,218 | 47.56% |
| SPY240621P00320000 | 4/26/2024 6:21 PM | 320 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 10 | 16,652 | 46.09% |
| SPY240621P00325000 | 4/26/2024 2:21 PM | 325 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 25 | 12,166 | 45.12% |
| SPY240621P00330000 | 4/26/2024 4:49 PM | 330 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 60 | 43,462 | 44.09% |
| SPY240621P00335000 | 4/25/2024 7:59 PM | 335 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 38 | 16,091 | 43.36% |
| SPY240621P00340000 | 4/26/2024 2:36 PM | 340 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 29 | 11,336 | 42.29% |
| SPY240621P00345000 | 4/26/2024 5:26 PM | 345 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 6 | 50,751 | 41.21% |
| SPY240621P00350000 | 4/26/2024 8:00 PM | 350 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 153 | 43,670 | 40.09% |
| SPY240621P00355000 | 4/26/2024 8:12 PM | 355 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 3 | 7,667 | 38.97% |
| SPY240621P00360000 | 4/26/2024 4:49 PM | 360 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 10 | 22,039 | 38.09% |
| SPY240621P00365000 | 4/26/2024 7:31 PM | 365 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 61 | 17,909 | 36.72% |
| SPY240621P00370000 | 4/26/2024 7:19 PM | 370 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 111 | 16,550 | 35.99% |
| SPY240621P00375000 | 4/26/2024 6:00 PM | 375 | 0.23 | 0.24 | 0.25 | -0.04 | -14.81% | 989 | 25,540 | 34.82% |
| SPY240621P00380000 | 4/26/2024 2:22 PM | 380 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 4 | 11,899 | 33.84% |
| SPY240621P00385000 | 4/26/2024 7:54 PM | 385 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 5 | 23,587 | 32.81% |
| SPY240621P00390000 | 4/26/2024 7:25 PM | 390 | 0.29 | 0.30 | 0.31 | -0.03 | -9.38% | 34 | 108,757 | 31.76% |
| SPY240621P00395000 | 4/26/2024 8:00 PM | 395 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 11 | 29,835 | 30.69% |
| SPY240621P00400000 | 4/26/2024 8:06 PM | 400 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 413 | 64,400 | 29.74% |
| SPY240621P00405000 | 4/26/2024 7:26 PM | 405 | 0.37 | 0.37 | 0.39 | -0.11 | -22.92% | 10 | 26,801 | 28.74% |
| SPY240621P00410000 | 4/26/2024 8:12 PM | 410 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 366 | 27,603 | 27.71% |
| SPY240621P00412000 | 4/26/2024 1:57 PM | 412 | 0.43 | 0.42 | 0.43 | -0.20 | -31.75% | 1 | 2,080 | 27.27% |
| SPY240621P00413000 | 4/25/2024 2:27 PM | 413 | 0.64 | 0.43 | 0.44 | 0.00 | 0.00% | 1 | 3,173 | 27.10% |
| SPY240621P00414000 | 4/25/2024 4:41 PM | 414 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 160 | 724 | 26.93% |
| SPY240621P00415000 | 4/26/2024 7:09 PM | 415 | 0.43 | 0.44 | 0.46 | -0.16 | -27.12% | 1 | 20,798 | 26.76% |
| SPY240621P00416000 | 4/26/2024 5:56 PM | 416 | 0.45 | 0.45 | 0.46 | -0.04 | -8.16% | 9 | 750 | 26.49% |
| SPY240621P00417000 | 4/26/2024 2:14 PM | 417 | 0.46 | 0.46 | 0.47 | -0.79 | -63.20% | 1 | 2,479 | 26.31% |
| SPY240621P00418000 | 4/24/2024 2:14 PM | 418 | 0.55 | 0.47 | 0.48 | 0.00 | 0.00% | 2 | 1,355 | 26.12% |
| SPY240621P00419000 | 4/26/2024 2:07 PM | 419 | 0.49 | 0.48 | 0.49 | -0.12 | -19.67% | 3 | 2,666 | 25.94% |
| SPY240621P00420000 | 4/26/2024 8:05 PM | 420 | 0.49 | 0.49 | 0.50 | -0.05 | -9.26% | 192 | 46,741 | 25.76% |
| SPY240621P00421000 | 4/22/2024 4:38 PM | 421 | 0.91 | 0.49 | 0.51 | 0.00 | 0.00% | 2 | 6,492 | 25.56% |
| SPY240621P00422000 | 4/26/2024 1:51 PM | 422 | 0.52 | 0.50 | 0.52 | -0.42 | -44.68% | 2 | 8,135 | 25.38% |
| SPY240621P00423000 | 4/22/2024 1:49 PM | 423 | 1.04 | 0.51 | 0.53 | 0.00 | 0.00% | 3 | 4,905 | 25.20% |
| SPY240621P00424000 | 4/25/2024 7:49 PM | 424 | 0.54 | 0.52 | 0.54 | -0.15 | -21.74% | 1 | 2,383 | 25.00% |
| SPY240621P00425000 | 4/26/2024 7:17 PM | 425 | 0.53 | 0.54 | 0.55 | -0.18 | -25.35% | 60 | 29,225 | 24.81% |
| SPY240621P00426000 | 4/23/2024 3:11 PM | 426 | 0.71 | 0.55 | 0.56 | 0.00 | 0.00% | 12 | 1,400 | 24.61% |
| SPY240621P00427000 | 4/26/2024 5:45 PM | 427 | 0.55 | 0.56 | 0.57 | -0.18 | -24.66% | 111 | 1,366 | 24.40% |
| SPY240621P00428000 | 4/26/2024 4:38 PM | 428 | 0.58 | 0.57 | 0.58 | -0.21 | -26.58% | 3 | 3,449 | 24.20% |
| SPY240621P00429000 | 4/26/2024 5:21 PM | 429 | 0.57 | 0.58 | 0.59 | -0.08 | -12.31% | 1 | 2,408 | 24.00% |
| SPY240621P00430000 | 4/26/2024 8:09 PM | 430 | 0.59 | 0.59 | 0.60 | -0.11 | -15.71% | 160 | 92,260 | 23.79% |
| SPY240621P00431000 | 4/26/2024 2:33 PM | 431 | 0.61 | 0.61 | 0.62 | -0.42 | -40.78% | 103 | 3,629 | 23.66% |
| SPY240621P00432000 | 4/26/2024 7:57 PM | 432 | 0.62 | 0.62 | 0.63 | -0.19 | -23.46% | 209 | 1,114 | 23.45% |
| SPY240621P00433000 | 4/26/2024 7:56 PM | 433 | 0.64 | 0.63 | 0.64 | -0.19 | -22.89% | 297 | 1,705 | 23.24% |
| SPY240621P00434000 | 4/26/2024 7:57 PM | 434 | 0.65 | 0.65 | 0.66 | -0.20 | -23.53% | 101 | 3,894 | 23.10% |
| SPY240621P00435000 | 4/26/2024 7:57 PM | 435 | 0.66 | 0.66 | 0.67 | -0.11 | -14.29% | 436 | 55,197 | 22.88% |
| SPY240621P00436000 | 4/26/2024 7:57 PM | 436 | 0.68 | 0.67 | 0.69 | -0.22 | -24.44% | 176 | 1,644 | 22.72% |
| SPY240621P00437000 | 4/26/2024 7:57 PM | 437 | 0.70 | 0.69 | 0.70 | -0.12 | -14.63% | 245 | 2,139 | 22.50% |
| SPY240621P00438000 | 4/26/2024 7:59 PM | 438 | 0.71 | 0.71 | 0.72 | -0.30 | -29.70% | 96 | 1,506 | 22.34% |
| SPY240621P00439000 | 4/26/2024 7:57 PM | 439 | 0.73 | 0.73 | 0.74 | -0.27 | -27.00% | 120 | 1,708 | 22.18% |
| SPY240621P00440000 | 4/26/2024 8:06 PM | 440 | 0.74 | 0.74 | 0.76 | -0.08 | -9.76% | 865 | 65,147 | 22.01% |
| SPY240621P00441000 | 4/26/2024 7:59 PM | 441 | 0.76 | 0.76 | 0.77 | -0.34 | -30.91% | 172 | 2,808 | 21.78% |
| SPY240621P00442000 | 4/26/2024 7:59 PM | 442 | 0.78 | 0.78 | 0.79 | -0.35 | -30.97% | 96 | 4,280 | 21.61% |
| SPY240621P00443000 | 4/26/2024 7:59 PM | 443 | 0.80 | 0.80 | 0.81 | -0.31 | -27.93% | 98 | 2,799 | 21.43% |
| SPY240621P00444000 | 4/26/2024 7:59 PM | 444 | 0.82 | 0.82 | 0.84 | -0.10 | -10.87% | 98 | 4,330 | 21.30% |
| SPY240621P00445000 | 4/26/2024 8:12 PM | 445 | 0.84 | 0.85 | 0.86 | -0.26 | -23.64% | 177 | 28,416 | 21.12% |
| SPY240621P00446000 | 4/26/2024 7:59 PM | 446 | 0.86 | 0.87 | 0.88 | -0.40 | -31.75% | 91 | 3,282 | 20.92% |
| SPY240621P00447000 | 4/26/2024 7:59 PM | 447 | 0.89 | 0.89 | 0.91 | -0.37 | -29.37% | 296 | 2,989 | 20.78% |
| SPY240621P00448000 | 4/26/2024 7:59 PM | 448 | 0.91 | 0.92 | 0.93 | -0.38 | -29.46% | 227 | 3,046 | 20.59% |
| SPY240621P00449000 | 4/26/2024 7:58 PM | 449 | 0.95 | 0.95 | 0.96 | -0.33 | -25.78% | 94 | 13,511 | 20.44% |
| SPY240621P00450000 | 4/26/2024 8:12 PM | 450 | 0.97 | 0.97 | 0.99 | -0.09 | -8.49% | 1,095 | 46,346 | 20.28% |
| SPY240621P00451000 | 4/26/2024 7:59 PM | 451 | 0.99 | 1.00 | 1.02 | -0.47 | -32.19% | 133 | 11,707 | 20.12% |
| SPY240621P00452000 | 4/26/2024 7:59 PM | 452 | 1.02 | 1.04 | 1.05 | -0.38 | -27.14% | 117 | 2,861 | 19.95% |
| SPY240621P00453000 | 4/26/2024 7:57 PM | 453 | 1.07 | 1.07 | 1.08 | -0.43 | -28.67% | 98 | 10,532 | 19.78% |
| SPY240621P00454000 | 4/26/2024 7:58 PM | 454 | 1.10 | 1.10 | 1.12 | -0.34 | -23.61% | 95 | 2,808 | 19.64% |
| SPY240621P00455000 | 4/26/2024 7:58 PM | 455 | 1.13 | 1.14 | 1.15 | -0.14 | -11.02% | 2,419 | 64,413 | 19.46% |
| SPY240621P00456000 | 4/26/2024 7:58 PM | 456 | 1.17 | 1.17 | 1.19 | -0.56 | -32.37% | 689 | 5,494 | 19.31% |
| SPY240621P00457000 | 4/26/2024 7:58 PM | 457 | 1.21 | 1.21 | 1.23 | -0.24 | -16.55% | 188 | 3,188 | 19.16% |
| SPY240621P00458000 | 4/26/2024 7:58 PM | 458 | 1.24 | 1.25 | 1.27 | -0.61 | -32.97% | 240 | 2,035 | 19.00% |
| SPY240621P00459000 | 4/26/2024 7:57 PM | 459 | 1.29 | 1.30 | 1.31 | -0.46 | -26.29% | 207 | 3,477 | 18.84% |
| SPY240621P00460000 | 4/26/2024 8:01 PM | 460 | 1.36 | 1.34 | 1.35 | -0.15 | -9.93% | 3,577 | 82,934 | 18.67% |
| SPY240621P00461000 | 4/26/2024 7:58 PM | 461 | 1.38 | 1.39 | 1.40 | -0.58 | -29.59% | 408 | 2,509 | 18.52% |
| SPY240621P00462000 | 4/26/2024 7:59 PM | 462 | 1.41 | 1.43 | 1.45 | -0.37 | -20.79% | 173 | 3,876 | 18.38% |
| SPY240621P00463000 | 4/26/2024 7:58 PM | 463 | 1.48 | 1.49 | 1.50 | -0.61 | -29.19% | 98 | 2,067 | 18.22% |
| SPY240621P00464000 | 4/26/2024 7:57 PM | 464 | 1.54 | 1.54 | 1.56 | -0.61 | -28.37% | 215 | 2,995 | 18.09% |
| SPY240621P00465000 | 4/26/2024 8:11 PM | 465 | 1.58 | 1.60 | 1.61 | -0.20 | -11.24% | 1,140 | 23,851 | 17.92% |
| SPY240621P00466000 | 4/26/2024 7:58 PM | 466 | 1.64 | 1.65 | 1.67 | -0.19 | -10.38% | 257 | 5,913 | 17.78% |
| SPY240621P00467000 | 4/26/2024 7:58 PM | 467 | 1.70 | 1.71 | 1.73 | -0.74 | -30.33% | 438 | 2,710 | 17.63% |
| SPY240621P00468000 | 4/26/2024 7:58 PM | 468 | 1.76 | 1.78 | 1.80 | -0.21 | -10.66% | 932 | 3,795 | 17.49% |
| SPY240621P00469000 | 4/26/2024 7:46 PM | 469 | 1.83 | 1.84 | 1.86 | -0.18 | -8.96% | 550 | 2,906 | 17.33% |
| SPY240621P00470000 | 4/26/2024 8:10 PM | 470 | 1.90 | 1.91 | 1.93 | -0.23 | -10.80% | 3,146 | 78,284 | 17.18% |
| SPY240621P00471000 | 4/26/2024 7:59 PM | 471 | 1.95 | 1.98 | 2.00 | -0.20 | -9.30% | 942 | 6,142 | 17.03% |
| SPY240621P00472000 | 4/26/2024 7:59 PM | 472 | 2.03 | 2.06 | 2.08 | -0.19 | -8.56% | 239 | 2,544 | 16.89% |
| SPY240621P00473000 | 4/26/2024 7:58 PM | 473 | 2.12 | 2.14 | 2.16 | -0.21 | -9.01% | 370 | 8,042 | 16.75% |
| SPY240621P00474000 | 4/26/2024 7:57 PM | 474 | 2.23 | 2.22 | 2.25 | -0.23 | -9.35% | 2,039 | 2,125 | 16.62% |
| SPY240621P00475000 | 4/26/2024 8:00 PM | 475 | 2.30 | 2.31 | 2.33 | -0.19 | -7.63% | 1,225 | 62,551 | 16.46% |
| SPY240621P00476000 | 4/26/2024 7:58 PM | 476 | 2.38 | 2.40 | 2.42 | -0.20 | -7.75% | 574 | 2,776 | 16.31% |
| SPY240621P00477000 | 4/26/2024 7:58 PM | 477 | 2.47 | 2.50 | 2.52 | -0.21 | -7.84% | 1,864 | 24,435 | 16.18% |
| SPY240621P00478000 | 4/26/2024 7:58 PM | 478 | 2.57 | 2.59 | 2.62 | -0.86 | -25.07% | 362 | 3,006 | 16.03% |
| SPY240621P00479000 | 4/26/2024 8:00 PM | 479 | 2.69 | 2.70 | 2.73 | -0.57 | -17.48% | 320 | 2,602 | 15.90% |
| SPY240621P00480000 | 4/26/2024 8:10 PM | 480 | 2.81 | 2.81 | 2.84 | -0.22 | -7.26% | 14,079 | 73,675 | 15.75% |
| SPY240621P00481000 | 4/26/2024 8:12 PM | 481 | 2.94 | 2.93 | 2.95 | -0.29 | -8.98% | 6,051 | 41,485 | 15.60% |
| SPY240621P00482000 | 4/26/2024 7:58 PM | 482 | 3.02 | 3.05 | 3.08 | -0.26 | -7.93% | 395 | 38,683 | 15.48% |
| SPY240621P00483000 | 4/26/2024 8:12 PM | 483 | 3.17 | 3.17 | 3.20 | -1.16 | -26.79% | 626 | 5,059 | 15.33% |
| SPY240621P00484000 | 4/26/2024 8:03 PM | 484 | 3.32 | 3.31 | 3.33 | -1.20 | -26.55% | 829 | 3,575 | 15.18% |
| SPY240621P00485000 | 4/26/2024 8:12 PM | 485 | 3.43 | 3.44 | 3.47 | -0.27 | -7.30% | 1,165 | 23,616 | 15.05% |
| SPY240621P00486000 | 4/26/2024 7:58 PM | 486 | 3.55 | 3.59 | 3.62 | -1.34 | -27.40% | 271 | 3,073 | 14.91% |
| SPY240621P00487000 | 4/26/2024 7:58 PM | 487 | 3.77 | 3.73 | 3.77 | -1.34 | -26.22% | 790 | 3,637 | 14.77% |
| SPY240621P00488000 | 4/26/2024 7:50 PM | 488 | 3.80 | 3.89 | 3.92 | -1.48 | -28.03% | 1,239 | 5,368 | 14.62% |
| SPY240621P00489000 | 4/26/2024 7:43 PM | 489 | 4.04 | 4.06 | 4.09 | -1.26 | -23.77% | 393 | 12,895 | 14.48% |
| SPY240621P00490000 | 4/26/2024 8:14 PM | 490 | 4.24 | 4.23 | 4.26 | -0.31 | -6.81% | 5,570 | 61,232 | 14.34% |
| SPY240621P00491000 | 4/26/2024 7:45 PM | 491 | 4.31 | 4.41 | 4.44 | -0.69 | -13.80% | 475 | 8,706 | 14.19% |
| SPY240621P00492000 | 4/26/2024 8:09 PM | 492 | 4.59 | 4.60 | 4.63 | -0.31 | -6.33% | 862 | 3,431 | 14.06% |
| SPY240621P00493000 | 4/26/2024 7:51 PM | 493 | 4.75 | 4.80 | 4.83 | -0.40 | -7.77% | 866 | 16,339 | 13.92% |
| SPY240621P00494000 | 4/26/2024 7:47 PM | 494 | 4.93 | 5.00 | 5.04 | -0.41 | -7.68% | 667 | 15,672 | 13.78% |
| SPY240621P00495000 | 4/26/2024 8:09 PM | 495 | 5.19 | 5.22 | 5.25 | -0.40 | -7.16% | 3,530 | 35,036 | 13.63% |
| SPY240621P00496000 | 4/26/2024 8:00 PM | 496 | 5.46 | 5.44 | 5.48 | -1.90 | -25.82% | 452 | 7,477 | 13.50% |
| SPY240621P00497000 | 4/26/2024 8:04 PM | 497 | 5.67 | 5.68 | 5.72 | -0.41 | -6.74% | 406 | 17,018 | 13.36% |
| SPY240621P00498000 | 4/26/2024 8:03 PM | 498 | 5.90 | 5.93 | 5.96 | -0.85 | -12.59% | 356 | 20,001 | 13.21% |
| SPY240621P00499000 | 4/26/2024 7:50 PM | 499 | 6.05 | 6.18 | 6.22 | -0.36 | -5.62% | 315 | 6,139 | 13.07% |
| SPY240621P00500000 | 4/26/2024 8:14 PM | 500 | 6.48 | 6.46 | 6.49 | -0.48 | -6.90% | 5,711 | 57,246 | 12.93% |
| SPY240621P00501000 | 4/26/2024 7:55 PM | 501 | 6.67 | 6.74 | 6.78 | -0.39 | -5.52% | 312 | 8,604 | 12.79% |
| SPY240621P00502000 | 4/26/2024 7:52 PM | 502 | 6.92 | 7.03 | 7.07 | -0.51 | -6.86% | 430 | 9,548 | 12.64% |
| SPY240621P00503000 | 4/26/2024 7:59 PM | 503 | 7.25 | 7.34 | 7.38 | -0.53 | -6.81% | 675 | 10,701 | 12.50% |
| SPY240621P00504000 | 4/26/2024 8:14 PM | 504 | 7.68 | 7.66 | 7.70 | -0.48 | -5.88% | 351 | 2,403 | 12.36% |
| SPY240621P00505000 | 4/26/2024 8:14 PM | 505 | 8.04 | 8.00 | 8.04 | -0.42 | -4.96% | 2,745 | 14,215 | 12.22% |
| SPY240621P00506000 | 4/26/2024 8:10 PM | 506 | 8.29 | 8.35 | 8.39 | -0.46 | -5.26% | 602 | 7,872 | 12.07% |
| SPY240621P00507000 | 4/26/2024 8:13 PM | 507 | 8.72 | 8.71 | 8.74 | -0.57 | -6.14% | 1,075 | 5,985 | 11.91% |
| SPY240621P00508000 | 4/26/2024 8:14 PM | 508 | 9.15 | 9.09 | 9.14 | -0.50 | -5.18% | 1,375 | 3,441 | 11.79% |
| SPY240621P00509000 | 4/26/2024 8:14 PM | 509 | 9.50 | 9.49 | 9.54 | -0.34 | -3.46% | 1,193 | 3,379 | 11.64% |
| SPY240621P00510000 | 4/26/2024 8:08 PM | 510 | 9.81 | 9.91 | 9.95 | -0.71 | -6.75% | 3,163 | 30,487 | 11.49% |
| SPY240621P00511000 | 4/26/2024 8:09 PM | 511 | 10.28 | 10.34 | 10.39 | -0.53 | -4.90% | 452 | 2,177 | 11.35% |
| SPY240621P00512000 | 4/26/2024 8:12 PM | 512 | 10.78 | 10.79 | 10.84 | -0.49 | -4.35% | 2,375 | 3,769 | 11.20% |
| SPY240621P00513000 | 4/26/2024 7:57 PM | 513 | 11.16 | 11.26 | 11.31 | -0.64 | -5.42% | 223 | 2,697 | 11.05% |
| SPY240621P00514000 | 4/26/2024 5:34 PM | 514 | 11.60 | 11.75 | 11.80 | -3.24 | -21.83% | 442 | 2,750 | 10.91% |
| SPY240621P00515000 | 4/26/2024 7:34 PM | 515 | 11.80 | 12.26 | 12.31 | -0.90 | -7.09% | 95 | 8,795 | 10.76% |
| SPY240621P00516000 | 4/26/2024 7:47 PM | 516 | 12.58 | 12.78 | 12.83 | -3.49 | -21.72% | 2 | 2,711 | 10.60% |
| SPY240621P00517000 | 4/26/2024 4:17 PM | 517 | 13.35 | 13.33 | 13.38 | -3.36 | -20.11% | 5 | 2,511 | 10.45% |
| SPY240621P00518000 | 4/26/2024 7:57 PM | 518 | 13.84 | 13.89 | 13.95 | -3.87 | -21.85% | 40 | 3,980 | 10.29% |
| SPY240621P00519000 | 4/26/2024 6:43 PM | 519 | 14.13 | 14.30 | 14.63 | -6.54 | -31.64% | 37 | 7,075 | 10.27% |
| SPY240621P00520000 | 4/26/2024 7:57 PM | 520 | 15.00 | 14.96 | 15.29 | -0.99 | -6.19% | 60 | 16,048 | 10.19% |
| SPY240621P00521000 | 4/26/2024 7:14 PM | 521 | 14.88 | 15.56 | 15.93 | -4.90 | -24.77% | 20 | 5,433 | 10.04% |
| SPY240621P00522000 | 4/26/2024 6:36 PM | 522 | 16.10 | 16.19 | 16.58 | -7.35 | -31.34% | 10 | 2,184 | 9.88% |
| SPY240621P00523000 | 4/25/2024 1:47 PM | 523 | 17.44 | 16.85 | 17.28 | -7.39 | -29.76% | 3 | 3,722 | 9.77% |
| SPY240621P00524000 | 4/26/2024 4:08 PM | 524 | 17.93 | 17.54 | 17.96 | -7.71 | -30.07% | 1 | 4,631 | 9.58% |
| SPY240621P00525000 | 4/26/2024 7:45 PM | 525 | 18.27 | 18.25 | 18.71 | -4.54 | -19.90% | 81 | 6,280 | 9.48% |
| SPY240621P00526000 | 4/25/2024 1:55 PM | 526 | 19.61 | 18.98 | 19.43 | -8.59 | -30.46% | 1 | 4,743 | 9.28% |
| SPY240621P00527000 | 4/23/2024 7:37 PM | 527 | 22.14 | 19.74 | 20.22 | 0.00 | 0.00% | 22 | 4,508 | 9.17% |
| SPY240621P00528000 | 4/26/2024 2:31 PM | 528 | 20.86 | 20.52 | 21.01 | -4.05 | -16.26% | 8 | 2,220 | 9.03% |
| SPY240621P00529000 | 4/26/2024 4:13 PM | 529 | 21.42 | 21.31 | 21.82 | -8.81 | -29.14% | 2 | 3,560 | 8.88% |
| SPY240621P00530000 | 4/26/2024 7:34 PM | 530 | 21.58 | 22.13 | 22.65 | -4.33 | -16.71% | 39 | 4,198 | 8.74% |
| SPY240621P00531000 | 4/26/2024 4:13 PM | 531 | 23.10 | 23.00 | 23.45 | -2.88 | -11.09% | 2 | 506 | 8.44% |
| SPY240621P00532000 | 4/22/2024 7:19 PM | 532 | 30.91 | 23.86 | 24.37 | 0.00 | 0.00% | 160 | 83 | 8.45% |
| SPY240621P00533000 | 4/22/2024 7:22 PM | 533 | 32.05 | 24.72 | 25.26 | 0.00 | 0.00% | 30 | 14 | 8.33% |
| SPY240621P00534000 | 4/19/2024 6:44 PM | 534 | 39.41 | 25.62 | 26.18 | 0.00 | 0.00% | 1 | 0 | 8.27% |
| SPY240621P00535000 | 4/26/2024 4:50 PM | 535 | 26.06 | 26.57 | 27.12 | -8.05 | -23.60% | 1 | 15 | 8.25% |
| SPY240621P00536000 | 4/16/2024 4:54 PM | 536 | 31.53 | 27.50 | 28.06 | 0.00 | 0.00% | 2 | 0 | 8.20% |
| SPY240621P00537000 | 4/18/2024 2:48 PM | 537 | 33.90 | 28.47 | 29.07 | 0.00 | 0.00% | 1 | 0 | 8.48% |
| SPY240621P00538000 | 4/26/2024 4:13 PM | 538 | 29.39 | 29.48 | 30.06 | -9.66 | -24.74% | 2 | 0 | 8.66% |
| SPY240621P00539000 | 4/17/2024 8:02 PM | 539 | 38.61 | 30.45 | 31.06 | 0.00 | 0.00% | 12,379 | 0 | 8.89% |
| SPY240621P00540000 | 4/26/2024 1:52 PM | 540 | 31.85 | 31.45 | 32.06 | -9.95 | -23.80% | 7 | 0 | 9.11% |
| SPY240621P00541000 | 4/18/2024 1:33 PM | 541 | 39.67 | 32.45 | 33.06 | 0.00 | 0.00% | 1 | 0 | 9.33% |
| SPY240621P00542000 | 4/17/2024 8:03 PM | 542 | 41.31 | 33.45 | 34.06 | 0.00 | 0.00% | 870 | 0 | 9.55% |
| SPY240621P00543000 | 4/26/2024 4:13 PM | 543 | 34.32 | 34.45 | 35.06 | -6.03 | -14.94% | 2 | 0 | 9.77% |
| SPY240621P00544000 | 4/17/2024 8:02 PM | 544 | 43.61 | 35.45 | 36.06 | 0.00 | 0.00% | 4,471 | 0 | 9.99% |
| SPY240621P00545000 | 4/17/2024 8:02 PM | 545 | 44.61 | 36.45 | 37.06 | 0.00 | 0.00% | 5,210 | 0 | 10.21% |
| SPY240621P00546000 | 4/10/2024 2:57 PM | 546 | 32.07 | 37.45 | 38.06 | 0.00 | 0.00% | 6 | 0 | 10.43% |
| SPY240621P00547000 | 4/10/2024 7:51 PM | 547 | 32.98 | 38.45 | 39.06 | 0.00 | 0.00% | 40 | 0 | 10.64% |
| SPY240621P00548000 | 4/10/2024 6:29 PM | 548 | 34.69 | 39.45 | 40.06 | 0.00 | 0.00% | 2 | 0 | 10.85% |
| SPY240621P00549000 | 4/12/2024 2:07 PM | 549 | 34.90 | 40.45 | 41.06 | 0.00 | 0.00% | 1 | 0 | 11.06% |
| SPY240621P00550000 | 4/25/2024 6:53 PM | 550 | 47.81 | 41.45 | 42.06 | 0.00 | 0.00% | 25 | 3 | 11.28% |
| SPY240621P00551000 | 4/1/2024 1:53 PM | 551 | 27.10 | 42.45 | 43.06 | 0.00 | 0.00% | 2 | 0 | 11.49% |
| SPY240621P00552000 | 4/22/2024 3:10 PM | 552 | 56.20 | 43.45 | 44.06 | 0.00 | 0.00% | 2 | 0 | 11.70% |
| SPY240621P00555000 | 4/26/2024 7:23 PM | 555 | 45.48 | 46.45 | 47.06 | -6.42 | -12.37% | 1 | 1 | 12.32% |
| SPY240621P00560000 | 4/25/2024 7:53 PM | 560 | 56.91 | 51.45 | 52.08 | 0.00 | 0.00% | 1 | 0 | 13.48% |
| SPY240621P00565000 | 3/28/2024 5:07 PM | 565 | 41.60 | 56.45 | 57.08 | 0.00 | 0.00% | 2 | 0 | 14.48% |
| SPY240621P00570000 | 4/11/2024 2:56 PM | 570 | 56.31 | 61.45 | 62.08 | 0.00 | 0.00% | 4 | 0 | 15.47% |
| SPY240621P00575000 | 4/1/2024 1:42 PM | 575 | 50.74 | 66.45 | 67.08 | 0.00 | 0.00% | 2 | 0 | 16.43% |
| SPY240621P00580000 | 4/26/2024 7:52 PM | 580 | 71.21 | 71.44 | 72.08 | -5.69 | -7.40% | 11 | 4 | 17.38% |
| SPY240621P00585000 | 4/26/2024 7:52 PM | 585 | 76.23 | 76.47 | 77.08 | -5.69 | -6.95% | 3 | 0 | 18.31% |
| SPY240621P00590000 | 4/24/2024 8:06 PM | 590 | 86.22 | 81.46 | 82.08 | 0.00 | 0.00% | 2 | 0 | 19.23% |
| SPY240621P00595000 | 4/17/2024 7:47 PM | 595 | 93.40 | 86.46 | 87.08 | 0.00 | 0.00% | 1 | 0 | 20.13% |
| SPY240621P00600000 | 4/26/2024 7:52 PM | 600 | 91.20 | 91.46 | 92.08 | -5.67 | -5.85% | 1 | 1 | 21.02% |
| SPY240621P00605000 | 4/26/2024 7:52 PM | 605 | 96.22 | 96.46 | 97.08 | -5.67 | -5.56% | 1 | 0 | 21.90% |
| SPY240621P00610000 | 4/24/2024 8:05 PM | 610 | 105.66 | 101.46 | 102.08 | 0.00 | 0.00% | 1 | 0 | 22.75% |
| SPY240621P00615000 | 4/9/2024 7:59 PM | 615 | 95.81 | 106.46 | 107.08 | 0.00 | 0.00% | 2 | 0 | 23.61% |
| SPY240621P00620000 | 3/26/2024 8:05 PM | 620 | 100.96 | 111.76 | 112.85 | 0.00 | 0.00% | 1 | 0 | 29.72% |
| SPY240621P00625000 | 11/9/2023 7:37 PM | 625 | 190.91 | 164.42 | 167.93 | 0.00 | 0.00% | - | 0 | 111.60% |
| SPY240621P00630000 | 4/26/2024 7:34 PM | 630 | 120.76 | 121.45 | 122.08 | -14.31 | -10.59% | 4 | 0 | 26.07% |
| SPY240621P00635000 | 4/25/2024 2:14 PM | 635 | 135.89 | 126.45 | 127.08 | 0.00 | 0.00% | 2 | 0 | 26.88% |
| SPY240621P00640000 | 4/25/2024 2:13 PM | 640 | 140.98 | 131.45 | 132.08 | 0.00 | 0.00% | 4 | 0 | 27.69% |
| SPY240621P00645000 | 11/9/2023 8:28 PM | 645 | 211.07 | 184.40 | 187.91 | 0.00 | 0.00% | - | 0 | 117.78% |
| SPY240621P00650000 | 3/15/2024 5:05 PM | 650 | 141.46 | 138.37 | 139.56 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY240621P00655000 | 11/9/2023 8:50 PM | 655 | 220.98 | 194.39 | 197.90 | 0.00 | 0.00% | - | 0 | 120.73% |
| SPY240621P00660000 | 11/9/2023 8:39 PM | 660 | 226.48 | 199.38 | 202.89 | 0.00 | 0.00% | 150 | 0 | 122.16% |
| SPY240621P00665000 | 11/9/2023 8:29 PM | 665 | 231.22 | 204.38 | 207.89 | 0.00 | 0.00% | - | 0 | 123.59% |
| SPY240621P00670000 | 11/9/2023 8:38 PM | 670 | 236.20 | 209.37 | 212.88 | 0.00 | 0.00% | - | 0 | 124.98% |
| SPY240621P00675000 | 3/11/2024 6:08 PM | 675 | 164.56 | 161.08 | 162.04 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| SPY240621P00680000 | 3/15/2024 2:03 PM | 680 | 169.93 | 168.37 | 169.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%