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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 4/19/2024 6:28 PM | 250 | 248.50 | 259.99 | 260.71 | 0.00 | 0.00% | 4 | 1 | 83.47% |
| SPY240719C00255000 | 4/11/2024 2:54 PM | 255 | 261.29 | 255.04 | 255.75 | 0.00 | 0.00% | - | 3 | 81.73% |
| SPY240719C00270000 | 3/27/2024 1:58 PM | 270 | 254.57 | 241.20 | 241.95 | 0.00 | 0.00% | 4 | 0 | 82.67% |
| SPY240719C00280000 | 4/11/2024 3:56 PM | 280 | 238.05 | 230.29 | 230.98 | 0.00 | 0.00% | - | 49 | 73.41% |
| SPY240719C00285000 | 3/7/2024 6:01 PM | 285 | 232.88 | 236.35 | 237.36 | 0.00 | 0.00% | - | 2 | 110.71% |
| SPY240719C00295000 | 4/11/2024 3:56 PM | 295 | 223.25 | 215.45 | 216.13 | 0.00 | 0.00% | - | 49 | 68.68% |
| SPY240719C00305000 | 3/19/2024 4:51 PM | 305 | 215.01 | 197.41 | 198.06 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SPY240719C00310000 | 1/29/2024 8:02 PM | 310 | 185.74 | 199.55 | 200.38 | 0.00 | 0.00% | - | 3 | 58.61% |
| SPY240719C00315000 | 1/29/2024 8:02 PM | 315 | 180.89 | 194.61 | 195.41 | 0.00 | 0.00% | - | 3 | 57.25% |
| SPY240719C00320000 | 4/1/2024 1:32 PM | 320 | 207.94 | 190.74 | 191.40 | 0.00 | 0.00% | 2 | 76 | 61.17% |
| SPY240719C00325000 | 3/14/2024 3:23 PM | 325 | 193.12 | 189.48 | 190.15 | 0.00 | 0.00% | 2 | 75 | 72.89% |
| SPY240719C00335000 | 4/11/2024 2:04 PM | 335 | 183.04 | 175.93 | 176.58 | 0.00 | 0.00% | 50 | 50 | 56.85% |
| SPY240719C00340000 | 4/1/2024 3:53 PM | 340 | 186.05 | 170.99 | 171.64 | 0.00 | 0.00% | 2 | 28 | 55.42% |
| SPY240719C00345000 | 3/18/2024 6:12 PM | 345 | 174.88 | 159.10 | 160.05 | 0.00 | 0.00% | 2 | 80 | 0.00% |
| SPY240719C00350000 | 1/29/2024 8:02 PM | 350 | 147.13 | 160.54 | 161.24 | 0.00 | 0.00% | - | 10 | 50.41% |
| SPY240719C00355000 | 3/28/2024 4:44 PM | 355 | 173.50 | 156.23 | 156.87 | 0.00 | 0.00% | 2 | 9 | 51.37% |
| SPY240719C00360000 | 4/24/2024 2:17 PM | 360 | 149.91 | 151.32 | 151.96 | 0.00 | 0.00% | 3 | 126 | 50.06% |
| SPY240719C00365000 | 4/24/2024 2:18 PM | 365 | 144.99 | 146.41 | 147.05 | 0.00 | 0.00% | 2 | 3 | 49.81% |
| SPY240719C00370000 | 4/25/2024 8:05 PM | 370 | 141.16 | 141.51 | 142.14 | 0.00 | 0.00% | 1 | 18 | 48.46% |
| SPY240719C00375000 | 4/24/2024 6:11 PM | 375 | 134.89 | 136.60 | 137.23 | 0.00 | 0.00% | 2 | 3 | 47.11% |
| SPY240719C00380000 | 4/26/2024 3:15 PM | 380 | 131.90 | 131.70 | 132.33 | 6.10 | 4.85% | 1 | 85 | 45.78% |
| SPY240719C00385000 | 4/24/2024 2:18 PM | 385 | 125.40 | 126.81 | 127.42 | 0.00 | 0.00% | 2 | 191 | 44.43% |
| SPY240719C00390000 | 4/24/2024 2:31 PM | 390 | 120.74 | 121.91 | 122.53 | 0.00 | 0.00% | 1 | 79 | 43.13% |
| SPY240719C00395000 | 4/26/2024 6:00 PM | 395 | 118.53 | 117.02 | 117.63 | 10.23 | 9.45% | 6 | 85 | 41.79% |
| SPY240719C00400000 | 4/24/2024 1:32 PM | 400 | 110.70 | 112.14 | 112.75 | 0.00 | 0.00% | 4 | 19 | 40.50% |
| SPY240719C00405000 | 3/28/2024 4:38 PM | 405 | 124.76 | 107.26 | 107.86 | 0.00 | 0.00% | 3 | 23 | 39.18% |
| SPY240719C00410000 | 4/22/2024 3:48 PM | 410 | 92.18 | 102.39 | 102.99 | 0.00 | 0.00% | 6 | 87 | 37.90% |
| SPY240719C00415000 | 4/26/2024 7:44 PM | 415 | 98.33 | 97.53 | 98.12 | 8.79 | 9.82% | 1 | 171 | 36.60% |
| SPY240719C00420000 | 4/24/2024 7:23 PM | 420 | 90.66 | 92.68 | 93.27 | 0.00 | 0.00% | 1 | 505 | 35.34% |
| SPY240719C00425000 | 4/23/2024 2:17 PM | 425 | 83.85 | 87.84 | 88.43 | 0.00 | 0.00% | 3 | 370 | 34.08% |
| SPY240719C00430000 | 4/25/2024 3:40 PM | 430 | 75.24 | 83.02 | 83.60 | 0.00 | 0.00% | 3 | 659 | 32.82% |
| SPY240719C00435000 | 4/25/2024 3:42 PM | 435 | 70.51 | 78.22 | 78.79 | 0.00 | 0.00% | 3 | 612 | 31.58% |
| SPY240719C00440000 | 4/25/2024 5:04 PM | 440 | 68.11 | 73.44 | 74.00 | 0.00 | 0.00% | 22 | 246 | 30.35% |
| SPY240719C00445000 | 4/24/2024 2:51 PM | 445 | 66.74 | 68.68 | 69.24 | 0.00 | 0.00% | 5 | 503 | 29.15% |
| SPY240719C00450000 | 4/26/2024 2:29 PM | 450 | 64.40 | 63.96 | 64.51 | 7.83 | 13.84% | 7 | 809 | 27.96% |
| SPY240719C00455000 | 4/26/2024 2:09 PM | 455 | 60.06 | 59.28 | 59.82 | 2.70 | 4.71% | 1 | 737 | 26.79% |
| SPY240719C00460000 | 4/26/2024 2:09 PM | 460 | 55.33 | 54.64 | 55.17 | 3.97 | 7.73% | 4 | 711 | 25.64% |
| SPY240719C00461000 | 4/25/2024 3:40 PM | 461 | 46.64 | 53.72 | 54.25 | 0.00 | 0.00% | 23 | 229 | 25.42% |
| SPY240719C00462000 | 4/25/2024 3:33 PM | 462 | 45.30 | 52.80 | 53.33 | 0.00 | 0.00% | 1 | 160 | 25.20% |
| SPY240719C00463000 | 4/18/2024 5:46 PM | 463 | 46.64 | 51.89 | 52.41 | 0.00 | 0.00% | 1 | 178 | 24.97% |
| SPY240719C00464000 | 4/25/2024 5:52 PM | 464 | 47.20 | 50.97 | 51.49 | 0.00 | 0.00% | 2 | 185 | 24.74% |
| SPY240719C00465000 | 4/25/2024 3:42 PM | 465 | 43.07 | 50.06 | 50.58 | 0.00 | 0.00% | 5 | 382 | 24.52% |
| SPY240719C00466000 | 4/12/2024 6:49 PM | 466 | 53.70 | 49.15 | 49.67 | 0.00 | 0.00% | 2 | 214 | 24.30% |
| SPY240719C00467000 | 4/26/2024 1:37 PM | 467 | 47.13 | 48.25 | 48.76 | -17.24 | -26.78% | 1 | 25 | 24.08% |
| SPY240719C00468000 | 4/22/2024 4:16 PM | 468 | 40.07 | 47.34 | 47.85 | 0.00 | 0.00% | 5 | 93 | 23.85% |
| SPY240719C00469000 | 4/25/2024 1:55 PM | 469 | 38.49 | 46.44 | 46.95 | 0.00 | 0.00% | 21 | 163 | 23.64% |
| SPY240719C00470000 | 4/25/2024 7:39 PM | 470 | 41.96 | 45.55 | 46.05 | 0.00 | 0.00% | 3 | 521 | 23.42% |
| SPY240719C00471000 | 4/22/2024 4:15 PM | 471 | 37.46 | 44.65 | 45.16 | 0.00 | 0.00% | 2 | 44 | 23.21% |
| SPY240719C00472000 | 4/26/2024 4:10 PM | 472 | 44.14 | 43.77 | 44.27 | 3.58 | 8.83% | 2 | 774 | 23.00% |
| SPY240719C00473000 | 4/19/2024 5:00 PM | 473 | 35.96 | 42.88 | 43.38 | 0.00 | 0.00% | 5 | 108 | 22.79% |
| SPY240719C00474000 | 4/25/2024 3:33 PM | 474 | 35.08 | 42.00 | 42.49 | 0.00 | 0.00% | 1 | 61 | 22.57% |
| SPY240719C00475000 | 4/26/2024 6:19 PM | 475 | 42.15 | 41.12 | 41.61 | 5.68 | 15.57% | 2 | 248 | 22.36% |
| SPY240719C00476000 | 4/26/2024 7:04 PM | 476 | 41.09 | 40.25 | 40.73 | 7.28 | 21.53% | 4 | 1,530 | 22.15% |
| SPY240719C00477000 | 3/18/2024 6:41 PM | 477 | 49.47 | 35.49 | 36.07 | 0.00 | 0.00% | 2 | 15 | 16.80% |
| SPY240719C00478000 | 4/23/2024 8:03 PM | 478 | 37.08 | 38.51 | 38.99 | 0.00 | 0.00% | 8 | 430 | 21.74% |
| SPY240719C00479000 | 4/25/2024 1:57 PM | 479 | 30.28 | 37.66 | 38.13 | 0.00 | 0.00% | 20 | 334 | 21.54% |
| SPY240719C00480000 | 4/26/2024 4:08 PM | 480 | 37.01 | 36.80 | 37.27 | 3.61 | 10.81% | 1 | 1,220 | 21.34% |
| SPY240719C00481000 | 4/26/2024 4:19 PM | 481 | 36.71 | 35.95 | 36.41 | 7.27 | 24.69% | 4 | 53 | 21.13% |
| SPY240719C00482000 | 3/14/2024 3:58 PM | 482 | 44.67 | 40.37 | 40.77 | 0.00 | 0.00% | 1 | 152 | 27.11% |
| SPY240719C00483000 | 4/24/2024 5:48 PM | 483 | 33.44 | 34.26 | 34.72 | 0.00 | 0.00% | 8 | 137 | 20.74% |
| SPY240719C00484000 | 4/16/2024 3:29 PM | 484 | 33.50 | 33.43 | 33.88 | 0.00 | 0.00% | 2 | 8 | 20.54% |
| SPY240719C00485000 | 4/26/2024 6:04 PM | 485 | 33.60 | 32.60 | 33.04 | 3.95 | 13.32% | 6 | 2,298 | 20.34% |
| SPY240719C00486000 | 4/26/2024 1:50 PM | 486 | 31.65 | 31.78 | 32.22 | 6.05 | 23.63% | 1 | 78 | 20.15% |
| SPY240719C00487000 | 4/25/2024 5:24 PM | 487 | 26.27 | 30.96 | 31.39 | 0.00 | 0.00% | 1 | 1,447 | 19.95% |
| SPY240719C00488000 | 4/25/2024 2:52 PM | 488 | 23.82 | 30.17 | 30.58 | 0.00 | 0.00% | 1 | 847 | 19.77% |
| SPY240719C00489000 | 4/25/2024 7:37 PM | 489 | 26.39 | 29.36 | 29.77 | 0.00 | 0.00% | 4 | 66 | 19.58% |
| SPY240719C00490000 | 4/26/2024 7:23 PM | 490 | 29.72 | 28.56 | 28.97 | 6.37 | 27.28% | 70 | 1,344 | 19.40% |
| SPY240719C00491000 | 4/26/2024 1:50 PM | 491 | 27.65 | 27.77 | 28.17 | 6.14 | 28.54% | 1 | 336 | 19.21% |
| SPY240719C00492000 | 4/25/2024 1:55 PM | 492 | 20.90 | 26.99 | 27.38 | 0.00 | 0.00% | 246 | 406 | 19.02% |
| SPY240719C00493000 | 4/26/2024 4:13 PM | 493 | 26.53 | 26.21 | 26.60 | 4.00 | 17.75% | 1 | 329 | 18.85% |
| SPY240719C00494000 | 4/25/2024 5:33 PM | 494 | 21.56 | 25.44 | 25.83 | 0.00 | 0.00% | 111 | 495 | 18.67% |
| SPY240719C00495000 | 4/26/2024 2:06 PM | 495 | 24.77 | 24.71 | 25.07 | 0.02 | 0.08% | 12 | 1,000 | 18.50% |
| SPY240719C00496000 | 4/26/2024 3:55 PM | 496 | 24.50 | 24.05 | 24.17 | 2.51 | 11.41% | 1 | 378 | 18.17% |
| SPY240719C00497000 | 4/26/2024 7:30 PM | 497 | 24.34 | 23.31 | 23.42 | 3.87 | 18.91% | 10 | 707 | 17.99% |
| SPY240719C00498000 | 4/26/2024 7:03 PM | 498 | 23.26 | 22.57 | 22.68 | 3.48 | 17.59% | 46 | 317 | 17.82% |
| SPY240719C00499000 | 4/26/2024 2:04 PM | 499 | 22.18 | 21.85 | 21.95 | 3.36 | 17.85% | 27 | 449 | 17.66% |
| SPY240719C00500000 | 4/26/2024 7:44 PM | 500 | 21.37 | 21.13 | 21.23 | 0.37 | 1.76% | 193 | 6,110 | 17.49% |
| SPY240719C00501000 | 4/26/2024 4:26 PM | 501 | 21.01 | 20.43 | 20.52 | 3.23 | 18.17% | 8 | 798 | 17.33% |
| SPY240719C00502000 | 4/26/2024 2:10 PM | 502 | 20.21 | 19.73 | 19.82 | 2.32 | 12.97% | 8 | 1,958 | 17.17% |
| SPY240719C00503000 | 4/26/2024 7:54 PM | 503 | 19.46 | 19.05 | 19.13 | 3.21 | 19.75% | 61 | 557 | 17.01% |
| SPY240719C00504000 | 4/26/2024 4:51 PM | 504 | 19.12 | 18.37 | 18.45 | 0.75 | 4.08% | 9 | 791 | 16.86% |
| SPY240719C00505000 | 4/26/2024 8:14 PM | 505 | 17.71 | 17.71 | 17.79 | 0.01 | 0.06% | 115 | 1,794 | 16.71% |
| SPY240719C00506000 | 4/26/2024 8:09 PM | 506 | 17.20 | 17.06 | 17.13 | 0.19 | 1.12% | 52 | 1,193 | 16.56% |
| SPY240719C00507000 | 4/26/2024 7:03 PM | 507 | 17.11 | 16.42 | 16.49 | 2.97 | 21.00% | 89 | 747 | 16.41% |
| SPY240719C00508000 | 4/26/2024 7:56 PM | 508 | 15.97 | 15.79 | 15.86 | 2.52 | 18.74% | 75 | 864 | 16.27% |
| SPY240719C00509000 | 4/26/2024 7:48 PM | 509 | 15.40 | 15.17 | 15.24 | 2.10 | 15.79% | 93 | 1,164 | 16.13% |
| SPY240719C00510000 | 4/26/2024 8:00 PM | 510 | 14.65 | 14.56 | 14.63 | 0.15 | 1.03% | 704 | 5,360 | 15.99% |
| SPY240719C00511000 | 4/26/2024 7:55 PM | 511 | 14.25 | 13.97 | 14.04 | 2.54 | 21.69% | 88 | 6,871 | 15.85% |
| SPY240719C00512000 | 4/26/2024 7:57 PM | 512 | 13.61 | 13.39 | 13.46 | 2.30 | 20.34% | 11 | 2,109 | 15.72% |
| SPY240719C00513000 | 4/26/2024 7:08 PM | 513 | 13.49 | 12.82 | 12.89 | 2.66 | 24.56% | 14 | 2,022 | 15.59% |
| SPY240719C00514000 | 4/26/2024 7:54 PM | 514 | 12.58 | 12.26 | 12.33 | 2.24 | 21.66% | 505 | 2,040 | 15.45% |
| SPY240719C00515000 | 4/26/2024 7:51 PM | 515 | 11.81 | 11.72 | 11.79 | 0.19 | 1.64% | 176 | 12,385 | 15.33% |
| SPY240719C00516000 | 4/26/2024 7:52 PM | 516 | 11.50 | 11.19 | 11.26 | 0.40 | 3.60% | 21 | 3,007 | 15.20% |
| SPY240719C00517000 | 4/26/2024 5:52 PM | 517 | 11.21 | 10.68 | 10.75 | 2.06 | 22.51% | 15 | 2,744 | 15.08% |
| SPY240719C00518000 | 4/26/2024 7:11 PM | 518 | 10.83 | 10.18 | 10.25 | 2.35 | 27.71% | 248 | 690 | 14.96% |
| SPY240719C00519000 | 4/26/2024 7:15 PM | 519 | 10.30 | 9.69 | 9.76 | 2.04 | 24.70% | 16 | 1,120 | 14.84% |
| SPY240719C00520000 | 4/26/2024 7:52 PM | 520 | 9.48 | 9.22 | 9.29 | 0.27 | 2.93% | 139 | 5,263 | 14.73% |
| SPY240719C00521000 | 4/26/2024 7:03 PM | 521 | 9.21 | 8.76 | 8.83 | 1.71 | 22.80% | 51 | 1,795 | 14.61% |
| SPY240719C00522000 | 4/26/2024 7:03 PM | 522 | 8.78 | 8.32 | 8.38 | 0.44 | 5.28% | 8 | 1,322 | 14.50% |
| SPY240719C00523000 | 4/26/2024 7:08 PM | 523 | 8.43 | 7.89 | 7.95 | 0.56 | 7.12% | 4 | 2,098 | 14.39% |
| SPY240719C00524000 | 4/26/2024 7:59 PM | 524 | 7.68 | 7.48 | 7.54 | 1.88 | 32.41% | 540 | 7,908 | 14.29% |
| SPY240719C00525000 | 4/26/2024 7:51 PM | 525 | 7.37 | 7.08 | 7.14 | 0.22 | 3.08% | 105 | 3,209 | 14.18% |
| SPY240719C00526000 | 4/26/2024 7:30 PM | 526 | 7.19 | 6.69 | 6.75 | 2.64 | 58.02% | 3 | 1,949 | 14.08% |
| SPY240719C00527000 | 4/26/2024 7:57 PM | 527 | 6.47 | 6.32 | 6.38 | 1.60 | 32.85% | 8 | 1,048 | 13.98% |
| SPY240719C00528000 | 4/26/2024 7:59 PM | 528 | 6.15 | 5.96 | 6.02 | 1.19 | 23.99% | 78 | 608 | 13.88% |
| SPY240719C00529000 | 4/26/2024 7:08 PM | 529 | 6.06 | 5.62 | 5.67 | 2.11 | 53.42% | 3 | 4,204 | 13.78% |
| SPY240719C00530000 | 4/26/2024 7:38 PM | 530 | 5.65 | 5.29 | 5.34 | 0.40 | 7.62% | 483 | 9,962 | 13.69% |
| SPY240719C00531000 | 4/26/2024 7:39 PM | 531 | 5.30 | 4.97 | 5.03 | 1.55 | 41.33% | 26 | 1,071 | 13.61% |
| SPY240719C00532000 | 4/26/2024 7:12 PM | 532 | 5.08 | 4.67 | 4.73 | 1.61 | 46.40% | 17 | 611 | 13.52% |
| SPY240719C00533000 | 4/26/2024 7:57 PM | 533 | 4.53 | 4.38 | 4.44 | 1.05 | 30.17% | 153 | 5,185 | 13.44% |
| SPY240719C00534000 | 4/26/2024 3:27 PM | 534 | 4.27 | 4.11 | 4.16 | 1.47 | 52.50% | 1 | 414 | 13.35% |
| SPY240719C00535000 | 4/26/2024 8:08 PM | 535 | 3.91 | 3.85 | 3.90 | 0.05 | 1.30% | 239 | 11,988 | 13.28% |
| SPY240719C00536000 | 4/26/2024 8:08 PM | 536 | 3.66 | 3.60 | 3.65 | 0.96 | 35.56% | 26 | 813 | 13.20% |
| SPY240719C00537000 | 4/26/2024 7:46 PM | 537 | 3.56 | 3.36 | 3.41 | 1.07 | 42.97% | 58 | 478 | 13.12% |
| SPY240719C00538000 | 4/26/2024 7:19 PM | 538 | 3.44 | 3.14 | 3.19 | 1.09 | 46.38% | 16 | 734 | 13.05% |
| SPY240719C00539000 | 4/26/2024 7:27 PM | 539 | 3.24 | 2.92 | 2.97 | 0.98 | 43.36% | 169 | 1,165 | 12.97% |
| SPY240719C00540000 | 4/26/2024 8:14 PM | 540 | 2.77 | 2.73 | 2.77 | 0.61 | 28.24% | 363 | 12,903 | 12.91% |
| SPY240719C00545000 | 4/26/2024 7:53 PM | 545 | 2.00 | 1.88 | 1.91 | 0.12 | 6.38% | 499 | 6,937 | 12.58% |
| SPY240719C00550000 | 4/26/2024 8:12 PM | 550 | 1.30 | 1.27 | 1.29 | 0.00 | 0.00% | 740 | 3,490 | 12.32% |
| SPY240719C00555000 | 4/26/2024 7:59 PM | 555 | 0.89 | 0.83 | 0.86 | 0.22 | 32.84% | 234 | 6,304 | 12.13% |
| SPY240719C00560000 | 4/26/2024 5:39 PM | 560 | 0.66 | 0.54 | 0.56 | 0.09 | 15.79% | 63 | 3,913 | 11.98% |
| SPY240719C00565000 | 4/26/2024 7:59 PM | 565 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 63 | 4,585 | 11.96% |
| SPY240719C00570000 | 4/26/2024 5:34 PM | 570 | 0.29 | 0.24 | 0.26 | 0.10 | 52.63% | 26 | 6,467 | 12.00% |
| SPY240719C00575000 | 4/26/2024 5:07 PM | 575 | 0.20 | 0.17 | 0.18 | 0.05 | 33.33% | 152 | 2,382 | 12.09% |
| SPY240719C00580000 | 4/26/2024 7:24 PM | 580 | 0.14 | 0.12 | 0.13 | 0.02 | 16.67% | 18 | 2,164 | 12.23% |
| SPY240719C00585000 | 4/26/2024 3:34 PM | 585 | 0.11 | 0.09 | 0.10 | 0.03 | 37.50% | 10 | 3,879 | 12.50% |
| SPY240719C00590000 | 4/26/2024 7:58 PM | 590 | 0.08 | 0.06 | 0.08 | 0.01 | 14.29% | 14 | 2,567 | 12.79% |
| SPY240719C00595000 | 4/26/2024 5:09 PM | 595 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 49 | 2,262 | 13.23% |
| SPY240719C00600000 | 4/26/2024 4:41 PM | 600 | 0.06 | 0.04 | 0.05 | 0.01 | 20.00% | 74 | 15,757 | 13.33% |
| SPY240719C00605000 | 4/26/2024 2:43 PM | 605 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 1 | 2,216 | 13.92% |
| SPY240719C00610000 | 4/26/2024 2:52 PM | 610 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 72 | 3,071 | 14.16% |
| SPY240719C00615000 | 4/26/2024 1:47 PM | 615 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 50 | 2,751 | 14.36% |
| SPY240719C00620000 | 4/23/2024 5:31 PM | 620 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 25 | 817 | 14.84% |
| SPY240719C00625000 | 4/23/2024 5:57 PM | 625 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 118 | 15.43% |
| SPY240719C00630000 | 4/19/2024 6:07 PM | 630 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 99 | 15.33% |
| SPY240719C00635000 | 4/24/2024 6:05 PM | 635 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 539 | 15.82% |
| SPY240719C00640000 | 4/25/2024 6:48 PM | 640 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 2,194 | 16.41% |
| SPY240719C00645000 | 4/16/2024 6:29 PM | 645 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 1,378 | 16.80% |
| SPY240719C00650000 | 4/25/2024 6:31 PM | 650 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 5,207 | 17.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 4/26/2024 8:06 PM | 250 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3 | 3,145 | 54.30% |
| SPY240719P00255000 | 4/26/2024 6:22 PM | 255 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 152 | 14,936 | 52.93% |
| SPY240719P00260000 | 4/24/2024 3:20 PM | 260 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 21 | 4,883 | 52.05% |
| SPY240719P00265000 | 4/24/2024 7:28 PM | 265 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 370 | 506 | 50.98% |
| SPY240719P00270000 | 4/24/2024 3:40 PM | 270 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 123 | 313 | 50.10% |
| SPY240719P00275000 | 4/25/2024 2:32 PM | 275 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 1 | 59 | 49.22% |
| SPY240719P00280000 | 4/25/2024 1:51 PM | 280 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 2 | 2,557 | 48.24% |
| SPY240719P00285000 | 4/25/2024 7:57 PM | 285 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 2 | 685 | 47.66% |
| SPY240719P00290000 | 4/25/2024 5:26 PM | 290 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 32 | 516 | 46.68% |
| SPY240719P00295000 | 4/25/2024 8:01 PM | 295 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 35 | 658 | 45.70% |
| SPY240719P00300000 | 4/26/2024 4:06 PM | 300 | 0.17 | 0.17 | 0.18 | 0.00 | 0.00% | 161 | 2,802 | 44.68% |
| SPY240719P00305000 | 4/26/2024 7:19 PM | 305 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 10 | 547 | 43.95% |
| SPY240719P00310000 | 4/26/2024 3:14 PM | 310 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 10 | 88 | 42.92% |
| SPY240719P00315000 | 4/26/2024 1:39 PM | 315 | 0.20 | 0.21 | 0.22 | -0.09 | -31.03% | 1 | 502 | 41.90% |
| SPY240719P00320000 | 4/25/2024 3:31 PM | 320 | 0.29 | 0.22 | 0.24 | 0.00 | 0.00% | 3 | 629 | 41.07% |
| SPY240719P00325000 | 4/26/2024 1:30 PM | 325 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 4 | 766 | 40.23% |
| SPY240719P00330000 | 4/22/2024 1:49 PM | 330 | 0.43 | 0.26 | 0.27 | 0.00 | 0.00% | 2 | 3,700 | 39.19% |
| SPY240719P00335000 | 4/19/2024 8:06 PM | 335 | 0.57 | 0.28 | 0.29 | 0.00 | 0.00% | 864 | 819 | 38.31% |
| SPY240719P00340000 | 4/23/2024 1:34 PM | 340 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 1 | 134 | 37.40% |
| SPY240719P00345000 | 4/23/2024 6:01 PM | 345 | 0.36 | 0.32 | 0.33 | 0.00 | 0.00% | 3 | 338 | 36.50% |
| SPY240719P00350000 | 4/26/2024 7:39 PM | 350 | 0.34 | 0.34 | 0.36 | -0.11 | -24.44% | 126 | 2,901 | 35.72% |
| SPY240719P00355000 | 4/26/2024 1:30 PM | 355 | 0.38 | 0.36 | 0.38 | -0.03 | -7.32% | 5 | 652 | 34.77% |
| SPY240719P00360000 | 4/26/2024 6:29 PM | 360 | 0.39 | 0.39 | 0.40 | -0.07 | -15.22% | 5 | 1,851 | 33.81% |
| SPY240719P00365000 | 4/26/2024 5:39 PM | 365 | 0.40 | 0.41 | 0.43 | -0.08 | -16.67% | 100 | 996 | 32.98% |
| SPY240719P00370000 | 4/26/2024 5:36 PM | 370 | 0.42 | 0.44 | 0.46 | -0.09 | -17.65% | 104 | 576 | 32.11% |
| SPY240719P00375000 | 4/24/2024 2:40 PM | 375 | 0.53 | 0.47 | 0.49 | 0.00 | 0.00% | 4 | 5,614 | 31.20% |
| SPY240719P00380000 | 4/26/2024 4:57 PM | 380 | 0.49 | 0.50 | 0.52 | -0.11 | -18.33% | 4 | 6,641 | 30.30% |
| SPY240719P00385000 | 4/26/2024 5:18 PM | 385 | 0.53 | 0.54 | 0.56 | -0.06 | -10.17% | 163 | 296 | 29.47% |
| SPY240719P00390000 | 4/26/2024 1:40 PM | 390 | 0.59 | 0.58 | 0.60 | -0.07 | -10.61% | 51 | 638 | 28.60% |
| SPY240719P00395000 | 4/26/2024 1:30 PM | 395 | 0.66 | 0.62 | 0.64 | -0.08 | -10.81% | 11 | 921 | 27.71% |
| SPY240719P00400000 | 4/26/2024 8:09 PM | 400 | 0.68 | 0.67 | 0.69 | -0.04 | -5.56% | 133 | 12,800 | 26.87% |
| SPY240719P00405000 | 4/26/2024 1:50 PM | 405 | 0.75 | 0.73 | 0.75 | -0.04 | -5.06% | 11 | 5,347 | 26.06% |
| SPY240719P00410000 | 4/26/2024 7:10 PM | 410 | 0.79 | 0.79 | 0.81 | -0.18 | -18.56% | 124 | 3,286 | 25.22% |
| SPY240719P00415000 | 4/26/2024 7:53 PM | 415 | 0.88 | 0.86 | 0.88 | -0.07 | -7.37% | 108 | 1,560 | 24.40% |
| SPY240719P00420000 | 4/26/2024 7:52 PM | 420 | 0.95 | 0.95 | 0.96 | -0.10 | -9.52% | 227 | 2,334 | 23.60% |
| SPY240719P00425000 | 4/26/2024 7:06 PM | 425 | 1.03 | 1.04 | 1.06 | -0.26 | -20.16% | 27 | 3,738 | 22.83% |
| SPY240719P00430000 | 4/26/2024 7:44 PM | 430 | 1.16 | 1.15 | 1.17 | -0.31 | -21.09% | 1,684 | 5,778 | 22.06% |
| SPY240719P00435000 | 4/26/2024 7:29 PM | 435 | 1.24 | 1.28 | 1.30 | -0.16 | -11.43% | 2,148 | 3,512 | 21.31% |
| SPY240719P00440000 | 4/26/2024 7:59 PM | 440 | 1.43 | 1.43 | 1.45 | -0.25 | -14.88% | 348 | 1,681 | 20.56% |
| SPY240719P00445000 | 4/26/2024 8:13 PM | 445 | 1.60 | 1.61 | 1.63 | -0.18 | -10.11% | 19 | 3,909 | 19.84% |
| SPY240719P00450000 | 4/26/2024 8:04 PM | 450 | 1.82 | 1.82 | 1.85 | -0.14 | -7.14% | 535 | 5,836 | 19.15% |
| SPY240719P00455000 | 4/26/2024 8:02 PM | 455 | 2.08 | 2.08 | 2.10 | -0.14 | -6.31% | 71 | 9,764 | 18.45% |
| SPY240719P00460000 | 4/26/2024 7:10 PM | 460 | 2.29 | 2.38 | 2.40 | -0.18 | -7.29% | 121 | 5,579 | 17.76% |
| SPY240719P00461000 | 4/26/2024 2:28 PM | 461 | 2.50 | 2.44 | 2.47 | -0.64 | -20.38% | 1 | 1,352 | 17.63% |
| SPY240719P00462000 | 4/26/2024 7:45 PM | 462 | 2.50 | 2.51 | 2.54 | -1.04 | -29.38% | 78 | 763 | 17.50% |
| SPY240719P00463000 | 4/26/2024 6:53 PM | 463 | 2.55 | 2.58 | 2.62 | -0.18 | -6.59% | 3 | 1,127 | 17.38% |
| SPY240719P00464000 | 4/26/2024 5:29 PM | 464 | 2.61 | 2.65 | 2.69 | -0.84 | -24.35% | 26 | 912 | 17.24% |
| SPY240719P00465000 | 4/26/2024 8:00 PM | 465 | 2.75 | 2.73 | 2.77 | -0.17 | -5.82% | 668 | 32,656 | 17.11% |
| SPY240719P00466000 | 4/26/2024 7:27 PM | 466 | 2.70 | 2.81 | 2.85 | -1.77 | -39.60% | 680 | 1,176 | 16.97% |
| SPY240719P00467000 | 4/26/2024 7:45 PM | 467 | 2.88 | 2.89 | 2.93 | -0.70 | -19.55% | 1 | 1,127 | 16.83% |
| SPY240719P00468000 | 4/26/2024 6:32 PM | 468 | 3.00 | 2.97 | 3.02 | -0.17 | -5.36% | 54 | 980 | 16.71% |
| SPY240719P00469000 | 4/26/2024 7:47 PM | 469 | 3.06 | 3.06 | 3.11 | -1.01 | -24.82% | 21 | 1,314 | 16.58% |
| SPY240719P00470000 | 4/26/2024 8:06 PM | 470 | 3.15 | 3.16 | 3.20 | -0.22 | -6.53% | 607 | 15,842 | 16.44% |
| SPY240719P00471000 | 4/26/2024 3:03 PM | 471 | 3.23 | 3.25 | 3.30 | -1.84 | -36.29% | 10 | 1,655 | 16.32% |
| SPY240719P00472000 | 4/26/2024 7:49 PM | 472 | 3.29 | 3.36 | 3.40 | -1.81 | -35.49% | 21 | 1,855 | 16.18% |
| SPY240719P00473000 | 4/26/2024 3:19 PM | 473 | 3.36 | 3.46 | 3.50 | -1.10 | -24.66% | 46 | 9,804 | 16.05% |
| SPY240719P00474000 | 4/26/2024 7:30 PM | 474 | 3.43 | 3.56 | 3.61 | -1.29 | -27.33% | 13 | 1,656 | 15.92% |
| SPY240719P00475000 | 4/26/2024 8:12 PM | 475 | 3.70 | 3.67 | 3.72 | -0.22 | -5.61% | 322 | 8,421 | 15.79% |
| SPY240719P00476000 | 4/26/2024 7:43 PM | 476 | 3.72 | 3.78 | 3.84 | -0.35 | -8.60% | 124 | 1,769 | 15.67% |
| SPY240719P00477000 | 4/26/2024 7:56 PM | 477 | 3.91 | 3.90 | 3.96 | -1.35 | -25.67% | 138 | 850 | 15.54% |
| SPY240719P00478000 | 4/26/2024 7:28 PM | 478 | 3.88 | 4.03 | 4.08 | -1.39 | -26.38% | 17 | 739 | 15.40% |
| SPY240719P00479000 | 4/26/2024 7:24 PM | 479 | 4.00 | 4.17 | 4.21 | -1.77 | -30.68% | 19 | 6,802 | 15.27% |
| SPY240719P00480000 | 4/26/2024 8:10 PM | 480 | 4.28 | 4.30 | 4.35 | -0.19 | -4.25% | 882 | 9,611 | 15.15% |
| SPY240719P00481000 | 4/26/2024 8:12 PM | 481 | 4.43 | 4.43 | 4.49 | -1.74 | -28.20% | 21 | 403 | 15.03% |
| SPY240719P00482000 | 4/26/2024 7:59 PM | 482 | 4.56 | 4.58 | 4.63 | -1.33 | -22.58% | 593 | 6,573 | 14.89% |
| SPY240719P00483000 | 4/26/2024 7:28 PM | 483 | 4.54 | 4.73 | 4.78 | -1.55 | -25.45% | 12 | 924 | 14.77% |
| SPY240719P00484000 | 4/26/2024 6:03 PM | 484 | 4.72 | 4.88 | 4.94 | -1.50 | -24.12% | 16 | 302 | 14.64% |
| SPY240719P00485000 | 4/26/2024 8:04 PM | 485 | 5.08 | 5.05 | 5.10 | -0.19 | -3.61% | 306 | 10,403 | 14.51% |
| SPY240719P00486000 | 4/26/2024 7:55 PM | 486 | 5.20 | 5.22 | 5.27 | -1.34 | -20.49% | 16 | 1,228 | 14.39% |
| SPY240719P00487000 | 4/26/2024 6:55 PM | 487 | 5.34 | 5.39 | 5.45 | -1.40 | -20.77% | 52 | 1,326 | 14.27% |
| SPY240719P00488000 | 4/26/2024 7:58 PM | 488 | 5.58 | 5.57 | 5.63 | -1.41 | -20.17% | 31 | 3,505 | 14.14% |
| SPY240719P00489000 | 4/26/2024 4:23 PM | 489 | 5.79 | 5.75 | 5.82 | -1.53 | -20.90% | 7 | 535 | 14.02% |
| SPY240719P00490000 | 4/26/2024 7:58 PM | 490 | 5.97 | 5.96 | 6.01 | -0.27 | -4.33% | 1,756 | 7,794 | 13.88% |
| SPY240719P00491000 | 4/26/2024 7:47 PM | 491 | 6.13 | 6.16 | 6.22 | -1.35 | -18.05% | 17 | 1,276 | 13.77% |
| SPY240719P00492000 | 4/26/2024 7:44 PM | 492 | 6.35 | 6.38 | 6.43 | -1.72 | -21.31% | 274 | 2,215 | 13.64% |
| SPY240719P00493000 | 4/26/2024 7:44 PM | 493 | 6.58 | 6.59 | 6.65 | -1.45 | -18.06% | 23 | 779 | 13.52% |
| SPY240719P00494000 | 4/26/2024 6:03 PM | 494 | 6.67 | 6.82 | 6.88 | -1.96 | -22.71% | 35 | 854 | 13.40% |
| SPY240719P00495000 | 4/26/2024 8:07 PM | 495 | 7.03 | 7.06 | 7.12 | -0.39 | -5.26% | 813 | 4,736 | 13.27% |
| SPY240719P00496000 | 4/26/2024 7:56 PM | 496 | 7.34 | 7.30 | 7.36 | -0.10 | -1.34% | 132 | 849 | 13.14% |
| SPY240719P00497000 | 4/26/2024 7:32 PM | 497 | 7.30 | 7.56 | 7.62 | -1.00 | -12.05% | 56 | 1,391 | 13.03% |
| SPY240719P00498000 | 4/26/2024 6:33 PM | 498 | 7.71 | 7.82 | 7.89 | -2.23 | -22.43% | 64 | 1,138 | 12.91% |
| SPY240719P00499000 | 4/26/2024 7:56 PM | 499 | 8.10 | 8.09 | 8.16 | -1.75 | -17.77% | 513 | 2,549 | 12.78% |
| SPY240719P00500000 | 4/26/2024 8:07 PM | 500 | 8.37 | 8.38 | 8.45 | -0.40 | -4.56% | 1,035 | 9,576 | 12.66% |
| SPY240719P00501000 | 4/26/2024 5:44 PM | 501 | 8.75 | 8.68 | 8.74 | -0.35 | -3.85% | 116 | 4,720 | 12.53% |
| SPY240719P00502000 | 4/26/2024 5:11 PM | 502 | 8.67 | 8.98 | 9.05 | -2.56 | -22.80% | 32 | 2,099 | 12.41% |
| SPY240719P00503000 | 4/26/2024 7:05 PM | 503 | 9.00 | 9.30 | 9.37 | -0.72 | -7.41% | 13 | 1,300 | 12.29% |
| SPY240719P00504000 | 4/26/2024 7:47 PM | 504 | 9.51 | 9.63 | 9.70 | -0.47 | -4.71% | 58 | 2,261 | 12.17% |
| SPY240719P00505000 | 4/26/2024 8:00 PM | 505 | 10.02 | 9.97 | 10.04 | -0.87 | -7.99% | 377 | 4,952 | 12.04% |
| SPY240719P00506000 | 4/26/2024 8:01 PM | 506 | 10.35 | 10.33 | 10.40 | -0.34 | -3.18% | 320 | 1,111 | 11.92% |
| SPY240719P00507000 | 4/26/2024 7:40 PM | 507 | 10.40 | 10.70 | 10.77 | -0.70 | -6.31% | 55 | 8,166 | 11.80% |
| SPY240719P00508000 | 4/26/2024 8:12 PM | 508 | 11.04 | 11.07 | 11.15 | -0.52 | -4.50% | 246 | 1,097 | 11.68% |
| SPY240719P00509000 | 4/26/2024 8:01 PM | 509 | 11.50 | 11.46 | 11.54 | -2.52 | -17.97% | 346 | 670 | 11.55% |
| SPY240719P00510000 | 4/26/2024 7:51 PM | 510 | 11.85 | 11.87 | 11.95 | -0.51 | -4.13% | 391 | 4,556 | 11.43% |
| SPY240719P00511000 | 4/26/2024 8:05 PM | 511 | 12.25 | 12.29 | 12.37 | -2.75 | -18.33% | 124 | 4,116 | 11.30% |
| SPY240719P00512000 | 4/26/2024 7:54 PM | 512 | 12.57 | 12.72 | 12.80 | -5.80 | -31.57% | 438 | 1,130 | 11.16% |
| SPY240719P00513000 | 4/26/2024 6:49 PM | 513 | 12.89 | 13.17 | 13.25 | -5.61 | -30.32% | 76 | 563 | 11.04% |
| SPY240719P00514000 | 4/26/2024 8:07 PM | 514 | 13.61 | 13.63 | 13.71 | -5.39 | -28.37% | 10 | 665 | 10.90% |
| SPY240719P00515000 | 4/26/2024 7:57 PM | 515 | 14.10 | 14.11 | 14.19 | -0.34 | -2.35% | 481 | 3,008 | 10.77% |
| SPY240719P00516000 | 4/26/2024 4:34 PM | 516 | 14.36 | 14.60 | 14.68 | -4.81 | -25.09% | 103 | 1,672 | 10.64% |
| SPY240719P00517000 | 4/26/2024 4:30 PM | 517 | 14.96 | 15.11 | 15.19 | -3.31 | -18.12% | 5 | 1,859 | 10.50% |
| SPY240719P00518000 | 4/26/2024 4:33 PM | 518 | 15.44 | 15.61 | 15.77 | -0.49 | -3.08% | 3 | 1,384 | 10.42% |
| SPY240719P00519000 | 4/25/2024 3:51 PM | 519 | 22.31 | 16.03 | 16.35 | 0.00 | 0.00% | 1 | 2,873 | 10.33% |
| SPY240719P00520000 | 4/26/2024 7:37 PM | 520 | 16.20 | 16.59 | 16.92 | -0.85 | -4.99% | 13 | 3,803 | 10.20% |
| SPY240719P00521000 | 4/26/2024 8:12 PM | 521 | 17.23 | 17.16 | 17.53 | -6.53 | -27.48% | 1 | 1,769 | 10.10% |
| SPY240719P00522000 | 4/26/2024 4:07 PM | 522 | 18.01 | 17.75 | 18.12 | -1.52 | -7.78% | 5 | 1,663 | 9.96% |
| SPY240719P00523000 | 4/26/2024 7:52 PM | 523 | 18.23 | 18.36 | 18.74 | -1.77 | -8.85% | 3 | 1,055 | 9.83% |
| SPY240719P00524000 | 4/25/2024 5:25 PM | 524 | 24.68 | 18.98 | 19.37 | 0.00 | 0.00% | 2 | 478 | 9.68% |
| SPY240719P00525000 | 4/26/2024 4:21 PM | 525 | 19.71 | 19.63 | 19.99 | -3.59 | -15.41% | 10 | 804 | 9.50% |
| SPY240719P00526000 | 4/26/2024 1:52 PM | 526 | 20.60 | 20.28 | 20.66 | -5.56 | -21.25% | 1 | 666 | 9.36% |
| SPY240719P00527000 | 4/26/2024 2:09 PM | 527 | 21.00 | 20.97 | 21.34 | -8.19 | -28.06% | 1 | 233 | 9.20% |
| SPY240719P00528000 | 4/26/2024 1:40 PM | 528 | 22.67 | 21.66 | 22.08 | -8.43 | -27.11% | 3 | 161 | 9.10% |
| SPY240719P00529000 | 4/19/2024 4:46 PM | 529 | 22.69 | 22.37 | 22.78 | -10.78 | -32.21% | 2 | 240 | 8.91% |
| SPY240719P00530000 | 4/26/2024 8:00 PM | 530 | 23.28 | 23.11 | 23.55 | -7.60 | -24.61% | 15 | 572 | 8.80% |
| SPY240719P00531000 | 4/26/2024 7:23 PM | 531 | 23.04 | 23.87 | 24.31 | -4.24 | -15.54% | 18 | 217 | 8.64% |
| SPY240719P00532000 | 4/23/2024 3:56 PM | 532 | 28.14 | 24.64 | 25.10 | 0.00 | 0.00% | 1 | 1,204 | 8.50% |
| SPY240719P00533000 | 4/26/2024 5:23 PM | 533 | 24.67 | 25.43 | 25.89 | -2.47 | -9.10% | 1 | 1,204 | 8.31% |
| SPY240719P00534000 | 4/24/2024 8:06 PM | 534 | 30.00 | 26.24 | 26.71 | 0.00 | 0.00% | 2 | 1,458 | 8.15% |
| SPY240719P00535000 | 4/26/2024 7:22 PM | 535 | 26.34 | 27.07 | 27.55 | -5.51 | -17.30% | 1 | 25 | 7.99% |
| SPY240719P00536000 | 4/26/2024 5:16 PM | 536 | 27.08 | 27.92 | 28.42 | -6.42 | -19.16% | 5 | 6 | 7.86% |
| SPY240719P00537000 | 4/23/2024 7:52 PM | 537 | 31.52 | 28.79 | 29.30 | 0.00 | 0.00% | 4 | 2 | 7.72% |
| SPY240719P00538000 | 4/17/2024 2:03 PM | 538 | 33.68 | 29.69 | 30.20 | 0.00 | 0.00% | 2 | 0 | 7.59% |
| SPY240719P00539000 | 4/17/2024 2:03 PM | 539 | 34.59 | 30.60 | 31.15 | 0.00 | 0.00% | 2 | 1 | 7.61% |
| SPY240719P00540000 | 4/26/2024 7:22 PM | 540 | 30.72 | 31.53 | 32.10 | -5.69 | -15.63% | 4 | 0 | 7.60% |
| SPY240719P00545000 | 4/23/2024 6:32 PM | 545 | 39.19 | 36.47 | 37.06 | 0.00 | 0.00% | 1 | 1 | 8.33% |
| SPY240719P00550000 | 4/26/2024 1:52 PM | 550 | 41.97 | 41.47 | 42.06 | -9.54 | -18.52% | 3 | 8 | 9.21% |
| SPY240719P00555000 | 4/8/2024 3:01 PM | 555 | 34.90 | 46.47 | 47.06 | 0.00 | 0.00% | 1 | 0 | 10.05% |
| SPY240719P00560000 | 4/12/2024 2:52 PM | 560 | 47.76 | 51.47 | 52.06 | 0.00 | 0.00% | 2 | 0 | 10.88% |
| SPY240719P00565000 | 4/17/2024 7:59 PM | 565 | 63.89 | 56.47 | 57.06 | 0.00 | 0.00% | 5 | 0 | 11.70% |
| SPY240719P00575000 | 4/19/2024 4:24 PM | 575 | 79.50 | 66.47 | 67.06 | 0.00 | 0.00% | 1 | 0 | 13.28% |
| SPY240719P00580000 | 4/17/2024 7:49 PM | 580 | 78.36 | 71.46 | 72.06 | 0.00 | 0.00% | 1 | 0 | 14.04% |
| SPY240719P00590000 | 4/12/2024 4:51 PM | 590 | 79.00 | 81.46 | 82.06 | 0.00 | 0.00% | 2 | 0 | 15.54% |
| SPY240719P00595000 | 4/4/2024 7:54 PM | 595 | 81.10 | 86.46 | 87.06 | 0.00 | 0.00% | 1 | 0 | 16.27% |
| SPY240719P00615000 | 3/28/2024 7:53 PM | 615 | 91.27 | 106.45 | 107.06 | 0.00 | 0.00% | 2 | 0 | 19.09% |
| SPY240719P00635000 | 4/26/2024 7:52 PM | 635 | 126.20 | 126.44 | 127.06 | -8.00 | -5.96% | 1 | 1 | 21.75% |
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%