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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00200000 | 4/23/2024 3:43 PM | 200 | 306.93 | 309.73 | 310.60 | 0.00 | 0.00% | 1 | 168 | 90.82% |
SPY240816C00205000 | 1/29/2024 8:02 PM | 205 | 288.23 | 302.40 | 303.52 | 0.00 | 0.00% | - | 3 | 66.55% |
SPY240816C00210000 | 1/29/2024 8:02 PM | 210 | 283.44 | 297.42 | 298.54 | 0.00 | 0.00% | - | 2 | 65.48% |
SPY240816C00215000 | 1/29/2024 8:02 PM | 215 | 278.60 | 292.77 | 293.88 | 0.00 | 0.00% | - | 1 | 54.30% |
SPY240816C00220000 | 4/18/2024 7:23 PM | 220 | 281.91 | 290.11 | 290.95 | 0.00 | 0.00% | - | 0 | 84.97% |
SPY240816C00225000 | 4/1/2024 1:46 PM | 225 | 302.58 | 285.20 | 286.04 | 0.00 | 0.00% | - | 1 | 83.52% |
SPY240816C00230000 | 4/22/2024 1:34 PM | 230 | 270.21 | 280.30 | 281.13 | 0.00 | 0.00% | 2 | 3 | 82.10% |
SPY240816C00235000 | 4/17/2024 3:11 PM | 235 | 271.26 | 275.40 | 276.22 | 0.00 | 0.00% | 2 | 76 | 80.70% |
SPY240816C00240000 | 4/24/2024 7:54 PM | 240 | 268.70 | 270.49 | 271.32 | 0.00 | 0.00% | 2 | 78 | 79.30% |
SPY240816C00245000 | 4/24/2024 7:26 PM | 245 | 263.97 | 265.59 | 266.41 | 0.00 | 0.00% | 2 | 3 | 77.89% |
SPY240816C00250000 | 4/24/2024 7:55 PM | 250 | 259.11 | 260.69 | 261.50 | 0.00 | 0.00% | 2 | 6 | 76.51% |
SPY240816C00255000 | 4/24/2024 7:55 PM | 255 | 254.25 | 255.79 | 256.59 | 0.00 | 0.00% | 2 | 77 | 75.12% |
SPY240816C00260000 | 4/1/2024 1:49 PM | 260 | 268.26 | 250.89 | 251.69 | 0.00 | 0.00% | 2 | 2 | 73.77% |
SPY240816C00270000 | 4/1/2024 1:53 PM | 270 | 258.43 | 241.09 | 241.88 | 0.00 | 0.00% | 2 | 1 | 71.06% |
SPY240816C00280000 | 2/29/2024 7:28 PM | 280 | 232.21 | 247.50 | 248.71 | 0.00 | 0.00% | - | 3 | 111.43% |
SPY240816C00300000 | 4/24/2024 2:55 PM | 300 | 209.31 | 211.72 | 212.47 | 0.00 | 0.00% | 2 | 2 | 63.18% |
SPY240816C00305000 | 4/24/2024 7:27 PM | 305 | 205.26 | 206.83 | 207.57 | 0.00 | 0.00% | 4 | 12 | 61.90% |
SPY240816C00315000 | 4/24/2024 2:53 PM | 315 | 194.58 | 197.04 | 197.78 | 0.00 | 0.00% | 2 | 2 | 59.34% |
SPY240816C00320000 | 4/25/2024 1:50 PM | 320 | 183.03 | 192.16 | 192.89 | 0.00 | 0.00% | 2 | 9 | 58.09% |
SPY240816C00325000 | 4/25/2024 7:44 PM | 325 | 182.63 | 187.27 | 187.99 | 0.00 | 0.00% | 6 | 5 | 56.82% |
SPY240816C00330000 | 4/25/2024 1:50 PM | 330 | 173.29 | 182.38 | 183.10 | 0.00 | 0.00% | 2 | 77 | 55.57% |
SPY240816C00335000 | 4/26/2024 4:23 PM | 335 | 178.34 | 177.50 | 178.21 | 6.79 | 3.96% | 4 | 79 | 54.33% |
SPY240816C00340000 | 4/26/2024 4:19 PM | 340 | 173.41 | 172.62 | 173.33 | 6.75 | 4.05% | 2 | 4 | 53.11% |
SPY240816C00345000 | 4/26/2024 4:24 PM | 345 | 168.60 | 167.74 | 168.44 | 2.67 | 1.61% | 2 | 78 | 51.88% |
SPY240816C00350000 | 4/24/2024 5:34 PM | 350 | 160.83 | 162.86 | 163.56 | 0.00 | 0.00% | 4 | 4 | 50.66% |
SPY240816C00355000 | 4/25/2024 3:51 PM | 355 | 149.70 | 157.98 | 158.68 | 0.00 | 0.00% | 4 | 5 | 50.33% |
SPY240816C00360000 | 4/26/2024 7:42 PM | 360 | 154.26 | 153.11 | 153.80 | 3.49 | 2.31% | 2 | 44 | 49.08% |
SPY240816C00365000 | 4/25/2024 7:45 PM | 365 | 143.52 | 148.24 | 148.92 | 0.00 | 0.00% | 4 | 80 | 47.83% |
SPY240816C00370000 | 4/25/2024 7:36 PM | 370 | 139.26 | 143.37 | 144.05 | 0.00 | 0.00% | 6 | 4 | 46.60% |
SPY240816C00375000 | 4/25/2024 7:36 PM | 375 | 134.31 | 138.51 | 139.18 | 0.00 | 0.00% | 6 | 6 | 45.38% |
SPY240816C00380000 | 4/25/2024 7:36 PM | 380 | 129.53 | 133.65 | 134.32 | 0.00 | 0.00% | 8 | 8 | 44.17% |
SPY240816C00385000 | 4/24/2024 3:26 PM | 385 | 125.82 | 128.80 | 129.47 | 0.00 | 0.00% | 4 | 1 | 42.98% |
SPY240816C00390000 | 4/24/2024 5:43 PM | 390 | 122.36 | 123.95 | 124.61 | 0.00 | 0.00% | 10 | 7 | 41.76% |
SPY240816C00395000 | 4/24/2024 5:43 PM | 395 | 117.57 | 119.11 | 119.77 | 0.00 | 0.00% | 8 | 12 | 40.58% |
SPY240816C00400000 | 4/24/2024 5:35 PM | 400 | 112.32 | 114.28 | 114.93 | 0.00 | 0.00% | 22 | 60 | 39.39% |
SPY240816C00405000 | 4/23/2024 7:33 PM | 405 | 107.50 | 109.46 | 110.10 | 0.00 | 0.00% | 2 | 5 | 38.21% |
SPY240816C00410000 | 4/23/2024 7:59 PM | 410 | 102.32 | 104.64 | 105.28 | 0.00 | 0.00% | 2 | 62 | 37.04% |
SPY240816C00415000 | 4/24/2024 5:12 PM | 415 | 97.02 | 99.84 | 100.48 | 0.00 | 0.00% | 2 | 344 | 35.89% |
SPY240816C00420000 | 4/26/2024 7:44 PM | 420 | 95.81 | 95.06 | 95.69 | 3.54 | 3.84% | 1 | 325 | 34.75% |
SPY240816C00425000 | 4/24/2024 5:12 PM | 425 | 87.51 | 90.29 | 90.91 | 0.00 | 0.00% | 2 | 101 | 33.60% |
SPY240816C00430000 | 4/26/2024 4:13 PM | 430 | 86.21 | 85.54 | 86.15 | 8.79 | 11.35% | 2 | 176 | 32.47% |
SPY240816C00435000 | 4/22/2024 6:50 PM | 435 | 75.18 | 80.81 | 81.42 | 0.00 | 0.00% | 523 | 540 | 31.36% |
SPY240816C00440000 | 4/22/2024 6:50 PM | 440 | 70.54 | 76.11 | 76.71 | 0.00 | 0.00% | 252 | 270 | 30.26% |
SPY240816C00445000 | 4/26/2024 7:31 PM | 445 | 72.81 | 71.44 | 72.03 | 5.52 | 8.20% | 8 | 1,168 | 29.17% |
SPY240816C00450000 | 4/26/2024 4:25 PM | 450 | 67.65 | 66.81 | 67.39 | 4.25 | 6.70% | 1 | 648 | 28.10% |
SPY240816C00455000 | 4/25/2024 2:17 PM | 455 | 54.44 | 62.22 | 62.78 | 0.00 | 0.00% | 4 | 985 | 27.03% |
SPY240816C00460000 | 4/26/2024 4:43 PM | 460 | 58.75 | 57.67 | 58.23 | 6.77 | 13.02% | 8 | 1,818 | 26.00% |
SPY240816C00465000 | 4/22/2024 2:53 PM | 465 | 44.48 | 53.19 | 53.73 | 0.00 | 0.00% | 1 | 2,188 | 24.97% |
SPY240816C00470000 | 4/26/2024 1:38 PM | 470 | 47.74 | 48.78 | 49.30 | 2.27 | 4.99% | 2 | 3,231 | 23.98% |
SPY240816C00471000 | 4/10/2024 1:50 PM | 471 | 55.10 | 47.91 | 48.43 | 0.00 | 0.00% | 2 | 115 | 23.78% |
SPY240816C00472000 | 4/17/2024 5:51 PM | 472 | 44.55 | 47.04 | 47.55 | 0.00 | 0.00% | 1 | 481 | 23.58% |
SPY240816C00473000 | 4/17/2024 3:41 PM | 473 | 43.53 | 46.16 | 46.68 | 0.00 | 0.00% | 5 | 64 | 23.39% |
SPY240816C00474000 | 4/26/2024 4:55 PM | 474 | 46.52 | 45.30 | 45.82 | 6.37 | 15.87% | 1 | 10 | 23.20% |
SPY240816C00475000 | 4/26/2024 1:38 PM | 475 | 43.89 | 44.44 | 44.95 | 2.70 | 6.55% | 3 | 155 | 23.00% |
SPY240816C00476000 | 4/1/2024 3:04 PM | 476 | 59.11 | 43.59 | 44.09 | 0.00 | 0.00% | 2 | 579 | 22.81% |
SPY240816C00477000 | 4/1/2024 3:04 PM | 477 | 58.22 | 42.74 | 43.24 | 0.00 | 0.00% | 1 | 3 | 22.62% |
SPY240816C00478000 | 4/19/2024 3:34 PM | 478 | 35.90 | 41.89 | 42.39 | 0.00 | 0.00% | 2 | 53 | 22.43% |
SPY240816C00479000 | 4/23/2024 7:45 PM | 479 | 39.96 | 41.05 | 41.54 | 0.00 | 0.00% | 41 | 486 | 22.24% |
SPY240816C00480000 | 4/23/2024 4:18 PM | 480 | 38.81 | 40.21 | 40.70 | 0.00 | 0.00% | 2 | 597 | 22.06% |
SPY240816C00481000 | 4/24/2024 6:40 PM | 481 | 37.54 | 39.38 | 39.86 | 0.00 | 0.00% | 2 | 9 | 21.87% |
SPY240816C00482000 | 4/2/2024 3:17 PM | 482 | 49.88 | 38.55 | 39.03 | 0.00 | 0.00% | 2 | 4 | 21.69% |
SPY240816C00483000 | 4/26/2024 4:55 PM | 483 | 38.90 | 37.72 | 38.20 | 3.90 | 11.14% | 1 | 7 | 21.50% |
SPY240816C00484000 | 2/28/2024 6:39 PM | 484 | 40.23 | 52.66 | 53.37 | 0.00 | 0.00% | 2 | 6 | 36.78% |
SPY240816C00485000 | 4/24/2024 8:06 PM | 485 | 33.64 | 36.09 | 36.56 | 0.00 | 0.00% | 1 | 566 | 21.14% |
SPY240816C00486000 | 4/22/2024 6:31 PM | 486 | 32.07 | 35.28 | 35.74 | 0.00 | 0.00% | 8 | 30 | 20.95% |
SPY240816C00487000 | 4/16/2024 3:40 PM | 487 | 34.66 | 34.48 | 34.94 | 0.00 | 0.00% | 2 | 180 | 20.78% |
SPY240816C00488000 | 4/26/2024 3:14 PM | 488 | 33.92 | 33.69 | 34.14 | 5.95 | 21.27% | 3 | 64 | 20.61% |
SPY240816C00489000 | 4/26/2024 5:35 PM | 489 | 34.37 | 32.89 | 33.34 | 8.41 | 32.40% | 2 | 12 | 20.43% |
SPY240816C00490000 | 4/26/2024 7:01 PM | 490 | 33.28 | 32.11 | 32.55 | 5.21 | 18.56% | 5 | 750 | 20.26% |
SPY240816C00491000 | 4/26/2024 1:53 PM | 491 | 31.20 | 31.33 | 31.77 | 1.34 | 4.49% | 13 | 132 | 20.09% |
SPY240816C00492000 | 4/26/2024 2:51 PM | 492 | 31.03 | 30.56 | 30.99 | 4.87 | 18.62% | 1 | 132 | 19.91% |
SPY240816C00493000 | 4/24/2024 6:03 PM | 493 | 28.95 | 29.79 | 30.22 | 0.00 | 0.00% | 2 | 107 | 19.74% |
SPY240816C00494000 | 4/26/2024 1:58 PM | 494 | 29.07 | 29.03 | 29.45 | 0.18 | 0.62% | 1 | 133 | 19.57% |
SPY240816C00495000 | 4/26/2024 6:04 PM | 495 | 29.26 | 28.40 | 28.54 | 4.78 | 19.53% | 5 | 705 | 19.26% |
SPY240816C00496000 | 4/26/2024 2:48 PM | 496 | 28.07 | 27.66 | 27.80 | 6.30 | 28.94% | 3 | 381 | 19.11% |
SPY240816C00497000 | 4/26/2024 5:15 PM | 497 | 28.06 | 26.92 | 27.06 | 5.75 | 25.77% | 2 | 361 | 18.95% |
SPY240816C00498000 | 4/26/2024 5:56 PM | 498 | 27.30 | 26.19 | 26.31 | 4.06 | 17.47% | 1 | 169 | 18.77% |
SPY240816C00499000 | 4/26/2024 6:11 PM | 499 | 26.45 | 25.47 | 25.60 | 1.65 | 6.65% | 9 | 2,623 | 18.63% |
SPY240816C00500000 | 4/26/2024 8:07 PM | 500 | 24.96 | 24.76 | 24.87 | 0.54 | 2.21% | 82 | 3,944 | 18.46% |
SPY240816C00505000 | 4/26/2024 7:59 PM | 505 | 21.48 | 21.33 | 21.43 | 0.88 | 4.27% | 55 | 8,087 | 17.73% |
SPY240816C00510000 | 4/26/2024 8:13 PM | 510 | 18.16 | 18.13 | 18.21 | 0.32 | 1.79% | 195 | 5,060 | 17.02% |
SPY240816C00515000 | 4/26/2024 7:34 PM | 515 | 15.83 | 15.17 | 15.25 | 2.95 | 22.90% | 87 | 3,977 | 16.37% |
SPY240816C00520000 | 4/26/2024 7:50 PM | 520 | 12.90 | 12.51 | 12.57 | 2.31 | 21.81% | 142 | 6,734 | 15.76% |
SPY240816C00525000 | 4/26/2024 8:02 PM | 525 | 10.20 | 10.12 | 10.19 | 1.38 | 15.65% | 68 | 4,045 | 15.21% |
SPY240816C00530000 | 4/26/2024 7:41 PM | 530 | 8.39 | 8.05 | 8.11 | 0.26 | 3.20% | 117 | 13,861 | 14.70% |
SPY240816C00535000 | 4/26/2024 6:44 PM | 535 | 6.54 | 6.28 | 6.33 | 1.57 | 31.59% | 4,034 | 15,487 | 14.24% |
SPY240816C00540000 | 4/26/2024 7:14 PM | 540 | 4.85 | 4.80 | 4.86 | -0.02 | -0.41% | 4,173 | 8,964 | 13.84% |
SPY240816C00545000 | 4/26/2024 6:15 PM | 545 | 3.65 | 3.60 | 3.66 | 0.65 | 21.67% | 96 | 9,507 | 13.48% |
SPY240816C00550000 | 4/26/2024 8:08 PM | 550 | 2.68 | 2.65 | 2.70 | 0.49 | 22.37% | 47 | 9,390 | 13.16% |
SPY240816C00555000 | 4/26/2024 5:34 PM | 555 | 2.09 | 1.92 | 1.97 | 0.45 | 27.44% | 35 | 786 | 12.91% |
SPY240816C00560000 | 4/26/2024 5:37 PM | 560 | 1.46 | 1.37 | 1.40 | 0.06 | 4.29% | 243 | 17,018 | 12.66% |
SPY240816C00565000 | 4/26/2024 7:14 PM | 565 | 1.08 | 0.97 | 1.00 | 0.33 | 44.00% | 104 | 1,133 | 12.50% |
SPY240816C00570000 | 4/26/2024 6:14 PM | 570 | 0.77 | 0.69 | 0.71 | 0.18 | 30.51% | 2 | 1,631 | 12.39% |
SPY240816C00575000 | 4/26/2024 3:36 PM | 575 | 0.51 | 0.49 | 0.51 | 0.11 | 27.50% | 6 | 642 | 12.34% |
SPY240816C00580000 | 4/26/2024 3:52 PM | 580 | 0.39 | 0.35 | 0.37 | 0.10 | 34.48% | 23 | 1,283 | 12.35% |
SPY240816C00585000 | 4/26/2024 3:12 PM | 585 | 0.28 | 0.25 | 0.27 | 0.01 | 3.70% | 11 | 273 | 12.39% |
SPY240816C00590000 | 4/26/2024 6:18 PM | 590 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 205 | 1,481 | 12.45% |
SPY240816C00595000 | 4/24/2024 8:05 PM | 595 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 260 | 971 | 12.67% |
SPY240816C00600000 | 4/26/2024 7:35 PM | 600 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 99 | 12,581 | 12.89% |
SPY240816C00605000 | 4/26/2024 2:52 PM | 605 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 20 | 1,078 | 13.01% |
SPY240816C00610000 | 4/25/2024 2:31 PM | 610 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 300 | 2,936 | 13.38% |
SPY240816C00615000 | 4/23/2024 1:42 PM | 615 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 10 | 2,387 | 13.53% |
SPY240816C00620000 | 4/26/2024 4:48 PM | 620 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 3 | 3,390 | 13.77% |
SPY240816C00625000 | 4/23/2024 1:57 PM | 625 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 1 | 1,689 | 14.01% |
SPY240816C00630000 | 4/26/2024 7:56 PM | 630 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 1,083 | 14.50% |
SPY240816C00635000 | 4/17/2024 2:19 PM | 635 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 10 | 32 | 14.65% |
SPY240816C00640000 | 4/24/2024 3:01 PM | 640 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 100 | 175 | 15.09% |
SPY240816C00645000 | 4/26/2024 2:10 PM | 645 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 239 | 15.14% |
SPY240816C00650000 | 4/26/2024 6:40 PM | 650 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,716 | 4,171 | 15.53% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00200000 | 4/26/2024 8:04 PM | 200 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 6,614 | 58.79% |
SPY240816P00205000 | 4/26/2024 7:56 PM | 205 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4 | 119 | 57.81% |
SPY240816P00210000 | 4/24/2024 4:55 PM | 210 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 2 | 67 | 56.64% |
SPY240816P00215000 | 4/17/2024 8:02 PM | 215 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 1 | 53 | 55.66% |
SPY240816P00220000 | 4/12/2024 3:07 PM | 220 | 0.17 | 0.07 | 0.09 | 0.00 | 0.00% | 643 | 680 | 54.49% |
SPY240816P00225000 | 4/24/2024 6:39 PM | 225 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 51 | 1,302 | 53.81% |
SPY240816P00230000 | 4/24/2024 3:07 PM | 230 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 5 | 42 | 52.73% |
SPY240816P00235000 | 4/4/2024 6:16 PM | 235 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 10 | 33 | 51.86% |
SPY240816P00240000 | 4/19/2024 4:02 PM | 240 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 2 | 222 | 50.98% |
SPY240816P00245000 | 4/26/2024 5:55 PM | 245 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 4 | 14,000 | 50.15% |
SPY240816P00250000 | 4/26/2024 4:17 PM | 250 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 6 | 6,420 | 49.41% |
SPY240816P00255000 | 4/22/2024 7:58 PM | 255 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 7 | 485 | 48.54% |
SPY240816P00260000 | 4/25/2024 4:17 PM | 260 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 10 | 1,132 | 47.56% |
SPY240816P00265000 | 4/26/2024 7:56 PM | 265 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 1 | 1,102 | 46.97% |
SPY240816P00270000 | 4/25/2024 4:18 PM | 270 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 10 | 600 | 46.00% |
SPY240816P00275000 | 4/26/2024 2:01 PM | 275 | 0.18 | 0.19 | 0.21 | -0.04 | -18.18% | 100 | 304 | 45.26% |
SPY240816P00280000 | 4/26/2024 1:58 PM | 280 | 0.19 | 0.20 | 0.22 | -0.05 | -20.83% | 100 | 915 | 44.29% |
SPY240816P00285000 | 4/22/2024 5:51 PM | 285 | 0.28 | 0.22 | 0.23 | 0.00 | 0.00% | 10 | 500 | 43.31% |
SPY240816P00290000 | 4/25/2024 2:11 PM | 290 | 0.32 | 0.23 | 0.25 | 0.00 | 0.00% | 105 | 573 | 42.53% |
SPY240816P00295000 | 4/23/2024 3:07 PM | 295 | 0.29 | 0.25 | 0.27 | 0.00 | 0.00% | 6 | 779 | 41.75% |
SPY240816P00300000 | 4/25/2024 6:01 PM | 300 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 55 | 1,666 | 40.77% |
SPY240816P00305000 | 4/26/2024 1:42 PM | 305 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 100 | 1,077 | 39.94% |
SPY240816P00310000 | 4/25/2024 7:35 PM | 310 | 0.35 | 0.31 | 0.32 | 0.00 | 0.00% | 1 | 281 | 39.14% |
SPY240816P00315000 | 4/26/2024 5:51 PM | 315 | 0.33 | 0.33 | 0.35 | -0.31 | -48.44% | 2 | 261 | 38.43% |
SPY240816P00320000 | 4/25/2024 3:57 PM | 320 | 0.43 | 0.36 | 0.37 | 0.00 | 0.00% | 10 | 547 | 37.57% |
SPY240816P00325000 | 4/26/2024 2:41 PM | 325 | 0.38 | 0.38 | 0.39 | -0.11 | -22.45% | 22 | 419 | 36.72% |
SPY240816P00330000 | 4/26/2024 7:03 PM | 330 | 0.40 | 0.41 | 0.42 | -0.08 | -16.67% | 40 | 542 | 35.96% |
SPY240816P00335000 | 4/26/2024 3:31 PM | 335 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 120 | 277 | 35.18% |
SPY240816P00340000 | 4/24/2024 2:57 PM | 340 | 0.53 | 0.46 | 0.48 | 0.00 | 0.00% | 5 | 329 | 34.38% |
SPY240816P00345000 | 4/25/2024 2:36 PM | 345 | 0.65 | 0.50 | 0.51 | 0.00 | 0.00% | 100 | 398 | 33.57% |
SPY240816P00350000 | 4/26/2024 6:12 PM | 350 | 0.53 | 0.53 | 0.54 | -0.06 | -10.17% | 479 | 1,947 | 32.75% |
SPY240816P00355000 | 4/25/2024 2:43 PM | 355 | 0.74 | 0.57 | 0.58 | 0.00 | 0.00% | 1 | 1,294 | 32.01% |
SPY240816P00360000 | 4/26/2024 4:45 PM | 360 | 0.60 | 0.60 | 0.62 | -0.08 | -11.76% | 14 | 292 | 31.24% |
SPY240816P00365000 | 4/25/2024 2:14 PM | 365 | 0.84 | 0.65 | 0.66 | 0.00 | 0.00% | 5 | 396 | 30.45% |
SPY240816P00370000 | 4/25/2024 8:04 PM | 370 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 3 | 228 | 29.71% |
SPY240816P00375000 | 4/23/2024 6:14 PM | 375 | 0.84 | 0.74 | 0.76 | 0.00 | 0.00% | 3 | 310 | 28.96% |
SPY240816P00380000 | 4/26/2024 2:51 PM | 380 | 0.81 | 0.79 | 0.81 | -0.27 | -25.00% | 1 | 509 | 28.17% |
SPY240816P00385000 | 4/25/2024 1:30 PM | 385 | 1.13 | 0.85 | 0.87 | 0.00 | 0.00% | 1 | 137 | 27.43% |
SPY240816P00390000 | 4/26/2024 2:51 PM | 390 | 0.94 | 0.91 | 0.93 | -0.10 | -9.62% | 2 | 910 | 26.67% |
SPY240816P00395000 | 4/26/2024 7:35 PM | 395 | 0.98 | 0.99 | 1.01 | -0.07 | -6.67% | 4 | 1,075 | 25.98% |
SPY240816P00400000 | 4/26/2024 7:12 PM | 400 | 1.06 | 1.07 | 1.09 | -0.06 | -5.36% | 13 | 844 | 25.24% |
SPY240816P00405000 | 4/26/2024 7:44 PM | 405 | 1.17 | 1.15 | 1.17 | -0.23 | -16.43% | 14 | 1,368 | 24.49% |
SPY240816P00410000 | 4/26/2024 7:57 PM | 410 | 1.26 | 1.25 | 1.27 | -0.03 | -2.33% | 43 | 1,543 | 23.79% |
SPY240816P00415000 | 4/26/2024 5:09 PM | 415 | 1.34 | 1.36 | 1.39 | -0.28 | -17.28% | 3 | 2,406 | 23.12% |
SPY240816P00420000 | 4/26/2024 7:50 PM | 420 | 1.48 | 1.49 | 1.51 | -0.39 | -20.86% | 13 | 9,125 | 22.41% |
SPY240816P00425000 | 4/26/2024 7:57 PM | 425 | 1.64 | 1.63 | 1.66 | -0.39 | -19.21% | 3 | 1,248 | 21.74% |
SPY240816P00430000 | 4/26/2024 6:59 PM | 430 | 1.78 | 1.79 | 1.82 | -0.31 | -14.83% | 183 | 2,318 | 21.06% |
SPY240816P00435000 | 4/25/2024 5:31 PM | 435 | 1.97 | 1.98 | 2.01 | -0.57 | -22.44% | 1 | 2,809 | 20.40% |
SPY240816P00440000 | 4/26/2024 7:58 PM | 440 | 2.21 | 2.19 | 2.23 | -0.46 | -17.23% | 30 | 2,765 | 19.76% |
SPY240816P00445000 | 4/26/2024 6:34 PM | 445 | 2.46 | 2.44 | 2.47 | -0.54 | -18.00% | 12 | 5,085 | 19.10% |
SPY240816P00450000 | 4/26/2024 7:46 PM | 450 | 2.73 | 2.73 | 2.76 | -0.12 | -4.21% | 108 | 12,773 | 18.48% |
SPY240816P00455000 | 4/26/2024 8:08 PM | 455 | 3.03 | 3.05 | 3.09 | -0.20 | -6.19% | 16 | 11,216 | 17.85% |
SPY240816P00460000 | 4/26/2024 8:12 PM | 460 | 3.41 | 3.42 | 3.47 | -0.32 | -8.58% | 51 | 17,388 | 17.22% |
SPY240816P00465000 | 4/26/2024 7:44 PM | 465 | 3.84 | 3.87 | 3.92 | -0.72 | -15.79% | 186 | 8,783 | 16.62% |
SPY240816P00470000 | 4/26/2024 8:12 PM | 470 | 4.38 | 4.38 | 4.43 | -0.98 | -18.28% | 158 | 7,873 | 16.00% |
SPY240816P00471000 | 4/26/2024 2:36 PM | 471 | 4.50 | 4.48 | 4.54 | -1.31 | -22.55% | 12 | 1,475 | 15.87% |
SPY240816P00472000 | 4/26/2024 5:39 PM | 472 | 4.51 | 4.59 | 4.66 | -0.77 | -14.58% | 4 | 973 | 15.76% |
SPY240816P00473000 | 4/26/2024 3:03 PM | 473 | 4.68 | 4.71 | 4.78 | -0.95 | -16.87% | 4 | 779 | 15.63% |
SPY240816P00474000 | 4/25/2024 2:34 PM | 474 | 6.97 | 4.84 | 4.90 | 0.00 | 0.00% | 3 | 208 | 15.51% |
SPY240816P00475000 | 4/26/2024 7:38 PM | 475 | 4.88 | 4.98 | 5.03 | -0.32 | -6.15% | 3,536 | 9,484 | 15.39% |
SPY240816P00476000 | 4/26/2024 7:49 PM | 476 | 5.02 | 5.09 | 5.16 | -2.31 | -31.51% | 23 | 448 | 15.27% |
SPY240816P00477000 | 4/25/2024 8:02 PM | 477 | 5.98 | 5.23 | 5.30 | 0.00 | 0.00% | 2 | 336 | 15.15% |
SPY240816P00478000 | 4/26/2024 4:19 PM | 478 | 5.40 | 5.37 | 5.44 | -2.34 | -30.23% | 4 | 167 | 15.03% |
SPY240816P00479000 | 4/26/2024 7:56 PM | 479 | 5.54 | 5.52 | 5.59 | -1.53 | -21.64% | 341 | 272 | 14.91% |
SPY240816P00480000 | 4/26/2024 7:54 PM | 480 | 5.66 | 5.68 | 5.74 | -0.33 | -5.51% | 421 | 10,791 | 14.80% |
SPY240816P00481000 | 4/24/2024 3:00 PM | 481 | 6.67 | 5.82 | 5.89 | 0.00 | 0.00% | 1 | 314 | 14.67% |
SPY240816P00482000 | 4/26/2024 4:19 PM | 482 | 6.03 | 6.00 | 6.05 | -0.99 | -14.10% | 203 | 184 | 14.55% |
SPY240816P00483000 | 4/26/2024 5:40 PM | 483 | 6.05 | 6.16 | 6.22 | -1.03 | -14.55% | 13 | 538 | 14.44% |
SPY240816P00484000 | 4/26/2024 4:07 PM | 484 | 6.43 | 6.34 | 6.39 | -0.83 | -11.43% | 7 | 303 | 14.32% |
SPY240816P00485000 | 4/26/2024 7:55 PM | 485 | 6.49 | 6.51 | 6.57 | -1.24 | -16.04% | 4,342 | 8,585 | 14.20% |
SPY240816P00486000 | 4/26/2024 5:40 PM | 486 | 6.58 | 6.69 | 6.75 | -2.81 | -29.93% | 9 | 537 | 14.08% |
SPY240816P00487000 | 4/26/2024 5:05 PM | 487 | 6.67 | 6.88 | 6.94 | -1.65 | -19.83% | 23 | 889 | 13.96% |
SPY240816P00488000 | 4/26/2024 5:40 PM | 488 | 6.93 | 7.08 | 7.14 | -0.97 | -12.28% | 6 | 397 | 13.85% |
SPY240816P00489000 | 4/26/2024 5:26 PM | 489 | 7.01 | 7.28 | 7.34 | -3.07 | -30.46% | 13 | 830 | 13.73% |
SPY240816P00490000 | 4/26/2024 8:06 PM | 490 | 7.49 | 7.49 | 7.55 | -0.30 | -3.85% | 292 | 14,436 | 13.61% |
SPY240816P00491000 | 4/26/2024 5:54 PM | 491 | 7.46 | 7.70 | 7.76 | -1.65 | -18.11% | 6 | 366 | 13.49% |
SPY240816P00492000 | 4/26/2024 3:00 PM | 492 | 7.91 | 7.92 | 7.99 | -1.80 | -18.54% | 1,009 | 801 | 13.38% |
SPY240816P00493000 | 4/26/2024 4:16 PM | 493 | 8.20 | 8.15 | 8.22 | -1.82 | -18.16% | 5 | 87 | 13.26% |
SPY240816P00494000 | 4/26/2024 7:55 PM | 494 | 8.35 | 8.39 | 8.46 | -3.77 | -31.11% | 35 | 263 | 13.15% |
SPY240816P00495000 | 4/26/2024 8:10 PM | 495 | 8.60 | 8.64 | 8.71 | -1.74 | -16.83% | 4,690 | 3,542 | 13.04% |
SPY240816P00496000 | 4/26/2024 7:53 PM | 496 | 8.83 | 8.90 | 8.96 | -1.96 | -18.16% | 546 | 1,259 | 12.92% |
SPY240816P00497000 | 4/26/2024 5:53 PM | 497 | 8.86 | 9.16 | 9.23 | -4.33 | -32.83% | 22 | 1,854 | 12.81% |
SPY240816P00498000 | 4/26/2024 6:17 PM | 498 | 9.26 | 9.42 | 9.50 | -2.36 | -20.31% | 124 | 530 | 12.69% |
SPY240816P00499000 | 4/25/2024 3:19 PM | 499 | 9.79 | 9.70 | 9.78 | -3.92 | -28.59% | 1 | 837 | 12.57% |
SPY240816P00500000 | 4/26/2024 8:14 PM | 500 | 10.07 | 10.00 | 10.08 | -0.34 | -3.27% | 312 | 9,138 | 12.47% |
SPY240816P00505000 | 4/26/2024 7:55 PM | 505 | 11.46 | 11.60 | 11.69 | -0.39 | -3.29% | 715 | 9,543 | 11.90% |
SPY240816P00510000 | 4/26/2024 7:56 PM | 510 | 13.48 | 13.46 | 13.56 | -2.64 | -16.38% | 200 | 13,978 | 11.32% |
SPY240816P00515000 | 4/26/2024 7:45 PM | 515 | 15.55 | 15.63 | 15.74 | -4.16 | -21.11% | 43 | 2,607 | 10.74% |
SPY240816P00520000 | 4/25/2024 3:42 PM | 520 | 18.02 | 18.11 | 18.28 | -5.76 | -24.22% | 2 | 4,499 | 10.15% |
SPY240816P00525000 | 4/26/2024 2:01 PM | 525 | 21.25 | 20.85 | 21.26 | -4.32 | -16.89% | 3 | 1,921 | 9.61% |
SPY240816P00530000 | 4/26/2024 7:03 PM | 530 | 23.55 | 24.09 | 24.55 | -8.40 | -26.29% | 12 | 874 | 8.95% |
SPY240816P00535000 | 4/26/2024 7:47 PM | 535 | 27.67 | 27.76 | 28.27 | -6.63 | -19.33% | 1 | 1,191 | 8.25% |
SPY240816P00540000 | 4/26/2024 4:36 PM | 540 | 31.50 | 31.89 | 32.44 | -9.40 | -22.98% | 1 | 5 | 7.57% |
SPY240816P00545000 | 4/22/2024 2:14 PM | 545 | 47.28 | 36.48 | 37.09 | 0.00 | 0.00% | 1 | 0 | 7.34% |
SPY240816P00550000 | 4/24/2024 1:30 PM | 550 | 43.20 | 41.45 | 42.08 | 0.00 | 0.00% | 4 | 0 | 8.06% |
SPY240816P00555000 | 4/11/2024 6:02 PM | 555 | 36.62 | 46.45 | 47.08 | 0.00 | 0.00% | 1 | 0 | 8.80% |
SPY240816P00560000 | 4/9/2024 3:05 PM | 560 | 44.40 | 51.45 | 52.08 | 0.00 | 0.00% | 1 | 0 | 9.52% |
SPY240816P00565000 | 3/11/2024 4:03 PM | 565 | 55.29 | 51.35 | 51.81 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY240816P00570000 | 4/12/2024 7:43 PM | 570 | 59.52 | 61.45 | 62.08 | 0.00 | 0.00% | 4 | 0 | 10.93% |
SPY240816P00575000 | 4/10/2024 7:45 PM | 575 | 60.59 | 66.45 | 67.08 | 0.00 | 0.00% | - | 0 | 11.61% |
SPY240816P00580000 | 3/20/2024 8:06 PM | 580 | 59.21 | 84.49 | 85.24 | 0.00 | 0.00% | 4 | 0 | 33.03% |
SPY240816P00600000 | 3/12/2024 2:53 PM | 600 | 84.66 | 86.21 | 86.73 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240816P00605000 | 2/29/2024 2:30 PM | 605 | 97.44 | 81.26 | 82.22 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240816P00615000 | 4/24/2024 8:01 PM | 615 | 109.35 | 106.43 | 107.08 | 0.00 | 0.00% | 4 | 2 | 16.68% |
SPY240816P00620000 | 4/24/2024 8:01 PM | 620 | 114.38 | 111.43 | 112.08 | 0.00 | 0.00% | 4 | 0 | 17.27% |
SPY240816P00625000 | 3/26/2024 8:06 PM | 625 | 105.93 | 116.81 | 117.79 | 0.00 | 0.00% | 1 | 0 | 21.40% |
SPY240816P00630000 | 3/18/2024 1:48 PM | 630 | 115.78 | 129.04 | 129.88 | 0.00 | 0.00% | 2 | 0 | 36.27% |
SPY240816P00635000 | 3/18/2024 1:46 PM | 635 | 120.32 | 134.04 | 134.88 | 0.00 | 0.00% | 1 | 0 | 37.13% |
SPY240816P00640000 | 4/15/2024 3:34 PM | 640 | 127.69 | 131.42 | 132.09 | 0.00 | 0.00% | - | 0 | 19.64% |
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%