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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 4/15/2024 6:41 PM | 150 | 358.99 | 359.55 | 360.69 | 0.00 | 0.00% | 15 | 40 | 101.28% |
| SPY240920C00155000 | 1/18/2024 6:14 PM | 155 | 320.00 | 345.25 | 346.98 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SPY240920C00160000 | 12/1/2023 7:42 PM | 160 | 300.85 | 316.71 | 319.99 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SPY240920C00165000 | 12/8/2023 7:53 PM | 165 | 297.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SPY240920C00170000 | 1/18/2024 4:01 PM | 170 | 306.71 | 330.78 | 332.45 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| SPY240920C00175000 | 12/8/2023 7:04 PM | 175 | 287.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SPY240920C00180000 | 1/18/2024 8:27 PM | 180 | 299.68 | 321.13 | 322.77 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| SPY240920C00185000 | 4/25/2024 3:06 PM | 185 | 317.03 | 325.37 | 326.45 | 0.00 | 0.00% | 2 | 12 | 90.48% |
| SPY240920C00190000 | 4/23/2024 7:53 PM | 190 | 318.81 | 320.49 | 321.57 | 0.00 | 0.00% | 2 | 28 | 89.03% |
| SPY240920C00195000 | 4/26/2024 4:02 PM | 195 | 316.59 | 315.61 | 316.68 | 2.99 | 0.95% | 2 | 27 | 87.56% |
| SPY240920C00200000 | 4/26/2024 3:57 PM | 200 | 311.45 | 310.74 | 311.79 | 2.72 | 0.88% | 2 | 43 | 86.12% |
| SPY240920C00205000 | 4/26/2024 4:02 PM | 205 | 306.48 | 305.86 | 306.90 | 9.83 | 3.31% | 2 | 127 | 84.68% |
| SPY240920C00210000 | 4/26/2024 7:39 PM | 210 | 302.26 | 300.98 | 302.02 | 10.50 | 3.60% | 6 | 122 | 83.28% |
| SPY240920C00215000 | 4/26/2024 1:48 PM | 215 | 295.33 | 296.10 | 297.13 | 8.06 | 2.81% | 2 | 490 | 81.85% |
| SPY240920C00220000 | 4/26/2024 7:30 PM | 220 | 292.77 | 291.23 | 292.25 | 10.55 | 3.74% | 6 | 494 | 80.49% |
| SPY240920C00225000 | 4/26/2024 1:47 PM | 225 | 285.73 | 286.35 | 287.36 | 5.67 | 2.02% | 2 | 502 | 79.10% |
| SPY240920C00230000 | 4/26/2024 1:52 PM | 230 | 281.69 | 281.48 | 282.48 | 6.51 | 2.37% | 4 | 270 | 77.76% |
| SPY240920C00235000 | 4/26/2024 1:47 PM | 235 | 275.94 | 276.60 | 277.60 | 8.70 | 3.26% | 2 | 531 | 76.40% |
| SPY240920C00240000 | 4/26/2024 7:03 PM | 240 | 273.11 | 271.73 | 272.71 | 11.48 | 4.39% | 15 | 678 | 75.06% |
| SPY240920C00245000 | 4/26/2024 3:52 PM | 245 | 267.69 | 266.85 | 267.83 | 6.85 | 2.63% | 8 | 412 | 73.73% |
| SPY240920C00250000 | 4/26/2024 7:38 PM | 250 | 263.30 | 261.98 | 262.95 | 7.31 | 2.86% | 6 | 550 | 72.43% |
| SPY240920C00255000 | 4/26/2024 6:56 PM | 255 | 258.14 | 257.11 | 258.07 | 5.61 | 2.22% | 6 | 472 | 71.14% |
| SPY240920C00260000 | 4/26/2024 3:07 PM | 260 | 253.37 | 252.24 | 253.20 | 7.25 | 2.95% | 4 | 717 | 69.87% |
| SPY240920C00265000 | 4/26/2024 3:08 PM | 265 | 248.37 | 247.37 | 248.32 | 9.94 | 4.17% | 11 | 387 | 68.60% |
| SPY240920C00270000 | 4/26/2024 3:11 PM | 270 | 242.71 | 242.51 | 243.44 | 5.24 | 2.21% | 10 | 224 | 67.35% |
| SPY240920C00275000 | 4/26/2024 8:00 PM | 275 | 238.05 | 237.64 | 238.57 | 9.66 | 4.23% | 120 | 368 | 66.10% |
| SPY240920C00280000 | 4/26/2024 7:45 PM | 280 | 233.67 | 232.77 | 233.70 | 7.39 | 3.27% | 74 | 580 | 64.86% |
| SPY240920C00285000 | 4/26/2024 3:08 PM | 285 | 228.95 | 227.91 | 228.82 | 9.77 | 4.46% | 12 | 320 | 63.64% |
| SPY240920C00290000 | 4/26/2024 7:38 PM | 290 | 224.25 | 223.05 | 223.95 | 5.85 | 2.68% | 20 | 211 | 62.42% |
| SPY240920C00295000 | 4/26/2024 7:42 PM | 295 | 219.35 | 218.18 | 219.08 | 6.01 | 2.82% | 76 | 344 | 61.21% |
| SPY240920C00300000 | 4/26/2024 7:52 PM | 300 | 214.08 | 213.32 | 214.21 | 5.26 | 2.52% | 110 | 240 | 60.00% |
| SPY240920C00305000 | 4/26/2024 7:53 PM | 305 | 209.32 | 208.46 | 209.35 | 5.51 | 2.70% | 275 | 312 | 58.83% |
| SPY240920C00310000 | 4/26/2024 7:46 PM | 310 | 204.45 | 203.61 | 204.48 | 5.09 | 2.55% | 116 | 333 | 57.65% |
| SPY240920C00315000 | 4/26/2024 7:40 PM | 315 | 199.85 | 198.75 | 199.62 | 5.81 | 2.99% | 48 | 696 | 56.48% |
| SPY240920C00320000 | 4/26/2024 7:15 PM | 320 | 195.38 | 193.90 | 194.76 | 6.12 | 3.23% | 6 | 468 | 55.32% |
| SPY240920C00325000 | 4/26/2024 7:41 PM | 325 | 190.11 | 189.04 | 189.90 | 4.34 | 2.34% | 134 | 699 | 54.15% |
| SPY240920C00330000 | 4/26/2024 7:16 PM | 330 | 185.60 | 184.19 | 185.04 | 6.04 | 3.36% | 6 | 406 | 53.00% |
| SPY240920C00335000 | 4/26/2024 7:41 PM | 335 | 180.49 | 179.35 | 180.18 | 5.83 | 3.34% | 10 | 1,334 | 51.86% |
| SPY240920C00340000 | 4/26/2024 7:45 PM | 340 | 175.37 | 174.50 | 175.33 | 5.96 | 3.52% | 108 | 3,247 | 50.73% |
| SPY240920C00345000 | 4/26/2024 7:45 PM | 345 | 170.50 | 169.66 | 170.48 | 4.03 | 2.42% | 204 | 1,244 | 50.43% |
| SPY240920C00350000 | 4/26/2024 7:46 PM | 350 | 165.70 | 164.82 | 165.63 | 2.34 | 1.43% | 14 | 519 | 49.27% |
| SPY240920C00355000 | 4/25/2024 7:55 PM | 355 | 158.30 | 159.98 | 160.79 | 2.96 | 1.91% | 2 | 486 | 48.14% |
| SPY240920C00360000 | 4/26/2024 2:50 PM | 360 | 155.82 | 155.15 | 155.95 | 4.97 | 3.29% | 6 | 1,214 | 47.00% |
| SPY240920C00365000 | 4/26/2024 2:37 PM | 365 | 150.82 | 150.32 | 151.12 | 5.08 | 3.49% | 2 | 1,115 | 45.88% |
| SPY240920C00370000 | 4/26/2024 7:40 PM | 370 | 146.59 | 145.50 | 146.29 | 5.51 | 3.91% | 106 | 822 | 44.76% |
| SPY240920C00375000 | 4/26/2024 7:40 PM | 375 | 141.77 | 140.68 | 141.47 | 5.70 | 4.19% | 22 | 2,203 | 43.65% |
| SPY240920C00380000 | 4/25/2024 2:51 PM | 380 | 127.00 | 135.87 | 136.65 | 0.00 | 0.00% | 4 | 1,544 | 42.55% |
| SPY240920C00385000 | 4/25/2024 1:32 PM | 385 | 122.47 | 131.07 | 131.84 | 0.00 | 0.00% | 2 | 677 | 41.45% |
| SPY240920C00390000 | 4/26/2024 1:42 PM | 390 | 125.22 | 126.27 | 127.04 | 1.71 | 1.38% | 2 | 733 | 40.36% |
| SPY240920C00395000 | 4/25/2024 3:20 PM | 395 | 113.21 | 121.49 | 122.24 | 0.00 | 0.00% | 2 | 91 | 39.27% |
| SPY240920C00400000 | 4/25/2024 5:40 PM | 400 | 111.56 | 116.71 | 117.46 | 0.00 | 0.00% | 3 | 929 | 38.21% |
| SPY240920C00405000 | 4/25/2024 2:59 PM | 405 | 103.15 | 111.95 | 112.69 | 0.00 | 0.00% | 2 | 926 | 37.15% |
| SPY240920C00410000 | 4/25/2024 2:51 PM | 410 | 98.71 | 107.20 | 107.93 | 0.00 | 0.00% | 1 | 2,171 | 36.09% |
| SPY240920C00415000 | 4/25/2024 5:03 PM | 415 | 96.98 | 102.46 | 103.18 | 0.00 | 0.00% | 2 | 1,073 | 35.03% |
| SPY240920C00420000 | 4/25/2024 3:19 PM | 420 | 89.55 | 97.74 | 98.46 | 0.00 | 0.00% | 1 | 986 | 34.01% |
| SPY240920C00425000 | 4/26/2024 7:25 PM | 425 | 94.63 | 93.04 | 93.75 | 2.92 | 3.18% | 3 | 1,006 | 32.98% |
| SPY240920C00430000 | 4/25/2024 7:08 PM | 430 | 84.10 | 88.37 | 89.06 | 0.00 | 0.00% | 2 | 1,493 | 31.96% |
| SPY240920C00435000 | 4/26/2024 3:57 PM | 435 | 84.41 | 83.72 | 84.40 | 2.81 | 3.44% | 1 | 930 | 30.95% |
| SPY240920C00440000 | 4/26/2024 8:11 PM | 440 | 79.50 | 79.10 | 79.77 | 7.85 | 10.96% | 6 | 1,746 | 29.96% |
| SPY240920C00445000 | 4/24/2024 7:53 PM | 445 | 73.07 | 74.51 | 75.17 | 0.00 | 0.00% | 2 | 2,836 | 28.97% |
| SPY240920C00450000 | 4/26/2024 7:55 PM | 450 | 70.61 | 69.96 | 70.61 | 4.09 | 6.15% | 18 | 2,554 | 28.01% |
| SPY240920C00455000 | 4/26/2024 6:22 PM | 455 | 66.46 | 65.45 | 66.09 | 6.52 | 10.88% | 5 | 5,438 | 27.05% |
| SPY240920C00460000 | 4/26/2024 5:48 PM | 460 | 62.48 | 61.00 | 61.62 | 5.19 | 9.06% | 1 | 11,794 | 26.11% |
| SPY240920C00465000 | 4/24/2024 2:07 PM | 465 | 56.27 | 56.61 | 57.21 | 0.00 | 0.00% | 2 | 4,585 | 25.18% |
| SPY240920C00470000 | 4/26/2024 5:45 PM | 470 | 53.66 | 52.29 | 52.87 | 8.81 | 19.64% | 19 | 13,945 | 24.28% |
| SPY240920C00475000 | 4/26/2024 4:18 PM | 475 | 48.87 | 48.04 | 48.60 | 7.83 | 19.08% | 2 | 6,383 | 23.39% |
| SPY240920C00480000 | 4/26/2024 7:12 PM | 480 | 45.07 | 43.98 | 44.43 | 7.73 | 20.70% | 16 | 6,860 | 22.53% |
| SPY240920C00485000 | 4/25/2024 3:01 PM | 485 | 33.22 | 39.93 | 40.37 | 0.00 | 0.00% | 7 | 5,590 | 21.69% |
| SPY240920C00490000 | 4/26/2024 6:38 PM | 490 | 36.72 | 35.93 | 36.42 | 6.67 | 22.20% | 12 | 6,209 | 20.88% |
| SPY240920C00495000 | 4/26/2024 7:01 PM | 495 | 33.28 | 32.15 | 32.62 | 4.43 | 15.36% | 45 | 9,220 | 20.11% |
| SPY240920C00500000 | 4/26/2024 7:45 PM | 500 | 29.11 | 28.52 | 28.97 | 3.56 | 13.93% | 39 | 8,117 | 19.36% |
| SPY240920C00505000 | 4/26/2024 7:35 PM | 505 | 25.96 | 25.17 | 25.44 | 0.66 | 2.61% | 83 | 6,257 | 18.60% |
| SPY240920C00510000 | 4/26/2024 8:10 PM | 510 | 22.11 | 21.94 | 22.15 | 1.61 | 7.85% | 12 | 17,840 | 17.91% |
| SPY240920C00515000 | 4/26/2024 7:57 PM | 515 | 18.95 | 18.90 | 19.09 | 0.18 | 0.96% | 276 | 14,381 | 17.28% |
| SPY240920C00520000 | 4/26/2024 7:55 PM | 520 | 16.32 | 16.13 | 16.20 | 0.32 | 2.00% | 626 | 15,996 | 16.63% |
| SPY240920C00525000 | 4/26/2024 7:58 PM | 525 | 13.56 | 13.56 | 13.63 | 0.12 | 0.89% | 303 | 10,548 | 16.07% |
| SPY240920C00530000 | 4/26/2024 7:55 PM | 530 | 11.48 | 11.24 | 11.31 | 0.14 | 1.23% | 499 | 12,327 | 15.55% |
| SPY240920C00535000 | 4/26/2024 7:46 PM | 535 | 9.45 | 9.20 | 9.26 | 1.89 | 25.00% | 197 | 6,284 | 15.07% |
| SPY240920C00540000 | 4/26/2024 7:46 PM | 540 | 7.65 | 7.42 | 7.48 | 1.23 | 19.16% | 419 | 21,789 | 14.64% |
| SPY240920C00545000 | 4/26/2024 8:10 PM | 545 | 5.98 | 5.90 | 5.96 | 0.96 | 19.12% | 1,161 | 4,502 | 14.24% |
| SPY240920C00550000 | 4/26/2024 8:08 PM | 550 | 4.71 | 4.63 | 4.68 | -0.04 | -0.84% | 228 | 12,289 | 13.89% |
| SPY240920C00555000 | 4/26/2024 8:11 PM | 555 | 3.66 | 3.59 | 3.63 | 0.66 | 22.00% | 135 | 10,953 | 13.58% |
| SPY240920C00560000 | 4/26/2024 8:06 PM | 560 | 2.79 | 2.74 | 2.78 | 0.04 | 1.45% | 166 | 4,906 | 13.31% |
| SPY240920C00565000 | 4/26/2024 7:30 PM | 565 | 2.26 | 2.07 | 2.11 | 0.55 | 32.16% | 20 | 4,632 | 13.08% |
| SPY240920C00570000 | 4/26/2024 7:01 PM | 570 | 1.70 | 1.55 | 1.59 | 0.42 | 32.81% | 88 | 9,822 | 12.89% |
| SPY240920C00575000 | 4/26/2024 5:21 PM | 575 | 1.31 | 1.16 | 1.19 | 0.39 | 42.39% | 508 | 3,778 | 12.74% |
| SPY240920C00580000 | 4/26/2024 5:21 PM | 580 | 0.97 | 0.87 | 0.89 | 0.07 | 7.78% | 9 | 3,349 | 12.63% |
| SPY240920C00585000 | 4/25/2024 5:38 PM | 585 | 0.70 | 0.65 | 0.67 | 0.15 | 27.27% | 1 | 1,685 | 12.57% |
| SPY240920C00590000 | 4/26/2024 7:48 PM | 590 | 0.52 | 0.49 | 0.51 | 0.10 | 23.81% | 8 | 4,794 | 12.56% |
| SPY240920C00595000 | 4/26/2024 5:00 PM | 595 | 0.43 | 0.37 | 0.39 | 0.12 | 38.71% | 4 | 1,395 | 12.57% |
| SPY240920C00600000 | 4/26/2024 8:06 PM | 600 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 843 | 57,901 | 12.67% |
| SPY240920C00605000 | 4/26/2024 7:04 PM | 605 | 0.26 | 0.22 | 0.24 | 0.01 | 4.00% | 87 | 473 | 12.72% |
| SPY240920C00610000 | 4/24/2024 2:51 PM | 610 | 0.22 | 0.18 | 0.19 | 0.00 | 0.00% | 5 | 1,561 | 12.82% |
| SPY240920C00615000 | 4/25/2024 6:57 PM | 615 | 0.16 | 0.14 | 0.16 | 0.04 | 33.33% | 100 | 1,072 | 13.01% |
| SPY240920C00620000 | 4/25/2024 7:53 PM | 620 | 0.11 | 0.11 | 0.13 | 0.00 | 0.00% | 23 | 1,607 | 13.14% |
| SPY240920C00625000 | 4/26/2024 6:33 PM | 625 | 0.10 | 0.09 | 0.11 | 0.01 | 11.11% | 1 | 3,953 | 13.33% |
| SPY240920C00630000 | 4/26/2024 7:46 PM | 630 | 0.10 | 0.07 | 0.10 | 0.03 | 42.86% | 25 | 3,326 | 13.62% |
| SPY240920C00635000 | 4/24/2024 7:49 PM | 635 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 9,981 | 13.72% |
| SPY240920C00640000 | 4/25/2024 2:07 PM | 640 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 25 | 2,343 | 13.92% |
| SPY240920C00645000 | 4/24/2024 7:54 PM | 645 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 5 | 826 | 14.11% |
| SPY240920C00650000 | 4/25/2024 7:36 PM | 650 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 7 | 4,974 | 14.50% |
| SPY240920C00655000 | 4/26/2024 2:05 PM | 655 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 1 | 3,578 | 14.65% |
| SPY240920C00660000 | 4/26/2024 5:04 PM | 660 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 4 | 2,217 | 14.75% |
| SPY240920C00665000 | 4/24/2024 6:07 PM | 665 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 1,475 | 15.09% |
| SPY240920C00670000 | 4/26/2024 1:51 PM | 670 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1 | 1,750 | 15.43% |
| SPY240920C00675000 | 4/23/2024 4:00 PM | 675 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 1,705 | 15.82% |
| SPY240920C00680000 | 4/18/2024 2:21 PM | 680 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 376 | 15.82% |
| SPY240920C00685000 | 4/26/2024 1:48 PM | 685 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 53 | 872 | 16.11% |
| SPY240920C00690000 | 4/26/2024 1:54 PM | 690 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 383 | 16.50% |
| SPY240920C00695000 | 4/17/2024 4:16 PM | 695 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 610 | 16.80% |
| SPY240920C00700000 | 4/26/2024 7:56 PM | 700 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 186 | 12,856 | 17.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 4/26/2024 6:28 PM | 150 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 42 | 11,931 | 63.28% |
| SPY240920P00155000 | 4/22/2024 4:37 PM | 155 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 1 | 4,058 | 62.31% |
| SPY240920P00160000 | 4/23/2024 5:51 PM | 160 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 1 | 1,528 | 61.33% |
| SPY240920P00165000 | 4/10/2024 3:19 PM | 165 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 25 | 204 | 60.35% |
| SPY240920P00170000 | 4/3/2024 1:44 PM | 170 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 5 | 1,688 | 59.38% |
| SPY240920P00175000 | 4/25/2024 1:53 PM | 175 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 3,501 | 58.20% |
| SPY240920P00180000 | 4/25/2024 6:34 PM | 180 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 5 | 403 | 57.23% |
| SPY240920P00185000 | 4/23/2024 2:20 PM | 185 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 5 | 1,589 | 56.15% |
| SPY240920P00190000 | 4/25/2024 3:56 PM | 190 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 50 | 426 | 55.47% |
| SPY240920P00195000 | 4/15/2024 8:11 PM | 195 | 0.19 | 0.08 | 0.09 | 0.00 | 0.00% | 1 | 355 | 54.30% |
| SPY240920P00200000 | 4/26/2024 6:28 PM | 200 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 3 | 4,719 | 53.32% |
| SPY240920P00205000 | 4/19/2024 3:21 PM | 205 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 20 | 1,153 | 52.54% |
| SPY240920P00210000 | 4/23/2024 2:18 PM | 210 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 10 | 640 | 51.66% |
| SPY240920P00215000 | 4/24/2024 7:20 PM | 215 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 59 | 5,424 | 50.78% |
| SPY240920P00220000 | 4/18/2024 2:22 PM | 220 | 0.22 | 0.13 | 0.14 | 0.00 | 0.00% | 1 | 3,205 | 50.15% |
| SPY240920P00225000 | 4/18/2024 3:04 PM | 225 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 5 | 6,101 | 49.41% |
| SPY240920P00230000 | 4/22/2024 4:15 PM | 230 | 0.21 | 0.15 | 0.16 | 0.00 | 0.00% | 50 | 1,655 | 48.54% |
| SPY240920P00235000 | 4/19/2024 4:52 PM | 235 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 5 | 1,062 | 47.90% |
| SPY240920P00240000 | 4/26/2024 3:40 PM | 240 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 2 | 1,441 | 46.97% |
| SPY240920P00245000 | 4/26/2024 6:01 PM | 245 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 201 | 105 | 46.29% |
| SPY240920P00250000 | 4/26/2024 8:04 PM | 250 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 51 | 3,112 | 45.36% |
| SPY240920P00255000 | 4/26/2024 4:33 PM | 255 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 50 | 862 | 44.63% |
| SPY240920P00260000 | 4/25/2024 2:26 PM | 260 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 15 | 743 | 43.90% |
| SPY240920P00265000 | 4/25/2024 4:12 PM | 265 | 0.31 | 0.26 | 0.27 | 0.00 | 0.00% | 16 | 572 | 42.92% |
| SPY240920P00270000 | 4/26/2024 2:30 PM | 270 | 0.28 | 0.28 | 0.29 | -0.07 | -20.00% | 30 | 1,158 | 42.16% |
| SPY240920P00275000 | 4/26/2024 7:49 PM | 275 | 0.29 | 0.30 | 0.31 | -0.08 | -21.62% | 54 | 822 | 41.38% |
| SPY240920P00280000 | 4/25/2024 2:55 PM | 280 | 0.31 | 0.32 | 0.33 | -0.10 | -24.39% | 15 | 930 | 40.60% |
| SPY240920P00285000 | 4/26/2024 8:01 PM | 285 | 0.35 | 0.35 | 0.36 | -0.15 | -30.00% | 247 | 913 | 39.94% |
| SPY240920P00290000 | 4/23/2024 2:54 PM | 290 | 0.41 | 0.37 | 0.38 | 0.00 | 0.00% | 5 | 1,758 | 39.14% |
| SPY240920P00295000 | 4/26/2024 6:46 PM | 295 | 0.39 | 0.40 | 0.41 | -0.35 | -47.30% | 302 | 926 | 38.43% |
| SPY240920P00300000 | 4/26/2024 6:59 PM | 300 | 0.42 | 0.42 | 0.43 | -0.04 | -8.70% | 84 | 3,398 | 37.60% |
| SPY240920P00305000 | 4/24/2024 8:08 PM | 305 | 0.53 | 0.45 | 0.46 | 0.00 | 0.00% | 9 | 1,853 | 36.89% |
| SPY240920P00310000 | 4/18/2024 2:34 PM | 310 | 0.78 | 0.48 | 0.49 | 0.00 | 0.00% | 1 | 2,825 | 36.15% |
| SPY240920P00315000 | 4/26/2024 5:37 PM | 315 | 0.50 | 0.52 | 0.53 | -0.10 | -16.67% | 382 | 3,371 | 35.50% |
| SPY240920P00320000 | 4/26/2024 7:09 PM | 320 | 0.55 | 0.55 | 0.56 | -0.06 | -9.84% | 475 | 2,418 | 34.73% |
| SPY240920P00325000 | 4/25/2024 6:13 PM | 325 | 0.65 | 0.59 | 0.60 | 0.00 | 0.00% | 176 | 1,929 | 34.03% |
| SPY240920P00330000 | 4/25/2024 2:13 PM | 330 | 0.80 | 0.63 | 0.64 | 0.00 | 0.00% | 1 | 11,800 | 33.34% |
| SPY240920P00335000 | 4/26/2024 5:52 PM | 335 | 0.66 | 0.67 | 0.68 | -0.21 | -24.14% | 4 | 4,433 | 32.62% |
| SPY240920P00340000 | 4/25/2024 5:04 PM | 340 | 0.72 | 0.71 | 0.73 | -0.11 | -13.25% | 5 | 3,884 | 31.95% |
| SPY240920P00345000 | 4/26/2024 4:10 PM | 345 | 0.76 | 0.76 | 0.78 | -0.02 | -2.56% | 13 | 1,679 | 31.26% |
| SPY240920P00350000 | 4/26/2024 7:50 PM | 350 | 0.81 | 0.81 | 0.83 | -0.13 | -13.83% | 173 | 10,920 | 30.57% |
| SPY240920P00355000 | 4/24/2024 5:58 PM | 355 | 0.93 | 0.86 | 0.88 | 0.00 | 0.00% | 2 | 4,321 | 29.85% |
| SPY240920P00360000 | 4/26/2024 5:18 PM | 360 | 0.91 | 0.92 | 0.94 | -0.12 | -11.65% | 16 | 3,641 | 29.16% |
| SPY240920P00365000 | 4/12/2024 5:41 PM | 365 | 1.72 | 0.99 | 1.00 | 0.00 | 0.00% | 20 | 3,906 | 28.47% |
| SPY240920P00370000 | 4/26/2024 2:47 PM | 370 | 1.06 | 1.06 | 1.07 | -0.13 | -10.92% | 5 | 5,233 | 27.81% |
| SPY240920P00375000 | 4/26/2024 4:10 PM | 375 | 1.15 | 1.13 | 1.15 | -0.24 | -17.27% | 94 | 15,692 | 27.16% |
| SPY240920P00380000 | 4/26/2024 8:10 PM | 380 | 1.22 | 1.21 | 1.23 | -0.03 | -2.40% | 13 | 4,759 | 26.49% |
| SPY240920P00385000 | 4/26/2024 6:25 PM | 385 | 1.30 | 1.29 | 1.31 | -0.16 | -10.96% | 16 | 8,630 | 25.81% |
| SPY240920P00390000 | 4/26/2024 6:42 PM | 390 | 1.39 | 1.39 | 1.41 | -0.51 | -26.84% | 14 | 10,476 | 25.17% |
| SPY240920P00395000 | 4/26/2024 3:00 PM | 395 | 1.52 | 1.50 | 1.52 | -0.50 | -24.75% | 5 | 5,283 | 24.54% |
| SPY240920P00400000 | 4/26/2024 8:13 PM | 400 | 1.63 | 1.61 | 1.63 | -0.19 | -10.44% | 139 | 30,089 | 23.88% |
| SPY240920P00405000 | 4/26/2024 7:43 PM | 405 | 1.73 | 1.74 | 1.76 | -0.52 | -23.11% | 323 | 36,090 | 23.25% |
| SPY240920P00410000 | 4/26/2024 7:04 PM | 410 | 1.88 | 1.88 | 1.91 | -0.32 | -14.55% | 9 | 28,743 | 22.64% |
| SPY240920P00415000 | 4/26/2024 3:43 PM | 415 | 2.00 | 2.04 | 2.07 | -0.39 | -16.32% | 10 | 5,322 | 22.03% |
| SPY240920P00420000 | 4/26/2024 7:38 PM | 420 | 2.21 | 2.22 | 2.25 | -0.11 | -4.74% | 41 | 21,499 | 21.42% |
| SPY240920P00425000 | 4/26/2024 5:10 PM | 425 | 2.37 | 2.41 | 2.45 | -0.16 | -6.32% | 15 | 8,581 | 20.82% |
| SPY240920P00430000 | 4/26/2024 5:40 PM | 430 | 2.62 | 2.63 | 2.67 | -0.35 | -11.78% | 468 | 24,942 | 20.22% |
| SPY240920P00435000 | 4/26/2024 7:22 PM | 435 | 2.85 | 2.88 | 2.92 | -0.20 | -6.56% | 38 | 12,282 | 19.62% |
| SPY240920P00440000 | 4/26/2024 8:07 PM | 440 | 3.18 | 3.16 | 3.20 | -0.10 | -3.05% | 46 | 18,969 | 19.03% |
| SPY240920P00445000 | 4/26/2024 7:38 PM | 445 | 3.44 | 3.48 | 3.52 | -0.18 | -4.97% | 29 | 30,649 | 18.45% |
| SPY240920P00450000 | 4/26/2024 7:06 PM | 450 | 3.80 | 3.84 | 3.88 | -0.17 | -4.28% | 162 | 22,448 | 17.88% |
| SPY240920P00455000 | 4/26/2024 7:59 PM | 455 | 4.26 | 4.24 | 4.29 | -0.13 | -2.96% | 329 | 18,307 | 17.31% |
| SPY240920P00460000 | 4/26/2024 7:52 PM | 460 | 4.69 | 4.71 | 4.75 | -0.91 | -16.25% | 2,649 | 42,508 | 16.74% |
| SPY240920P00465000 | 4/26/2024 7:38 PM | 465 | 5.12 | 5.23 | 5.28 | -1.09 | -17.55% | 22 | 17,846 | 16.18% |
| SPY240920P00470000 | 4/26/2024 8:13 PM | 470 | 5.84 | 5.82 | 5.87 | -0.98 | -14.37% | 182 | 50,665 | 15.61% |
| SPY240920P00475000 | 4/26/2024 6:04 PM | 475 | 6.45 | 6.50 | 6.56 | -1.17 | -15.35% | 1,627 | 37,440 | 15.06% |
| SPY240920P00480000 | 4/26/2024 8:13 PM | 480 | 7.31 | 7.29 | 7.34 | -0.19 | -2.53% | 5,251 | 27,130 | 14.50% |
| SPY240920P00485000 | 4/26/2024 8:03 PM | 485 | 8.19 | 8.19 | 8.25 | -1.42 | -14.78% | 2,957 | 15,153 | 13.96% |
| SPY240920P00490000 | 4/26/2024 8:13 PM | 490 | 9.27 | 9.23 | 9.30 | -0.18 | -1.90% | 1,440 | 19,408 | 13.42% |
| SPY240920P00495000 | 4/26/2024 8:03 PM | 495 | 10.46 | 10.44 | 10.51 | -1.93 | -15.58% | 1,002 | 13,255 | 12.88% |
| SPY240920P00500000 | 4/26/2024 7:46 PM | 500 | 11.84 | 11.83 | 11.90 | -0.24 | -1.99% | 1,092 | 11,434 | 12.34% |
| SPY240920P00505000 | 4/26/2024 8:10 PM | 505 | 13.39 | 13.43 | 13.51 | -0.39 | -2.83% | 877 | 13,472 | 11.81% |
| SPY240920P00510000 | 4/26/2024 8:01 PM | 510 | 15.29 | 15.27 | 15.35 | -0.39 | -2.49% | 6,182 | 30,503 | 11.27% |
| SPY240920P00515000 | 4/26/2024 8:11 PM | 515 | 17.30 | 17.37 | 17.46 | -2.94 | -14.53% | 3,549 | 8,087 | 10.72% |
| SPY240920P00520000 | 4/26/2024 7:52 PM | 520 | 19.63 | 19.70 | 19.93 | -3.40 | -14.76% | 27 | 9,967 | 10.22% |
| SPY240920P00525000 | 4/26/2024 5:51 PM | 525 | 21.70 | 22.28 | 22.73 | -5.63 | -20.60% | 112 | 7,720 | 9.71% |
| SPY240920P00530000 | 4/26/2024 7:44 PM | 530 | 25.59 | 25.30 | 25.80 | -3.12 | -10.87% | 71 | 15,188 | 9.11% |
| SPY240920P00535000 | 4/26/2024 5:41 PM | 535 | 28.30 | 28.69 | 29.24 | -6.60 | -18.91% | 2 | 788 | 8.46% |
| SPY240920P00540000 | 4/26/2024 3:47 PM | 540 | 32.41 | 32.48 | 33.08 | -7.49 | -18.77% | 1 | 143 | 7.79% |
| SPY240920P00545000 | 4/16/2024 4:53 PM | 545 | 40.51 | 36.68 | 37.33 | 0.00 | 0.00% | 2 | 1 | 7.10% |
| SPY240920P00550000 | 4/26/2024 8:03 PM | 550 | 41.70 | 41.41 | 42.12 | -5.07 | -10.84% | 300 | 64 | 7.18% |
| SPY240920P00555000 | 4/24/2024 6:57 PM | 555 | 50.58 | 46.41 | 47.12 | 0.00 | 0.00% | 30 | 5 | 7.84% |
| SPY240920P00560000 | 4/15/2024 6:42 PM | 560 | 54.23 | 51.41 | 52.12 | 0.00 | 0.00% | 1 | 0 | 8.48% |
| SPY240920P00565000 | 4/19/2024 3:59 PM | 565 | 67.82 | 56.40 | 57.12 | 0.00 | 0.00% | 1 | 1 | 9.11% |
| SPY240920P00570000 | 4/26/2024 2:04 PM | 570 | 61.40 | 61.40 | 62.12 | -6.97 | -10.19% | 1 | 0 | 9.73% |
| SPY240920P00575000 | 3/22/2024 1:34 PM | 575 | 52.99 | 79.36 | 80.37 | 0.00 | 0.00% | 5 | 0 | 27.93% |
| SPY240920P00585000 | 4/5/2024 7:52 PM | 585 | 66.20 | 76.40 | 77.13 | 0.00 | 0.00% | 1 | 0 | 11.55% |
| SPY240920P00600000 | 4/16/2024 1:54 PM | 600 | 96.10 | 91.39 | 92.13 | 0.00 | 0.00% | 2 | 0 | 13.25% |
| SPY240920P00605000 | 4/15/2024 7:58 PM | 605 | 100.21 | 96.38 | 97.13 | 0.00 | 0.00% | 2 | 0 | 13.79% |
| SPY240920P00625000 | 2/8/2024 7:00 PM | 625 | 127.00 | 113.00 | 114.11 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPY240920P00635000 | 9/18/2023 7:58 PM | 635 | 191.26 | 202.08 | 205.55 | 0.00 | 0.00% | - | 0 | 92.37% |
| SPY240920P00640000 | 11/9/2023 7:31 PM | 640 | 204.99 | 179.41 | 182.92 | 0.00 | 0.00% | - | 0 | 71.38% |
| SPY240920P00650000 | 11/9/2023 7:08 PM | 650 | 215.43 | 189.39 | 192.90 | 0.00 | 0.00% | 4 | 0 | 73.21% |
| SPY240920P00655000 | 11/9/2023 7:08 PM | 655 | 220.25 | 194.39 | 197.90 | 0.00 | 0.00% | - | 0 | 74.11% |
| SPY240920P00665000 | 11/9/2023 7:31 PM | 665 | 230.00 | 204.38 | 207.89 | 0.00 | 0.00% | 18 | 0 | 75.87% |
| SPY240920P00670000 | 11/9/2023 7:07 PM | 670 | 235.27 | 209.37 | 212.88 | 0.00 | 0.00% | - | 0 | 76.72% |
| SPY240920P00675000 | 11/9/2023 7:07 PM | 675 | 240.49 | 214.36 | 217.86 | 0.00 | 0.00% | 8 | 0 | 77.56% |
| SPY240920P00680000 | 11/9/2023 7:08 PM | 680 | 245.21 | 219.36 | 222.87 | 0.00 | 0.00% | 2 | 0 | 78.40% |
| SPY240920P00685000 | 11/17/2023 8:49 PM | 685 | 234.50 | 213.46 | 216.78 | 0.00 | 0.00% | 1 | 0 | 69.95% |
| SPY240920P00690000 | 11/9/2023 7:07 PM | 690 | 255.25 | 229.35 | 232.86 | 0.00 | 0.00% | 6 | 0 | 80.04% |
| SPY240920P00695000 | 11/9/2023 7:06 PM | 695 | 260.32 | 234.34 | 237.85 | 0.00 | 0.00% | 2 | 0 | 80.84% |
| SPY240920P00700000 | 3/15/2024 4:37 PM | 700 | 190.70 | 188.26 | 189.72 | 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%