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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 4/26/2024 4:03 PM | 180 | 332.32 | 330.85 | 333.12 | 3.82 | 1.16% | 1 | 71 | 73.41% |
| SPY250117C00185000 | 12/28/2023 5:14 PM | 185 | 297.10 | 305.28 | 308.28 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| SPY250117C00190000 | 4/2/2024 3:47 PM | 190 | 332.17 | 321.24 | 323.48 | 0.00 | 0.00% | 4 | 16 | 71.31% |
| SPY250117C00195000 | 3/22/2024 3:58 PM | 195 | 331.72 | 303.54 | 306.32 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| SPY250117C00200000 | 4/19/2024 3:24 PM | 200 | 301.42 | 311.63 | 313.86 | 0.00 | 0.00% | 1 | 109 | 69.25% |
| SPY250117C00205000 | 4/4/2024 3:20 PM | 205 | 322.49 | 306.83 | 309.04 | 0.00 | 0.00% | 1 | 19 | 68.22% |
| SPY250117C00210000 | 4/15/2024 3:12 PM | 210 | 305.94 | 302.04 | 304.23 | 0.00 | 0.00% | 2 | 16 | 67.22% |
| SPY250117C00215000 | 3/15/2024 3:31 PM | 215 | 301.77 | 300.67 | 302.96 | 0.00 | 0.00% | 3 | 7 | 75.18% |
| SPY250117C00220000 | 4/3/2024 2:50 PM | 220 | 306.00 | 292.43 | 294.62 | 0.00 | 0.00% | 1 | 3 | 65.20% |
| SPY250117C00225000 | 4/3/2024 1:30 PM | 225 | 299.39 | 287.64 | 289.81 | 0.00 | 0.00% | 1 | 4 | 64.21% |
| SPY250117C00230000 | 4/22/2024 3:48 PM | 230 | 272.73 | 282.85 | 285.01 | 0.00 | 0.00% | 3 | 25 | 63.23% |
| SPY250117C00235000 | 4/18/2024 4:27 PM | 235 | 273.96 | 278.05 | 280.20 | 0.00 | 0.00% | 4 | 46 | 62.24% |
| SPY250117C00240000 | 4/22/2024 1:52 PM | 240 | 264.34 | 273.27 | 275.40 | 0.00 | 0.00% | 2 | 8 | 61.28% |
| SPY250117C00245000 | 4/18/2024 3:20 PM | 245 | 265.47 | 268.47 | 270.60 | 0.00 | 0.00% | 2 | 207 | 60.30% |
| SPY250117C00250000 | 4/19/2024 7:00 PM | 250 | 252.00 | 263.69 | 265.81 | 0.00 | 0.00% | 3 | 242 | 59.36% |
| SPY250117C00255000 | 4/18/2024 3:20 PM | 255 | 256.07 | 258.92 | 261.01 | 0.00 | 0.00% | 2 | 16 | 58.43% |
| SPY250117C00260000 | 4/23/2024 4:22 PM | 260 | 252.59 | 254.15 | 256.22 | 0.00 | 0.00% | 1 | 76 | 57.50% |
| SPY250117C00265000 | 1/18/2024 6:13 PM | 265 | 216.40 | 240.86 | 243.39 | 0.00 | 0.00% | 2 | 18 | 28.76% |
| SPY250117C00270000 | 4/18/2024 3:22 PM | 270 | 241.93 | 244.61 | 246.64 | 0.00 | 0.00% | 2 | 45 | 55.66% |
| SPY250117C00275000 | 3/25/2024 7:39 PM | 275 | 254.45 | 235.36 | 238.38 | 0.00 | 0.00% | 1 | 21 | 49.59% |
| SPY250117C00280000 | 4/17/2024 6:13 PM | 280 | 230.80 | 235.08 | 237.07 | 0.00 | 0.00% | 1 | 28 | 53.84% |
| SPY250117C00285000 | 4/17/2024 2:05 PM | 285 | 227.97 | 230.32 | 232.28 | 0.00 | 0.00% | 1 | 11 | 52.93% |
| SPY250117C00290000 | 4/24/2024 5:26 PM | 290 | 223.79 | 225.56 | 227.50 | 0.00 | 0.00% | 2 | 15 | 52.04% |
| SPY250117C00295000 | 4/15/2024 6:26 PM | 295 | 220.00 | 220.80 | 222.73 | 0.00 | 0.00% | 1 | 28 | 51.15% |
| SPY250117C00300000 | 4/24/2024 2:22 PM | 300 | 216.05 | 216.05 | 217.96 | 0.00 | 0.00% | 11 | 500 | 50.27% |
| SPY250117C00305000 | 4/19/2024 1:50 PM | 305 | 204.25 | 211.30 | 213.19 | 0.00 | 0.00% | 2 | 28 | 50.86% |
| SPY250117C00310000 | 3/25/2024 5:32 PM | 310 | 221.26 | 202.04 | 205.11 | 0.00 | 0.00% | 2 | 25 | 44.63% |
| SPY250117C00315000 | 4/16/2024 7:46 PM | 315 | 200.35 | 201.82 | 203.67 | 0.00 | 0.00% | 1 | 34 | 49.02% |
| SPY250117C00320000 | 3/11/2024 7:38 PM | 320 | 201.73 | 203.87 | 205.47 | 0.00 | 0.00% | 2 | 140 | 55.55% |
| SPY250117C00325000 | 3/12/2024 3:32 PM | 325 | 201.70 | 200.55 | 202.39 | 0.00 | 0.00% | 8 | 80 | 56.27% |
| SPY250117C00330000 | 4/9/2024 1:39 PM | 330 | 201.80 | 187.63 | 189.42 | 0.00 | 0.00% | 5 | 97 | 46.32% |
| SPY250117C00335000 | 4/5/2024 1:30 PM | 335 | 191.37 | 182.92 | 184.68 | 0.00 | 0.00% | 1 | 42 | 45.43% |
| SPY250117C00340000 | 4/22/2024 3:29 PM | 340 | 168.00 | 178.21 | 179.95 | 0.00 | 0.00% | 2 | 226 | 44.56% |
| SPY250117C00345000 | 4/11/2024 3:38 PM | 345 | 181.40 | 173.52 | 175.24 | 0.00 | 0.00% | 1 | 33 | 43.71% |
| SPY250117C00350000 | 4/26/2024 6:25 PM | 350 | 170.37 | 168.84 | 170.54 | 3.15 | 1.88% | 1,003 | 1,248 | 42.87% |
| SPY250117C00355000 | 4/9/2024 5:00 PM | 355 | 174.89 | 164.16 | 165.85 | 0.00 | 0.00% | 2 | 34 | 42.04% |
| SPY250117C00360000 | 4/25/2024 7:18 PM | 360 | 156.00 | 159.50 | 161.16 | 0.00 | 0.00% | 2 | 1,057 | 41.20% |
| SPY250117C00365000 | 4/26/2024 5:21 PM | 365 | 156.82 | 154.84 | 156.48 | 6.02 | 3.99% | 9 | 1,226 | 40.37% |
| SPY250117C00370000 | 4/26/2024 4:55 PM | 370 | 152.00 | 150.19 | 151.81 | 4.39 | 2.97% | 1 | 309 | 39.55% |
| SPY250117C00375000 | 4/25/2024 1:43 PM | 375 | 136.98 | 145.56 | 147.16 | 0.00 | 0.00% | 1 | 394 | 38.75% |
| SPY250117C00380000 | 4/12/2024 7:32 PM | 380 | 145.23 | 140.94 | 142.51 | 0.00 | 0.00% | 4 | 742 | 37.93% |
| SPY250117C00385000 | 4/10/2024 5:02 PM | 385 | 144.79 | 136.33 | 137.88 | 0.00 | 0.00% | 19 | 506 | 37.13% |
| SPY250117C00390000 | 4/26/2024 2:53 PM | 390 | 132.63 | 131.73 | 133.27 | -6.76 | -4.85% | 1 | 358 | 36.35% |
| SPY250117C00395000 | 4/4/2024 6:59 PM | 395 | 136.80 | 127.16 | 128.67 | 0.00 | 0.00% | 1 | 289 | 35.56% |
| SPY250117C00400000 | 4/26/2024 2:51 PM | 400 | 123.43 | 122.60 | 124.09 | 1.91 | 1.57% | 2 | 1,848 | 34.79% |
| SPY250117C00405000 | 4/24/2024 7:23 PM | 405 | 116.92 | 118.07 | 119.53 | 0.00 | 0.00% | 2 | 1,152 | 34.02% |
| SPY250117C00410000 | 4/17/2024 7:13 PM | 410 | 109.20 | 113.55 | 114.99 | 0.00 | 0.00% | 1 | 1,305 | 33.26% |
| SPY250117C00415000 | 4/26/2024 5:58 PM | 415 | 110.88 | 109.07 | 110.48 | 6.22 | 5.94% | 1 | 1,573 | 32.51% |
| SPY250117C00420000 | 4/26/2024 2:50 PM | 420 | 105.88 | 104.61 | 106.00 | 2.88 | 2.80% | 6 | 2,707 | 31.77% |
| SPY250117C00425000 | 4/24/2024 6:47 PM | 425 | 97.74 | 100.18 | 101.54 | 0.00 | 0.00% | 142 | 2,436 | 31.04% |
| SPY250117C00430000 | 4/26/2024 6:56 PM | 430 | 96.39 | 95.79 | 97.12 | 3.79 | 4.09% | 4 | 1,675 | 30.32% |
| SPY250117C00435000 | 4/26/2024 3:03 PM | 435 | 93.27 | 91.43 | 92.74 | 2.69 | 2.97% | 2 | 1,453 | 29.61% |
| SPY250117C00440000 | 4/22/2024 5:47 PM | 440 | 81.78 | 87.12 | 88.40 | 0.00 | 0.00% | 3 | 2,887 | 28.92% |
| SPY250117C00445000 | 4/24/2024 6:47 PM | 445 | 80.50 | 82.85 | 84.10 | 0.00 | 0.00% | 142 | 1,365 | 28.23% |
| SPY250117C00450000 | 4/26/2024 6:25 PM | 450 | 79.97 | 78.63 | 79.42 | 0.85 | 1.07% | 1,034 | 2,371 | 27.25% |
| SPY250117C00455000 | 4/26/2024 1:53 PM | 455 | 74.55 | 74.47 | 75.65 | 3.35 | 4.71% | 1 | 2,367 | 26.89% |
| SPY250117C00460000 | 4/26/2024 1:57 PM | 460 | 70.60 | 70.36 | 71.51 | 2.10 | 3.07% | 3 | 2,186 | 26.24% |
| SPY250117C00465000 | 4/25/2024 1:43 PM | 465 | 60.17 | 66.31 | 67.43 | 0.00 | 0.00% | 2 | 1,801 | 25.60% |
| SPY250117C00470000 | 4/25/2024 2:45 PM | 470 | 55.53 | 62.42 | 63.41 | 0.00 | 0.00% | 1 | 7,094 | 24.96% |
| SPY250117C00475000 | 4/26/2024 7:24 PM | 475 | 60.00 | 58.50 | 59.47 | 7.49 | 14.26% | 54 | 5,492 | 24.35% |
| SPY250117C00480000 | 4/26/2024 5:32 PM | 480 | 55.79 | 54.67 | 55.60 | 5.01 | 9.87% | 17 | 28,819 | 23.74% |
| SPY250117C00485000 | 4/25/2024 7:46 PM | 485 | 51.90 | 50.92 | 51.82 | 4.40 | 9.26% | 1 | 4,829 | 23.14% |
| SPY250117C00490000 | 4/26/2024 7:44 PM | 490 | 47.93 | 47.19 | 48.13 | 3.66 | 8.27% | 20 | 7,911 | 22.56% |
| SPY250117C00495000 | 4/26/2024 7:34 PM | 495 | 44.84 | 43.63 | 44.53 | 3.97 | 9.71% | 13 | 3,584 | 21.99% |
| SPY250117C00500000 | 4/26/2024 7:29 PM | 500 | 40.80 | 40.17 | 41.04 | 3.02 | 7.99% | 127 | 12,144 | 21.43% |
| SPY250117C00505000 | 4/26/2024 5:30 PM | 505 | 38.20 | 36.83 | 37.67 | 2.00 | 5.52% | 6 | 4,811 | 20.89% |
| SPY250117C00510000 | 4/26/2024 7:23 PM | 510 | 34.80 | 33.61 | 34.41 | 1.10 | 3.26% | 15 | 11,049 | 20.36% |
| SPY250117C00515000 | 4/26/2024 7:22 PM | 515 | 31.72 | 30.80 | 31.13 | 3.29 | 11.57% | 10 | 4,844 | 19.75% |
| SPY250117C00520000 | 4/26/2024 7:22 PM | 520 | 28.17 | 27.82 | 28.13 | 0.17 | 0.61% | 89 | 12,116 | 19.25% |
| SPY250117C00525000 | 4/26/2024 7:32 PM | 525 | 25.83 | 25.00 | 25.19 | 1.13 | 4.57% | 28 | 10,624 | 18.70% |
| SPY250117C00530000 | 4/26/2024 7:52 PM | 530 | 22.75 | 22.33 | 22.51 | 0.37 | 1.65% | 1,847 | 9,216 | 18.24% |
| SPY250117C00535000 | 4/26/2024 7:56 PM | 535 | 20.09 | 19.80 | 19.98 | 2.80 | 16.19% | 68 | 1,386 | 17.78% |
| SPY250117C00540000 | 4/26/2024 7:55 PM | 540 | 17.75 | 17.47 | 17.64 | 0.25 | 1.43% | 53 | 6,507 | 17.36% |
| SPY250117C00545000 | 4/26/2024 4:37 PM | 545 | 15.69 | 15.28 | 15.45 | 1.91 | 13.86% | 43 | 3,497 | 16.94% |
| SPY250117C00550000 | 4/26/2024 7:44 PM | 550 | 13.60 | 13.31 | 13.46 | 0.31 | 2.33% | 77 | 16,258 | 16.55% |
| SPY250117C00555000 | 4/26/2024 7:16 PM | 555 | 11.97 | 11.48 | 11.64 | 0.55 | 4.82% | 134 | 3,325 | 16.18% |
| SPY250117C00560000 | 4/26/2024 7:37 PM | 560 | 10.24 | 9.84 | 9.99 | 0.48 | 4.92% | 15 | 3,910 | 15.82% |
| SPY250117C00565000 | 4/26/2024 5:21 PM | 565 | 8.90 | 8.40 | 8.53 | 0.41 | 4.83% | 12 | 1,521 | 15.51% |
| SPY250117C00570000 | 4/26/2024 7:48 PM | 570 | 7.35 | 7.11 | 7.25 | 0.13 | 1.80% | 36 | 4,197 | 15.22% |
| SPY250117C00575000 | 4/26/2024 4:57 PM | 575 | 6.30 | 5.97 | 6.12 | 1.03 | 19.54% | 4 | 2,858 | 14.95% |
| SPY250117C00580000 | 4/26/2024 8:10 PM | 580 | 5.09 | 4.99 | 5.13 | 0.79 | 18.37% | 118 | 3,725 | 14.70% |
| SPY250117C00585000 | 4/26/2024 7:17 PM | 585 | 4.44 | 4.16 | 4.28 | 0.23 | 5.46% | 9 | 1,979 | 14.47% |
| SPY250117C00590000 | 4/26/2024 7:51 PM | 590 | 3.63 | 3.47 | 3.57 | 0.53 | 17.10% | 50 | 4,304 | 14.28% |
| SPY250117C00595000 | 4/26/2024 7:56 PM | 595 | 2.96 | 2.84 | 2.96 | 0.68 | 29.82% | 54 | 597 | 14.11% |
| SPY250117C00600000 | 4/26/2024 5:58 PM | 600 | 2.43 | 2.38 | 2.45 | 0.03 | 1.25% | 88 | 5,865 | 13.95% |
| SPY250117C00605000 | 4/26/2024 7:10 PM | 605 | 2.12 | 1.97 | 2.03 | 0.53 | 33.33% | 51 | 448 | 13.83% |
| SPY250117C00610000 | 4/26/2024 3:58 PM | 610 | 1.67 | 1.61 | 1.67 | 0.36 | 27.48% | 7 | 955 | 13.72% |
| SPY250117C00615000 | 4/24/2024 7:19 PM | 615 | 1.35 | 1.33 | 1.38 | 0.00 | 0.00% | 3 | 359 | 13.63% |
| SPY250117C00620000 | 4/26/2024 8:11 PM | 620 | 1.11 | 1.10 | 1.15 | 0.15 | 15.63% | 53 | 1,214 | 13.58% |
| SPY250117C00625000 | 4/25/2024 8:02 PM | 625 | 0.99 | 0.90 | 0.96 | 0.12 | 13.79% | 3 | 415 | 13.55% |
| SPY250117C00630000 | 4/26/2024 3:53 PM | 630 | 0.81 | 0.76 | 0.80 | 0.10 | 14.08% | 2 | 7,323 | 13.52% |
| SPY250117C00635000 | 4/25/2024 2:01 PM | 635 | 0.54 | 0.63 | 0.68 | 0.00 | 0.00% | 1 | 686 | 13.54% |
| SPY250117C00640000 | 4/25/2024 3:13 PM | 640 | 0.48 | 0.56 | 0.57 | 0.00 | 0.00% | 1 | 1,028 | 13.54% |
| SPY250117C00645000 | 4/26/2024 3:28 PM | 645 | 0.46 | 0.45 | 0.49 | 0.04 | 9.52% | 1 | 124 | 13.60% |
| SPY250117C00650000 | 4/26/2024 8:14 PM | 650 | 0.38 | 0.38 | 0.42 | 0.02 | 5.56% | 25 | 7,672 | 13.65% |
| SPY250117C00655000 | 4/18/2024 8:00 PM | 655 | 0.37 | 0.32 | 0.36 | 0.00 | 0.00% | 56 | 149 | 13.70% |
| SPY250117C00660000 | 4/24/2024 7:08 PM | 660 | 0.30 | 0.27 | 0.31 | 0.00 | 0.00% | 1 | 100 | 13.76% |
| SPY250117C00665000 | 4/25/2024 6:28 PM | 665 | 0.23 | 0.23 | 0.27 | 0.00 | 0.00% | 158 | 291 | 13.83% |
| SPY250117C00670000 | 4/26/2024 6:54 PM | 670 | 0.21 | 0.21 | 0.24 | 0.01 | 5.00% | 6 | 10,235 | 13.95% |
| SPY250117C00675000 | 4/22/2024 4:56 PM | 675 | 0.18 | 0.18 | 0.21 | 0.00 | 0.00% | 2 | 226 | 14.04% |
| SPY250117C00680000 | 4/25/2024 6:18 PM | 680 | 0.16 | 0.16 | 0.18 | 0.00 | 0.00% | 20 | 610 | 14.09% |
| SPY250117C00685000 | 4/26/2024 3:03 PM | 685 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 20 | 578 | 14.19% |
| SPY250117C00690000 | 4/26/2024 7:42 PM | 690 | 0.14 | 0.12 | 0.15 | 0.02 | 16.67% | 18 | 168 | 14.38% |
| SPY250117C00695000 | 4/25/2024 3:53 PM | 695 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 7 | 137 | 14.43% |
| SPY250117C00700000 | 4/26/2024 7:46 PM | 700 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 250 | 13,286 | 14.60% |
| SPY250117C00705000 | 4/26/2024 2:37 PM | 705 | 0.10 | 0.07 | 0.11 | 0.04 | 66.67% | 10 | 452 | 14.75% |
| SPY250117C00710000 | 4/25/2024 3:46 PM | 710 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 2 | 143 | 14.87% |
| SPY250117C00715000 | 4/25/2024 3:32 PM | 715 | 0.06 | 0.06 | 0.09 | 0.00 | 0.00% | 15 | 335 | 14.97% |
| SPY250117C00720000 | 4/24/2024 1:31 PM | 720 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 149 | 15.04% |
| SPY250117C00725000 | 4/26/2024 4:35 PM | 725 | 0.07 | 0.04 | 0.07 | 0.02 | 40.00% | 1 | 127 | 15.14% |
| SPY250117C00730000 | 4/23/2024 3:42 PM | 730 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 3 | 54 | 15.38% |
| SPY250117C00735000 | 4/5/2024 3:12 PM | 735 | 0.11 | 0.03 | 0.06 | 0.00 | 0.00% | 6 | 77 | 15.38% |
| SPY250117C00740000 | 4/23/2024 2:27 PM | 740 | 0.07 | 0.03 | 0.06 | 0.00 | 0.00% | 3 | 125 | 15.67% |
| SPY250117C00745000 | 4/26/2024 1:46 PM | 745 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 581 | 15.92% |
| SPY250117C00750000 | 4/17/2024 2:50 PM | 750 | 0.07 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 12 | 15.87% |
| SPY250117C00755000 | 4/26/2024 1:36 PM | 755 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 300 | 29 | 16.11% |
| SPY250117C00760000 | 4/23/2024 3:42 PM | 760 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 4 | 63 | 16.36% |
| SPY250117C00765000 | 4/19/2024 3:29 PM | 765 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 130 | 16.60% |
| SPY250117C00770000 | 4/26/2024 7:57 PM | 770 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 3 | 596 | 16.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 4/26/2024 7:05 PM | 180 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 101 | 4,907 | 49.12% |
| SPY250117P00185000 | 4/23/2024 2:31 PM | 185 | 0.29 | 0.27 | 0.30 | 0.00 | 0.00% | 10 | 3,258 | 48.51% |
| SPY250117P00190000 | 4/17/2024 7:05 PM | 190 | 0.44 | 0.30 | 0.32 | 0.00 | 0.00% | 20 | 1,782 | 47.66% |
| SPY250117P00195000 | 4/23/2024 3:49 PM | 195 | 0.37 | 0.32 | 0.34 | 0.00 | 0.00% | 2 | 536 | 46.83% |
| SPY250117P00200000 | 4/26/2024 1:36 PM | 200 | 0.33 | 0.34 | 0.36 | -0.01 | -2.94% | 1 | 6,671 | 46.00% |
| SPY250117P00205000 | 4/15/2024 5:37 PM | 205 | 0.58 | 0.37 | 0.39 | 0.00 | 0.00% | 5 | 327 | 45.29% |
| SPY250117P00210000 | 4/25/2024 1:34 PM | 210 | 0.46 | 0.39 | 0.41 | 0.00 | 0.00% | 1 | 8,272 | 44.46% |
| SPY250117P00215000 | 4/26/2024 1:44 PM | 215 | 0.43 | 0.42 | 0.44 | -0.19 | -30.65% | 1 | 6,706 | 43.75% |
| SPY250117P00220000 | 4/19/2024 7:15 PM | 220 | 0.67 | 0.45 | 0.47 | 0.00 | 0.00% | 192 | 6,353 | 43.02% |
| SPY250117P00225000 | 4/26/2024 6:08 PM | 225 | 0.47 | 0.48 | 0.50 | -0.03 | -6.00% | 3 | 342 | 42.30% |
| SPY250117P00230000 | 4/24/2024 7:31 PM | 230 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 20 | 2,115 | 41.57% |
| SPY250117P00235000 | 4/19/2024 5:40 PM | 235 | 0.82 | 0.55 | 0.57 | 0.00 | 0.00% | 1 | 1,579 | 40.93% |
| SPY250117P00240000 | 4/25/2024 2:30 PM | 240 | 0.56 | 0.58 | 0.60 | -0.10 | -15.15% | 2 | 881 | 40.19% |
| SPY250117P00245000 | 4/25/2024 8:07 PM | 245 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 25 | 228 | 39.53% |
| SPY250117P00250000 | 4/26/2024 7:52 PM | 250 | 0.65 | 0.65 | 0.66 | -0.03 | -4.41% | 555 | 3,875 | 38.70% |
| SPY250117P00255000 | 4/26/2024 4:29 PM | 255 | 0.68 | 0.69 | 0.72 | -0.10 | -12.82% | 50 | 131 | 38.20% |
| SPY250117P00260000 | 4/19/2024 7:20 PM | 260 | 1.10 | 0.74 | 0.76 | 0.00 | 0.00% | 1 | 724 | 37.53% |
| SPY250117P00265000 | 4/22/2024 2:12 PM | 265 | 1.02 | 0.78 | 0.81 | 0.00 | 0.00% | 1 | 319 | 36.90% |
| SPY250117P00270000 | 4/25/2024 6:22 PM | 270 | 0.87 | 0.83 | 0.85 | 0.00 | 0.00% | 60 | 606 | 36.22% |
| SPY250117P00275000 | 4/22/2024 2:25 PM | 275 | 1.15 | 0.87 | 0.90 | 0.00 | 0.00% | 10 | 379 | 35.58% |
| SPY250117P00280000 | 4/26/2024 2:42 PM | 280 | 0.92 | 0.92 | 0.95 | -0.18 | -16.36% | 1 | 931 | 34.94% |
| SPY250117P00285000 | 4/26/2024 3:45 PM | 285 | 0.97 | 0.98 | 1.01 | -0.18 | -15.65% | 1 | 3,308 | 34.35% |
| SPY250117P00290000 | 4/26/2024 1:41 PM | 290 | 1.02 | 1.03 | 1.07 | -0.10 | -8.93% | 2 | 2,358 | 33.75% |
| SPY250117P00295000 | 4/26/2024 2:45 PM | 295 | 1.08 | 1.09 | 1.13 | -0.51 | -32.08% | 20 | 572 | 33.13% |
| SPY250117P00300000 | 4/26/2024 7:43 PM | 300 | 1.15 | 1.15 | 1.19 | -0.14 | -10.85% | 133 | 2,482 | 32.51% |
| SPY250117P00305000 | 4/26/2024 2:27 PM | 305 | 1.19 | 1.22 | 1.25 | -0.11 | -8.46% | 200 | 618 | 31.89% |
| SPY250117P00310000 | 4/26/2024 3:10 PM | 310 | 1.29 | 1.29 | 1.32 | -0.43 | -25.00% | 30 | 2,331 | 31.29% |
| SPY250117P00315000 | 4/26/2024 7:24 PM | 315 | 1.35 | 1.36 | 1.40 | -0.64 | -32.16% | 31 | 384 | 30.73% |
| SPY250117P00320000 | 4/26/2024 4:54 PM | 320 | 1.42 | 1.44 | 1.47 | -0.16 | -10.13% | 16 | 8,153 | 30.11% |
| SPY250117P00325000 | 4/25/2024 8:12 PM | 325 | 1.53 | 1.51 | 1.56 | 0.00 | 0.00% | 14 | 3,686 | 29.56% |
| SPY250117P00330000 | 4/26/2024 5:38 PM | 330 | 1.58 | 1.60 | 1.64 | -0.20 | -11.24% | 1 | 2,650 | 28.96% |
| SPY250117P00335000 | 4/26/2024 6:43 PM | 335 | 1.70 | 1.70 | 1.73 | -0.02 | -1.16% | 10 | 399 | 28.39% |
| SPY250117P00340000 | 4/24/2024 1:42 PM | 340 | 1.81 | 1.79 | 1.83 | -0.07 | -3.72% | 1 | 1,839 | 27.83% |
| SPY250117P00345000 | 4/24/2024 1:35 PM | 345 | 2.01 | 1.90 | 1.94 | 0.00 | 0.00% | 2 | 806 | 27.29% |
| SPY250117P00350000 | 4/26/2024 7:53 PM | 350 | 2.01 | 2.01 | 2.05 | -0.04 | -1.95% | 148 | 5,577 | 26.73% |
| SPY250117P00355000 | 4/26/2024 3:42 PM | 355 | 2.09 | 2.13 | 2.17 | -0.21 | -9.13% | 6 | 1,192 | 26.19% |
| SPY250117P00360000 | 4/26/2024 7:09 PM | 360 | 2.22 | 2.26 | 2.30 | -0.08 | -3.48% | 2 | 6,295 | 25.66% |
| SPY250117P00365000 | 4/26/2024 5:33 PM | 365 | 2.33 | 2.39 | 2.44 | -0.09 | -3.72% | 22 | 3,183 | 25.13% |
| SPY250117P00370000 | 4/26/2024 6:28 PM | 370 | 2.54 | 2.54 | 2.59 | -0.51 | -16.72% | 49 | 7,477 | 24.61% |
| SPY250117P00375000 | 4/25/2024 8:03 PM | 375 | 2.70 | 2.70 | 2.75 | -0.12 | -4.26% | 1 | 9,554 | 24.09% |
| SPY250117P00380000 | 4/26/2024 7:54 PM | 380 | 2.89 | 2.87 | 2.93 | -0.27 | -8.54% | 1,075 | 5,446 | 23.59% |
| SPY250117P00385000 | 4/26/2024 6:52 PM | 385 | 3.06 | 3.06 | 3.12 | -0.48 | -13.56% | 10 | 9,988 | 23.09% |
| SPY250117P00390000 | 4/26/2024 6:46 PM | 390 | 3.27 | 3.25 | 3.32 | -0.37 | -10.16% | 6 | 7,086 | 22.58% |
| SPY250117P00395000 | 4/26/2024 6:17 PM | 395 | 3.49 | 3.48 | 3.54 | -0.68 | -16.31% | 5 | 7,974 | 22.09% |
| SPY250117P00400000 | 4/26/2024 7:56 PM | 400 | 3.76 | 3.72 | 3.79 | -0.29 | -7.16% | 1,139 | 16,231 | 21.62% |
| SPY250117P00405000 | 4/26/2024 6:41 PM | 405 | 3.97 | 3.97 | 4.05 | -0.77 | -16.24% | 49 | 2,544 | 21.13% |
| SPY250117P00410000 | 4/26/2024 7:57 PM | 410 | 4.29 | 4.26 | 4.34 | -0.48 | -10.06% | 127 | 9,509 | 20.66% |
| SPY250117P00415000 | 4/26/2024 4:55 PM | 415 | 4.50 | 4.57 | 4.66 | -0.25 | -5.26% | 3 | 3,549 | 20.21% |
| SPY250117P00420000 | 4/26/2024 7:23 PM | 420 | 4.86 | 4.91 | 5.00 | -0.13 | -2.61% | 18 | 10,747 | 19.74% |
| SPY250117P00425000 | 4/26/2024 5:00 PM | 425 | 5.18 | 5.28 | 5.37 | -0.25 | -4.60% | 13 | 8,044 | 19.28% |
| SPY250117P00430000 | 4/26/2024 7:59 PM | 430 | 5.72 | 5.68 | 5.80 | -0.80 | -12.27% | 98 | 12,908 | 18.85% |
| SPY250117P00435000 | 4/26/2024 7:18 PM | 435 | 6.05 | 6.13 | 6.25 | -0.44 | -6.78% | 4 | 7,775 | 18.41% |
| SPY250117P00440000 | 4/26/2024 7:30 PM | 440 | 6.65 | 6.62 | 6.74 | -0.83 | -11.10% | 193 | 7,694 | 17.96% |
| SPY250117P00445000 | 4/26/2024 8:00 PM | 445 | 7.27 | 7.16 | 7.29 | -0.04 | -0.55% | 203 | 8,295 | 17.53% |
| SPY250117P00450000 | 4/26/2024 6:46 PM | 450 | 7.80 | 7.75 | 7.87 | -0.03 | -0.38% | 130 | 10,801 | 17.09% |
| SPY250117P00455000 | 4/26/2024 3:09 PM | 455 | 8.54 | 8.40 | 8.54 | -0.04 | -0.47% | 35 | 8,867 | 16.68% |
| SPY250117P00460000 | 4/26/2024 8:07 PM | 460 | 9.15 | 9.12 | 9.25 | -0.09 | -0.97% | 174 | 13,266 | 16.25% |
| SPY250117P00465000 | 4/26/2024 7:17 PM | 465 | 9.78 | 9.89 | 10.02 | -1.62 | -14.21% | 18 | 7,548 | 15.81% |
| SPY250117P00470000 | 4/26/2024 6:52 PM | 470 | 10.67 | 10.75 | 10.90 | -0.24 | -2.20% | 72 | 15,561 | 15.40% |
| SPY250117P00475000 | 4/26/2024 6:38 PM | 475 | 11.70 | 11.69 | 11.85 | -1.16 | -9.02% | 20 | 7,676 | 14.98% |
| SPY250117P00480000 | 4/26/2024 7:01 PM | 480 | 12.58 | 12.70 | 12.85 | -1.22 | -8.84% | 39 | 8,635 | 14.53% |
| SPY250117P00485000 | 4/26/2024 5:54 PM | 485 | 13.60 | 13.83 | 13.99 | -0.36 | -2.58% | 3 | 5,471 | 14.11% |
| SPY250117P00490000 | 4/26/2024 6:59 PM | 490 | 15.15 | 15.05 | 15.22 | -0.06 | -0.39% | 100 | 25,755 | 13.68% |
| SPY250117P00495000 | 4/26/2024 7:52 PM | 495 | 16.34 | 16.40 | 16.59 | -2.88 | -14.98% | 59 | 5,982 | 13.25% |
| SPY250117P00500000 | 4/26/2024 7:47 PM | 500 | 17.78 | 17.87 | 18.03 | -0.43 | -2.36% | 111 | 9,645 | 12.78% |
| SPY250117P00505000 | 4/26/2024 7:55 PM | 505 | 19.49 | 19.48 | 19.67 | -0.51 | -2.55% | 59 | 5,102 | 12.34% |
| SPY250117P00510000 | 4/26/2024 7:55 PM | 510 | 21.25 | 21.24 | 21.45 | -1.57 | -6.88% | 484 | 6,653 | 11.88% |
| SPY250117P00515000 | 4/26/2024 7:55 PM | 515 | 23.20 | 23.18 | 23.39 | -2.18 | -8.59% | 147 | 2,488 | 11.40% |
| SPY250117P00520000 | 4/26/2024 7:51 PM | 520 | 25.08 | 25.31 | 25.52 | -2.83 | -10.14% | 123 | 9,245 | 10.91% |
| SPY250117P00525000 | 4/26/2024 7:05 PM | 525 | 27.28 | 27.52 | 27.91 | -3.16 | -10.38% | 48 | 3,622 | 10.44% |
| SPY250117P00530000 | 4/26/2024 5:43 PM | 530 | 29.80 | 30.04 | 30.47 | -3.63 | -10.86% | 2 | 2,093 | 9.92% |
| SPY250117P00535000 | 4/22/2024 6:36 PM | 535 | 37.32 | 32.64 | 33.44 | 0.00 | 0.00% | 3 | 1,129 | 9.48% |
| SPY250117P00540000 | 4/26/2024 5:20 PM | 540 | 35.27 | 35.68 | 36.47 | -4.33 | -10.93% | 4 | 7,067 | 8.87% |
| SPY250117P00545000 | 4/25/2024 1:56 PM | 545 | 47.84 | 39.01 | 39.95 | 0.00 | 0.00% | 2 | 44 | 8.34% |
| SPY250117P00550000 | 4/26/2024 3:44 PM | 550 | 43.00 | 42.67 | 43.80 | -0.96 | -2.18% | 13 | 159 | 7.87% |
| SPY250117P00555000 | 4/23/2024 3:32 PM | 555 | 48.60 | 46.68 | 47.90 | -2.05 | -4.05% | 40 | 35 | 7.32% |
| SPY250117P00560000 | 4/26/2024 7:25 PM | 560 | 50.64 | 51.12 | 52.48 | -11.10 | -17.98% | 2 | 14 | 7.15% |
| SPY250117P00565000 | 4/26/2024 5:55 PM | 565 | 55.07 | 56.06 | 57.47 | -8.38 | -13.21% | 50 | 11 | 7.64% |
| SPY250117P00570000 | 4/24/2024 7:57 PM | 570 | 64.74 | 61.05 | 62.48 | 0.00 | 0.00% | 10 | 3 | 8.16% |
| SPY250117P00575000 | 4/9/2024 5:56 PM | 575 | 58.20 | 66.04 | 67.48 | 0.00 | 0.00% | 16 | 0 | 8.64% |
| SPY250117P00580000 | 4/2/2024 1:36 PM | 580 | 62.09 | 71.04 | 72.48 | 0.00 | 0.00% | 2 | 0 | 9.12% |
| SPY250117P00585000 | 3/1/2024 8:34 PM | 585 | 72.70 | 61.16 | 62.33 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250117P00590000 | 3/6/2024 8:43 PM | 590 | 81.19 | 71.02 | 72.37 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| SPY250117P00595000 | 4/23/2024 6:12 PM | 595 | 89.20 | 86.02 | 87.50 | 0.00 | 0.00% | 1 | 0 | 10.55% |
| SPY250117P00600000 | 4/24/2024 7:38 PM | 600 | 94.28 | 91.01 | 92.51 | 0.00 | 0.00% | 1 | 2 | 11.02% |
| SPY250117P00605000 | 4/24/2024 7:38 PM | 605 | 99.30 | 96.00 | 97.51 | 0.00 | 0.00% | 1 | 0 | 11.46% |
| SPY250117P00610000 | 3/25/2024 1:44 PM | 610 | 90.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250117P00615000 | 3/25/2024 1:43 PM | 615 | 95.31 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 0.00% |
| SPY250117P00620000 | 3/14/2024 5:31 PM | 620 | 108.35 | 108.32 | 109.72 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SPY250117P00625000 | 2/6/2024 7:34 PM | 625 | 132.13 | 108.80 | 113.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2/5/2024 3:45 PM | 630 | 139.67 | 118.81 | 120.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPY250117P00645000 | 4/3/2024 2:47 PM | 645 | 124.50 | 135.94 | 137.56 | 0.00 | 0.00% | 10 | 0 | 14.91% |
| SPY250117P00650000 | 4/26/2024 7:25 PM | 650 | 140.40 | 140.93 | 142.57 | 12.06 | 9.40% | 2 | 0 | 15.33% |
| SPY250117P00655000 | 7/14/2023 7:44 PM | 655 | 205.80 | 206.50 | 211.50 | 0.00 | 0.00% | - | 0 | 62.59% |
| SPY250117P00665000 | 2/6/2024 7:22 PM | 665 | 172.09 | 148.73 | 153.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPY250117P00670000 | 4/4/2024 7:56 PM | 670 | 156.05 | 160.89 | 162.60 | 0.00 | 0.00% | 1 | 0 | 16.94% |
| SPY250117P00675000 | 3/28/2024 2:05 PM | 675 | 151.13 | 165.88 | 167.61 | 0.00 | 0.00% | 1 | 0 | 17.35% |
| SPY250117P00685000 | 1/31/2024 3:16 PM | 685 | 197.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250117P00690000 | 1/23/2024 8:51 PM | 690 | 205.20 | 181.13 | 183.55 | 0.00 | 0.00% | 1 | 0 | 20.89% |
| SPY250117P00700000 | 4/26/2024 5:21 PM | 700 | 190.25 | 190.83 | 192.65 | -34.96 | -15.52% | 4 | 0 | 19.27% |
| SPY250117P00745000 | 2/13/2024 3:03 PM | 745 | 250.61 | 230.41 | 232.85 | 0.00 | 0.00% | - | 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%