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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY250321C00180000 | 4/8/2024 2:10 PM | 180 | 342.72 | 331.62 | 334.56 | 0.00 | 0.00% | 1 | 21 | 69.71% |
SPY250321C00185000 | 3/3/2023 8:56 PM | 185 | 228.50 | 229.50 | 234.50 | 0.00 | 0.00% | 14 | 18 | 0.00% |
SPY250321C00190000 | 4/4/2024 7:38 PM | 190 | 328.55 | 322.17 | 325.06 | 0.00 | 0.00% | 2 | 18 | 67.95% |
SPY250321C00195000 | 3/21/2024 7:59 PM | 195 | 333.94 | 304.61 | 307.89 | 0.00 | 0.00% | 1 | 2 | 0.00% |
SPY250321C00200000 | 3/21/2024 7:59 PM | 200 | 329.26 | 299.91 | 303.18 | 0.00 | 0.00% | 1 | 93 | 0.00% |
SPY250321C00205000 | 4/25/2024 1:47 PM | 205 | 300.40 | 308.02 | 310.83 | 0.00 | 0.00% | 3 | 27 | 65.32% |
SPY250321C00210000 | 3/12/2024 6:52 PM | 210 | 312.66 | 314.01 | 316.63 | 0.00 | 0.00% | 1 | 4 | 84.56% |
SPY250321C00215000 | 8/30/2023 1:32 PM | 215 | 244.50 | 221.00 | 226.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
SPY250321C00220000 | 7/10/2023 1:56 PM | 220 | 230.50 | 236.00 | 240.50 | 0.00 | 0.00% | 3 | 4 | 0.00% |
SPY250321C00225000 | 1/9/2024 2:30 PM | 225 | 254.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
SPY250321C00230000 | 3/18/2024 6:39 PM | 230 | 293.62 | 277.50 | 280.32 | 0.00 | 0.00% | 3 | 232 | 46.12% |
SPY250321C00235000 | 2/16/2024 8:17 PM | 235 | 273.14 | 282.84 | 285.95 | 0.00 | 0.00% | 1 | 2 | 66.16% |
SPY250321C00240000 | 7/26/2023 1:32 PM | 240 | 228.00 | 206.50 | 210.50 | 0.00 | 0.00% | 5 | 18 | 0.00% |
SPY250321C00245000 | 2/29/2024 3:15 PM | 245 | 272.10 | 286.20 | 288.89 | 0.00 | 0.00% | 1 | 5 | 81.62% |
SPY250321C00250000 | 4/9/2024 1:52 PM | 250 | 278.67 | 265.63 | 268.20 | 0.00 | 0.00% | 2 | 156 | 57.49% |
SPY250321C00255000 | 4/9/2024 3:32 PM | 255 | 271.00 | 260.93 | 263.47 | 0.00 | 0.00% | 1 | 23 | 56.64% |
SPY250321C00260000 | 4/16/2024 1:30 PM | 260 | 253.10 | 256.23 | 258.75 | 0.00 | 0.00% | 1 | 96 | 55.80% |
SPY250321C00265000 | 6/30/2023 7:31 PM | 265 | 192.50 | 204.50 | 209.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SPY250321C00270000 | 3/15/2024 3:23 PM | 270 | 251.88 | 250.54 | 253.04 | 0.00 | 0.00% | 6 | 6 | 59.59% |
SPY250321C00275000 | 12/4/2023 3:34 PM | 275 | 191.55 | 204.14 | 207.97 | 0.00 | 0.00% | - | 1 | 0.00% |
SPY250321C00280000 | 12/7/2023 7:32 PM | 280 | 190.55 | 198.61 | 202.47 | 0.00 | 0.00% | 7 | 11 | 0.00% |
SPY250321C00285000 | 12/4/2023 3:34 PM | 285 | 182.59 | 194.93 | 198.79 | 0.00 | 0.00% | 6 | 12 | 0.00% |
SPY250321C00290000 | 12/4/2023 3:32 PM | 290 | 178.06 | 190.46 | 194.34 | 0.00 | 0.00% | 2 | 3 | 0.00% |
SPY250321C00295000 | 2/1/2023 9:07 PM | 295 | 144.84 | 133.50 | 138.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
SPY250321C00300000 | 4/24/2024 3:44 PM | 300 | 216.00 | 218.75 | 221.06 | 0.00 | 0.00% | 1 | 342 | 50.71% |
SPY250321C00305000 | 2/15/2024 6:28 PM | 305 | 209.10 | 217.76 | 220.39 | 0.00 | 0.00% | 1 | 14 | 53.08% |
SPY250321C00310000 | 4/22/2024 3:42 PM | 310 | 199.21 | 209.42 | 211.67 | 0.00 | 0.00% | 5 | 15 | 48.99% |
SPY250321C00315000 | 2/22/2024 3:00 PM | 315 | 203.54 | 218.84 | 221.12 | 0.00 | 0.00% | 6 | 11 | 61.73% |
SPY250321C00320000 | 3/1/2024 6:08 PM | 320 | 206.07 | 216.22 | 218.46 | 0.00 | 0.00% | 6 | 25 | 62.51% |
SPY250321C00325000 | 4/24/2024 2:22 PM | 325 | 194.69 | 195.46 | 197.63 | 0.00 | 0.00% | 2 | 77 | 46.48% |
SPY250321C00330000 | 4/18/2024 3:43 PM | 330 | 187.41 | 190.82 | 192.97 | 0.00 | 0.00% | 1 | 11 | 45.67% |
SPY250321C00335000 | 3/14/2024 6:21 PM | 335 | 194.91 | 190.30 | 192.45 | 0.00 | 0.00% | 8 | 121 | 49.07% |
SPY250321C00340000 | 4/17/2024 5:50 PM | 340 | 177.75 | 181.56 | 183.65 | 0.00 | 0.00% | 1 | 27 | 44.05% |
SPY250321C00345000 | 1/19/2024 3:26 PM | 345 | 149.84 | 168.39 | 172.28 | 0.00 | 0.00% | 1 | 8 | 35.87% |
SPY250321C00350000 | 4/26/2024 6:18 PM | 350 | 174.00 | 172.33 | 174.37 | 6.60 | 3.94% | 10 | 247 | 42.46% |
SPY250321C00355000 | 3/5/2024 6:18 PM | 355 | 169.07 | 174.35 | 176.16 | 0.00 | 0.00% | 1 | 673 | 47.52% |
SPY250321C00360000 | 4/9/2024 4:58 PM | 360 | 173.83 | 163.14 | 165.12 | 0.00 | 0.00% | 2 | 27 | 40.88% |
SPY250321C00365000 | 2/13/2024 2:48 PM | 365 | 148.00 | 165.66 | 168.06 | 0.00 | 0.00% | 2 | 113 | 46.65% |
SPY250321C00370000 | 4/24/2024 7:00 PM | 370 | 151.74 | 153.99 | 155.92 | 0.00 | 0.00% | 1 | 313 | 39.35% |
SPY250321C00375000 | 3/1/2024 4:26 PM | 375 | 153.80 | 165.68 | 167.58 | 0.00 | 0.00% | 1 | 390 | 50.87% |
SPY250321C00380000 | 4/24/2024 7:00 PM | 380 | 142.65 | 144.90 | 146.78 | 0.00 | 0.00% | 1 | 1,204 | 37.85% |
SPY250321C00385000 | 3/27/2024 7:46 PM | 385 | 156.30 | 140.38 | 142.23 | 0.00 | 0.00% | 2 | 632 | 37.11% |
SPY250321C00390000 | 4/17/2024 6:58 PM | 390 | 132.12 | 135.88 | 137.70 | 0.00 | 0.00% | 1 | 104 | 36.37% |
SPY250321C00395000 | 4/19/2024 6:07 PM | 395 | 122.92 | 131.40 | 133.19 | 0.00 | 0.00% | 6 | 110 | 35.65% |
SPY250321C00400000 | 4/25/2024 6:47 PM | 400 | 122.20 | 126.94 | 128.70 | 0.00 | 0.00% | 2 | 727 | 34.93% |
SPY250321C00405000 | 4/22/2024 1:42 PM | 405 | 114.00 | 122.50 | 124.23 | 0.00 | 0.00% | 1 | 32 | 34.22% |
SPY250321C00410000 | 4/19/2024 1:32 PM | 410 | 112.21 | 118.09 | 119.79 | 0.00 | 0.00% | 1 | 133 | 33.53% |
SPY250321C00415000 | 4/26/2024 2:53 PM | 415 | 114.63 | 113.70 | 115.37 | -15.37 | -11.82% | 2 | 93 | 32.83% |
SPY250321C00420000 | 4/23/2024 1:51 PM | 420 | 105.58 | 109.35 | 110.99 | 0.00 | 0.00% | 6 | 429 | 32.16% |
SPY250321C00425000 | 4/25/2024 7:45 PM | 425 | 101.28 | 105.03 | 106.63 | 0.00 | 0.00% | 6 | 2,204 | 31.48% |
SPY250321C00430000 | 4/17/2024 5:17 PM | 430 | 97.74 | 100.74 | 102.31 | 0.00 | 0.00% | 2 | 819 | 30.82% |
SPY250321C00435000 | 4/24/2024 5:02 PM | 435 | 94.28 | 96.49 | 98.03 | 0.00 | 0.00% | 2 | 444 | 30.17% |
SPY250321C00440000 | 4/26/2024 5:44 PM | 440 | 94.01 | 92.29 | 93.79 | 8.35 | 9.75% | 1 | 704 | 29.53% |
SPY250321C00445000 | 4/24/2024 2:13 PM | 445 | 88.00 | 88.13 | 89.60 | 0.00 | 0.00% | 1 | 528 | 28.90% |
SPY250321C00450000 | 4/25/2024 6:22 PM | 450 | 80.70 | 84.01 | 85.45 | 0.00 | 0.00% | 6 | 403 | 28.28% |
SPY250321C00455000 | 4/19/2024 3:07 PM | 455 | 74.58 | 79.95 | 81.35 | 0.00 | 0.00% | 2 | 390 | 27.66% |
SPY250321C00460000 | 4/26/2024 2:18 PM | 460 | 77.05 | 75.94 | 77.30 | 3.65 | 4.97% | 1 | 300 | 27.06% |
SPY250321C00465000 | 4/22/2024 1:43 PM | 465 | 65.25 | 71.99 | 73.31 | 0.00 | 0.00% | 1 | 383 | 26.47% |
SPY250321C00470000 | 4/26/2024 5:16 PM | 470 | 70.42 | 68.10 | 69.39 | 10.12 | 16.78% | 6 | 681 | 25.89% |
SPY250321C00475000 | 4/19/2024 7:32 PM | 475 | 57.50 | 64.27 | 65.52 | 0.00 | 0.00% | 34 | 744 | 25.31% |
SPY250321C00480000 | 4/25/2024 2:30 PM | 480 | 55.20 | 60.51 | 61.73 | 0.00 | 0.00% | 3 | 691 | 24.75% |
SPY250321C00485000 | 4/25/2024 2:10 PM | 485 | 50.85 | 56.83 | 58.00 | 0.00 | 0.00% | 1 | 566 | 24.19% |
SPY250321C00490000 | 4/26/2024 6:42 PM | 490 | 54.43 | 53.22 | 54.36 | 3.43 | 6.73% | 2 | 2,055 | 23.65% |
SPY250321C00495000 | 4/23/2024 3:55 PM | 495 | 48.55 | 49.69 | 50.79 | 0.00 | 0.00% | 4 | 1,242 | 23.11% |
SPY250321C00500000 | 4/25/2024 7:32 PM | 500 | 46.14 | 46.55 | 47.20 | 2.04 | 4.63% | 3 | 1,213 | 22.52% |
SPY250321C00505000 | 4/26/2024 6:12 PM | 505 | 44.17 | 42.91 | 43.94 | 3.42 | 8.39% | 7 | 1,041 | 22.07% |
SPY250321C00510000 | 4/26/2024 7:13 PM | 510 | 41.04 | 39.66 | 40.65 | 0.93 | 2.32% | 2 | 1,922 | 21.56% |
SPY250321C00515000 | 4/26/2024 6:15 PM | 515 | 37.71 | 36.52 | 37.44 | 5.54 | 17.22% | 8 | 2,628 | 21.04% |
SPY250321C00520000 | 4/26/2024 5:36 PM | 520 | 35.00 | 33.49 | 34.37 | 3.46 | 10.97% | 2 | 956 | 20.55% |
SPY250321C00525000 | 4/26/2024 6:14 PM | 525 | 31.36 | 30.74 | 31.35 | 4.94 | 18.70% | 18 | 1,269 | 20.03% |
SPY250321C00530000 | 4/26/2024 7:49 PM | 530 | 28.70 | 28.11 | 28.32 | 0.57 | 2.03% | 6 | 3,821 | 19.45% |
SPY250321C00535000 | 4/26/2024 1:43 PM | 535 | 25.30 | 25.44 | 25.65 | 0.43 | 1.73% | 3 | 4,149 | 19.01% |
SPY250321C00540000 | 4/26/2024 7:01 PM | 540 | 23.65 | 22.91 | 23.11 | 0.65 | 2.83% | 39 | 8,412 | 18.57% |
SPY250321C00545000 | 4/26/2024 2:28 PM | 545 | 20.75 | 20.52 | 20.73 | 3.05 | 17.23% | 2 | 7,424 | 18.15% |
SPY250321C00550000 | 4/26/2024 8:10 PM | 550 | 18.43 | 18.28 | 18.46 | 3.13 | 20.46% | 5 | 5,230 | 17.73% |
SPY250321C00555000 | 4/26/2024 7:02 PM | 555 | 16.84 | 16.20 | 16.39 | 2.10 | 14.25% | 43 | 2,207 | 17.35% |
SPY250321C00560000 | 4/26/2024 5:37 PM | 560 | 15.00 | 14.30 | 14.48 | 0.95 | 6.76% | 2 | 4,043 | 16.99% |
SPY250321C00565000 | 4/26/2024 6:19 PM | 565 | 13.01 | 12.54 | 12.72 | 1.95 | 17.63% | 816 | 5,868 | 16.64% |
SPY250321C00570000 | 4/26/2024 2:04 PM | 570 | 11.08 | 10.95 | 11.12 | 1.11 | 11.13% | 1 | 5,113 | 16.32% |
SPY250321C00575000 | 4/26/2024 7:16 PM | 575 | 9.65 | 9.48 | 9.66 | 1.13 | 13.26% | 9 | 7,690 | 16.00% |
SPY250321C00580000 | 4/26/2024 4:42 PM | 580 | 8.56 | 8.19 | 8.37 | 1.18 | 15.99% | 1 | 4,831 | 15.73% |
SPY250321C00585000 | 4/24/2024 8:07 PM | 585 | 7.25 | 7.04 | 7.22 | 0.75 | 11.54% | 1 | 3,704 | 15.46% |
SPY250321C00590000 | 4/26/2024 7:25 PM | 590 | 6.41 | 6.04 | 6.20 | 1.53 | 31.35% | 11 | 2,814 | 15.22% |
SPY250321C00595000 | 4/23/2024 6:11 PM | 595 | 5.40 | 5.15 | 5.31 | 0.00 | 0.00% | 1 | 746 | 15.01% |
SPY250321C00600000 | 4/26/2024 7:26 PM | 600 | 4.68 | 4.41 | 4.53 | 0.71 | 17.88% | 9 | 4,817 | 14.80% |
SPY250321C00605000 | 4/26/2024 7:53 PM | 605 | 3.91 | 3.72 | 3.86 | 0.79 | 25.32% | 16 | 293 | 14.63% |
SPY250321C00610000 | 4/26/2024 6:19 PM | 610 | 3.36 | 3.16 | 3.28 | 0.52 | 18.31% | 548 | 1,293 | 14.47% |
SPY250321C00615000 | 4/25/2024 6:00 PM | 615 | 2.42 | 2.70 | 2.78 | 0.00 | 0.00% | 1 | 736 | 14.33% |
SPY250321C00620000 | 4/26/2024 6:15 PM | 620 | 2.42 | 2.28 | 2.36 | 0.55 | 29.41% | 3 | 2,102 | 14.21% |
SPY250321C00625000 | 4/26/2024 3:33 PM | 625 | 1.99 | 1.93 | 2.00 | 0.32 | 19.16% | 1 | 2,273 | 14.11% |
SPY250321C00630000 | 4/24/2024 7:16 PM | 630 | 1.67 | 1.63 | 1.70 | -0.03 | -1.76% | 1 | 4,105 | 14.03% |
SPY250321C00635000 | 4/26/2024 6:45 PM | 635 | 1.46 | 1.39 | 1.44 | 0.27 | 22.69% | 4 | 1,087 | 13.95% |
SPY250321C00640000 | 4/16/2024 1:45 PM | 640 | 1.60 | 1.18 | 1.23 | 0.00 | 0.00% | 2 | 22 | 13.90% |
SPY250321C00645000 | 4/25/2024 1:55 PM | 645 | 0.84 | 1.00 | 1.06 | 0.00 | 0.00% | 1 | 322 | 13.89% |
SPY250321C00650000 | 4/23/2024 7:04 PM | 650 | 0.95 | 0.86 | 0.91 | 0.00 | 0.00% | 6 | 1,312 | 13.87% |
SPY250321C00655000 | 4/22/2024 8:04 PM | 655 | 0.72 | 0.73 | 0.78 | 0.00 | 0.00% | 1 | 4,573 | 13.86% |
SPY250321C00660000 | 4/24/2024 1:32 PM | 660 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00% | 3 | 4,366 | 13.88% |
SPY250321C00665000 | 4/17/2024 4:38 PM | 665 | 0.63 | 0.54 | 0.59 | 0.00 | 0.00% | 1 | 66 | 13.90% |
SPY250321C00670000 | 4/24/2024 8:05 PM | 670 | 0.50 | 0.47 | 0.51 | 0.00 | 0.00% | 2 | 3,839 | 13.91% |
SPY250321C00675000 | 4/26/2024 6:56 PM | 675 | 0.42 | 0.40 | 0.45 | 0.03 | 7.69% | 52 | 5,728 | 13.97% |
SPY250321C00680000 | 4/22/2024 4:14 PM | 680 | 0.37 | 0.37 | 0.39 | 0.00 | 0.00% | 1 | 169 | 13.99% |
SPY250321C00685000 | 4/24/2024 1:56 PM | 685 | 0.38 | 0.31 | 0.35 | 0.00 | 0.00% | 1 | 55 | 14.08% |
SPY250321C00690000 | 4/22/2024 4:14 PM | 690 | 0.29 | 0.28 | 0.31 | 0.00 | 0.00% | 1 | 273 | 14.14% |
SPY250321C00695000 | 4/25/2024 6:16 PM | 695 | 0.22 | 0.24 | 0.28 | 0.00 | 0.00% | 1 | 1,071 | 14.22% |
SPY250321C00700000 | 4/26/2024 5:00 PM | 700 | 0.24 | 0.20 | 0.25 | 0.02 | 9.09% | 4 | 4,856 | 14.30% |
SPY250321C00705000 | 4/19/2024 7:24 PM | 705 | 0.22 | 0.18 | 0.22 | 0.00 | 0.00% | 7 | 154 | 14.34% |
SPY250321C00710000 | 4/25/2024 6:15 PM | 710 | 0.16 | 0.16 | 0.20 | 0.00 | 0.00% | 2 | 127 | 14.44% |
SPY250321C00715000 | 4/10/2024 5:08 PM | 715 | 0.33 | 0.14 | 0.18 | 0.00 | 0.00% | 2 | 35 | 14.53% |
SPY250321C00720000 | 4/25/2024 2:16 PM | 720 | 0.14 | 0.12 | 0.17 | 0.00 | 0.00% | 5 | 130 | 14.69% |
SPY250321C00725000 | 4/23/2024 6:29 PM | 725 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 1 | 40 | 14.72% |
SPY250321C00730000 | 4/23/2024 5:41 PM | 730 | 0.12 | 0.10 | 0.14 | 0.00 | 0.00% | 1 | 20 | 14.87% |
SPY250321C00735000 | 3/21/2024 3:11 PM | 735 | 0.34 | 0.07 | 0.15 | 0.00 | 0.00% | 2 | 27 | 15.21% |
SPY250321C00740000 | 4/25/2024 6:15 PM | 740 | 0.08 | 0.08 | 0.12 | 0.00 | 0.00% | 2 | 28 | 15.09% |
SPY250321C00745000 | 4/25/2024 6:15 PM | 745 | 0.07 | 0.07 | 0.11 | 0.00 | 0.00% | 1 | 263 | 15.19% |
SPY250321C00750000 | 4/26/2024 5:24 PM | 750 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 20 | 19 | 15.28% |
SPY250321C00755000 | 4/19/2024 7:15 PM | 755 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 207 | 231 | 15.50% |
SPY250321C00760000 | 4/24/2024 4:51 PM | 760 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 101 | 269 | 15.55% |
SPY250321C00765000 | 4/25/2024 6:15 PM | 765 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 1 | 27 | 15.77% |
SPY250321C00770000 | 4/23/2024 6:32 PM | 770 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 1 | 384 | 15.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250321P00180000 | 4/26/2024 7:05 PM | 180 | 0.36 | 0.36 | 0.40 | -0.03 | -7.69% | 43 | 2,166 | 46.34% |
SPY250321P00185000 | 4/19/2024 6:15 PM | 185 | 0.57 | 0.39 | 0.43 | 0.00 | 0.00% | 1 | 68 | 45.58% |
SPY250321P00190000 | 1/16/2024 5:24 PM | 190 | 0.73 | 0.58 | 0.66 | 0.00 | 0.00% | 2 | 25 | 47.06% |
SPY250321P00195000 | 4/16/2024 5:57 PM | 195 | 0.67 | 0.44 | 0.49 | 0.00 | 0.00% | 40 | 47 | 44.09% |
SPY250321P00200000 | 4/25/2024 6:47 PM | 200 | 0.52 | 0.48 | 0.52 | 0.00 | 0.00% | 10 | 1,493 | 43.34% |
SPY250321P00205000 | 4/22/2024 2:27 PM | 205 | 0.65 | 0.51 | 0.55 | 0.00 | 0.00% | 3 | 59 | 42.58% |
SPY250321P00210000 | 4/26/2024 4:35 PM | 210 | 0.57 | 0.54 | 0.59 | -0.20 | -25.97% | 1 | 4,048 | 41.93% |
SPY250321P00215000 | 3/26/2024 6:35 PM | 215 | 0.70 | 0.58 | 0.63 | 0.00 | 0.00% | 3 | 407 | 41.26% |
SPY250321P00220000 | 4/26/2024 2:01 PM | 220 | 0.63 | 0.61 | 0.66 | -0.27 | -30.00% | 1 | 86 | 40.50% |
SPY250321P00225000 | 4/24/2024 6:28 PM | 225 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 6 | 41 | 39.84% |
SPY250321P00230000 | 4/24/2024 7:26 PM | 230 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 1 | 128 | 39.16% |
SPY250321P00235000 | 4/19/2024 4:56 PM | 235 | 1.07 | 0.73 | 0.78 | 0.00 | 0.00% | 2 | 171 | 38.48% |
SPY250321P00240000 | 4/17/2024 4:32 PM | 240 | 1.16 | 0.78 | 0.83 | 0.00 | 0.00% | 2 | 142 | 37.87% |
SPY250321P00245000 | 4/26/2024 7:59 PM | 245 | 0.84 | 0.82 | 0.87 | -0.04 | -4.55% | 50 | 529 | 37.18% |
SPY250321P00250000 | 4/24/2024 2:35 PM | 250 | 0.89 | 0.87 | 0.92 | -0.04 | -4.30% | 50 | 1,128 | 36.56% |
SPY250321P00255000 | 4/15/2024 2:22 PM | 255 | 1.25 | 0.92 | 0.98 | 0.00 | 0.00% | 7 | 129 | 35.99% |
SPY250321P00260000 | 4/24/2024 1:42 PM | 260 | 1.05 | 0.98 | 1.03 | 0.00 | 0.00% | 250 | 1,935 | 35.34% |
SPY250321P00265000 | 4/25/2024 1:50 PM | 265 | 1.23 | 1.03 | 1.09 | 0.00 | 0.00% | 30 | 813 | 34.75% |
SPY250321P00270000 | 4/26/2024 2:12 PM | 270 | 1.07 | 1.09 | 1.14 | -0.17 | -13.71% | 1 | 890 | 34.11% |
SPY250321P00275000 | 4/17/2024 6:03 PM | 275 | 1.63 | 1.15 | 1.21 | 0.00 | 0.00% | 1 | 69 | 33.55% |
SPY250321P00280000 | 4/25/2024 1:47 PM | 280 | 1.42 | 1.22 | 1.27 | 0.00 | 0.00% | 2 | 1,202 | 32.94% |
SPY250321P00285000 | 4/24/2024 4:13 PM | 285 | 1.42 | 1.28 | 1.34 | 0.00 | 0.00% | 21 | 913 | 32.37% |
SPY250321P00290000 | 4/23/2024 2:25 PM | 290 | 1.47 | 1.35 | 1.41 | 0.00 | 0.00% | 10 | 1,283 | 31.79% |
SPY250321P00295000 | 4/26/2024 7:59 PM | 295 | 1.45 | 1.43 | 1.48 | -0.22 | -13.17% | 40 | 1,534 | 31.20% |
SPY250321P00300000 | 4/26/2024 2:45 PM | 300 | 1.53 | 1.50 | 1.57 | -0.08 | -4.97% | 1 | 1,929 | 30.68% |
SPY250321P00305000 | 4/24/2024 6:28 PM | 305 | 1.71 | 1.59 | 1.65 | 0.00 | 0.00% | 2 | 249 | 30.12% |
SPY250321P00310000 | 4/25/2024 7:00 PM | 310 | 1.83 | 1.67 | 1.73 | 0.00 | 0.00% | 3 | 370 | 29.54% |
SPY250321P00315000 | 4/26/2024 7:11 PM | 315 | 1.78 | 1.77 | 1.83 | -0.09 | -4.81% | 1 | 289 | 29.02% |
SPY250321P00320000 | 4/26/2024 7:34 PM | 320 | 1.88 | 1.86 | 1.93 | -0.12 | -6.00% | 61 | 984 | 28.49% |
SPY250321P00325000 | 4/25/2024 6:26 PM | 325 | 2.13 | 1.97 | 2.03 | 0.00 | 0.00% | 3 | 376 | 27.95% |
SPY250321P00330000 | 4/26/2024 7:00 PM | 330 | 2.06 | 2.08 | 2.14 | -0.22 | -9.65% | 2 | 924 | 27.43% |
SPY250321P00335000 | 4/26/2024 5:33 PM | 335 | 2.18 | 2.20 | 2.26 | -0.10 | -4.39% | 3 | 2,312 | 26.92% |
SPY250321P00340000 | 4/26/2024 2:08 PM | 340 | 2.32 | 2.33 | 2.39 | -0.09 | -3.73% | 130 | 2,231 | 26.42% |
SPY250321P00345000 | 4/26/2024 7:04 PM | 345 | 2.46 | 2.46 | 2.52 | -0.17 | -6.46% | 4 | 366 | 25.90% |
SPY250321P00350000 | 4/26/2024 7:22 PM | 350 | 2.58 | 2.61 | 2.67 | -0.12 | -4.44% | 27 | 1,243 | 25.42% |
SPY250321P00355000 | 4/26/2024 2:52 PM | 355 | 2.77 | 2.76 | 2.82 | -0.36 | -11.50% | 1 | 679 | 24.93% |
SPY250321P00360000 | 4/26/2024 7:08 PM | 360 | 2.90 | 2.92 | 2.99 | -0.10 | -3.33% | 190 | 2,140 | 24.45% |
SPY250321P00365000 | 4/26/2024 7:04 PM | 365 | 3.11 | 3.10 | 3.17 | -0.68 | -17.94% | 2 | 440 | 23.98% |
SPY250321P00370000 | 4/26/2024 2:24 PM | 370 | 3.27 | 3.29 | 3.36 | -0.31 | -8.66% | 62 | 421 | 23.51% |
SPY250321P00375000 | 4/26/2024 7:11 PM | 375 | 3.47 | 3.49 | 3.57 | -0.35 | -9.16% | 4 | 443 | 23.05% |
SPY250321P00380000 | 4/25/2024 3:32 PM | 380 | 3.69 | 3.71 | 3.79 | -0.69 | -15.75% | 1 | 690 | 22.60% |
SPY250321P00385000 | 4/25/2024 5:46 PM | 385 | 4.03 | 3.94 | 4.03 | -0.35 | -7.99% | 3 | 587 | 22.15% |
SPY250321P00390000 | 4/26/2024 4:51 PM | 390 | 4.17 | 4.20 | 4.29 | -0.91 | -17.91% | 8 | 3,153 | 21.70% |
SPY250321P00395000 | 4/26/2024 7:50 PM | 395 | 4.49 | 4.48 | 4.58 | -0.71 | -13.65% | 4 | 1,248 | 21.28% |
SPY250321P00400000 | 4/26/2024 5:16 PM | 400 | 4.74 | 4.77 | 4.88 | -0.55 | -10.40% | 20 | 2,444 | 20.84% |
SPY250321P00405000 | 4/26/2024 3:03 PM | 405 | 5.05 | 5.10 | 5.21 | -1.23 | -19.59% | 1 | 12,865 | 20.42% |
SPY250321P00410000 | 4/26/2024 7:18 PM | 410 | 5.44 | 5.45 | 5.57 | -0.86 | -13.65% | 2 | 937 | 20.01% |
SPY250321P00415000 | 4/26/2024 3:13 PM | 415 | 5.92 | 5.84 | 5.96 | -0.08 | -1.33% | 7 | 1,671 | 19.59% |
SPY250321P00420000 | 4/26/2024 7:25 PM | 420 | 6.18 | 6.24 | 6.38 | -0.32 | -4.92% | 24 | 1,861 | 19.18% |
SPY250321P00425000 | 4/26/2024 6:24 PM | 425 | 6.69 | 6.70 | 6.83 | -0.31 | -4.43% | 20 | 3,501 | 18.78% |
SPY250321P00430000 | 4/26/2024 6:24 PM | 430 | 7.19 | 7.19 | 7.33 | -0.84 | -10.46% | 12 | 2,948 | 18.38% |
SPY250321P00435000 | 4/25/2024 7:56 PM | 435 | 8.51 | 7.72 | 7.86 | 0.00 | 0.00% | 4 | 1,462 | 17.98% |
SPY250321P00440000 | 4/26/2024 7:34 PM | 440 | 8.23 | 8.29 | 8.44 | -2.00 | -19.55% | 5 | 1,715 | 17.58% |
SPY250321P00445000 | 4/26/2024 7:17 PM | 445 | 8.84 | 8.92 | 9.07 | -1.19 | -11.86% | 20 | 635 | 17.19% |
SPY250321P00450000 | 4/26/2024 5:54 PM | 450 | 9.49 | 9.60 | 9.76 | -0.21 | -2.16% | 46 | 1,980 | 16.81% |
SPY250321P00455000 | 4/26/2024 6:20 PM | 455 | 10.32 | 10.33 | 10.50 | -0.84 | -7.53% | 3 | 1,017 | 16.42% |
SPY250321P00460000 | 4/26/2024 4:04 PM | 460 | 11.18 | 11.13 | 11.30 | -1.12 | -9.11% | 16 | 2,291 | 16.03% |
SPY250321P00465000 | 4/25/2024 8:04 PM | 465 | 11.92 | 11.98 | 12.16 | -0.38 | -3.09% | 4 | 2,643 | 15.64% |
SPY250321P00470000 | 4/26/2024 8:10 PM | 470 | 12.98 | 12.92 | 13.10 | -1.58 | -10.85% | 3 | 7,684 | 15.25% |
SPY250321P00475000 | 4/26/2024 6:08 PM | 475 | 13.84 | 13.93 | 14.11 | -3.09 | -18.25% | 3 | 7,849 | 14.86% |
SPY250321P00480000 | 4/26/2024 4:55 PM | 480 | 14.83 | 15.01 | 15.20 | -1.28 | -7.95% | 8 | 7,417 | 14.46% |
SPY250321P00485000 | 4/24/2024 2:47 PM | 485 | 15.94 | 16.19 | 16.39 | -1.35 | -7.81% | 2 | 1,887 | 14.06% |
SPY250321P00490000 | 4/26/2024 7:34 PM | 490 | 17.23 | 17.46 | 17.67 | -1.66 | -8.79% | 10 | 3,195 | 13.66% |
SPY250321P00495000 | 4/25/2024 1:48 PM | 495 | 22.67 | 18.83 | 19.05 | 0.00 | 0.00% | 5 | 1,128 | 13.24% |
SPY250321P00500000 | 4/26/2024 7:58 PM | 500 | 20.37 | 20.32 | 20.55 | -2.53 | -11.05% | 19 | 3,918 | 12.83% |
SPY250321P00505000 | 4/26/2024 6:42 PM | 505 | 21.81 | 21.94 | 22.17 | -1.89 | -7.97% | 473 | 3,605 | 12.40% |
SPY250321P00510000 | 4/26/2024 7:22 PM | 510 | 23.35 | 23.69 | 23.92 | -3.25 | -12.22% | 23 | 2,423 | 11.97% |
SPY250321P00515000 | 4/26/2024 6:59 PM | 515 | 25.20 | 25.59 | 25.83 | -5.59 | -18.16% | 4 | 3,852 | 11.53% |
SPY250321P00520000 | 4/26/2024 7:45 PM | 520 | 27.60 | 27.64 | 27.89 | -2.56 | -8.49% | 2,009 | 16,359 | 11.07% |
SPY250321P00525000 | 4/25/2024 1:36 PM | 525 | 29.37 | 29.55 | 30.40 | -6.49 | -18.10% | 10 | 904 | 10.74% |
SPY250321P00530000 | 4/22/2024 4:39 PM | 530 | 39.34 | 31.94 | 32.88 | 0.00 | 0.00% | 4 | 3,338 | 10.28% |
SPY250321P00535000 | 4/19/2024 6:59 PM | 535 | 45.20 | 34.54 | 35.55 | 0.00 | 0.00% | 2 | 2,564 | 9.80% |
SPY250321P00540000 | 4/25/2024 6:22 PM | 540 | 40.95 | 37.38 | 38.46 | 0.00 | 0.00% | 4 | 8,088 | 9.30% |
SPY250321P00545000 | 4/23/2024 4:54 PM | 545 | 42.92 | 40.48 | 41.63 | 0.00 | 0.00% | 2 | 5,264 | 8.78% |
SPY250321P00550000 | 4/15/2024 2:24 PM | 550 | 42.43 | 43.85 | 45.09 | 0.00 | 0.00% | 2 | 6,054 | 8.25% |
SPY250321P00555000 | 4/26/2024 3:13 PM | 555 | 48.57 | 47.54 | 48.86 | -5.18 | -9.64% | 6 | 1,014 | 7.70% |
SPY250321P00560000 | 4/9/2024 7:39 PM | 560 | 45.51 | 51.57 | 52.99 | 0.00 | 0.00% | 10 | 10 | 7.22% |
SPY250321P00565000 | 4/22/2024 2:19 PM | 565 | 67.28 | 56.00 | 57.57 | 0.00 | 0.00% | 1 | 2 | 7.06% |
SPY250321P00570000 | 4/25/2024 1:39 PM | 570 | 71.50 | 60.92 | 62.57 | 0.00 | 0.00% | 1 | 1 | 7.52% |
SPY250321P00575000 | 3/14/2024 4:55 PM | 575 | 62.10 | 63.27 | 64.84 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY250321P00580000 | 4/23/2024 2:02 PM | 580 | 76.97 | 70.90 | 72.58 | 0.00 | 0.00% | 1 | 0 | 8.42% |
SPY250321P00585000 | 3/4/2024 6:59 PM | 585 | 72.50 | 64.49 | 65.86 | 0.00 | 0.00% | 10 | 0 | 0.00% |
SPY250321P00590000 | 3/13/2024 1:49 PM | 590 | 74.88 | 74.16 | 75.62 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY250321P00600000 | 4/26/2024 1:36 PM | 600 | 93.18 | 90.87 | 92.61 | -1.07 | -1.14% | 2 | 1 | 10.15% |
SPY250321P00605000 | 4/24/2024 7:38 PM | 605 | 99.27 | 95.86 | 97.62 | 0.00 | 0.00% | 1 | 0 | 10.58% |
SPY250321P00610000 | 3/25/2024 1:44 PM | 610 | 90.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY250321P00615000 | 3/26/2024 6:54 PM | 615 | 93.97 | 106.13 | 108.48 | 0.00 | 0.00% | 560 | 0 | 12.95% |
SPY250321P00630000 | 4/3/2024 7:14 PM | 630 | 111.00 | 120.80 | 122.67 | 0.00 | 0.00% | 6 | 0 | 12.62% |
SPY250321P00650000 | 11/22/2023 3:29 PM | 650 | 195.84 | 173.29 | 176.46 | 0.00 | 0.00% | - | 0 | 40.61% |
SPY250321P00680000 | 11/27/2023 3:18 PM | 680 | 224.85 | 201.00 | 204.41 | 0.00 | 0.00% | 100 | 0 | 42.75% |
SPY250321P00685000 | 11/27/2023 4:02 PM | 685 | 229.94 | 206.00 | 209.40 | 0.00 | 0.00% | 60 | 0 | 43.27% |
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%