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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY250620C00150000 | 4/19/2024 3:35 PM | 150 | 349.97 | 360.31 | 363.82 | 0.00 | 0.00% | 1 | 27 | 68.26% |
SPY250620C00160000 | 3/18/2024 8:02 PM | 160 | 357.40 | 343.69 | 347.32 | 0.00 | 0.00% | 9 | 49 | 0.00% |
SPY250620C00170000 | 3/15/2024 7:48 PM | 170 | 345.28 | 345.16 | 348.40 | 0.00 | 0.00% | 5 | 26 | 74.18% |
SPY250620C00175000 | 8/18/2023 2:18 PM | 175 | 268.96 | 274.00 | 279.00 | 0.00 | 0.00% | 18 | 14 | 0.00% |
SPY250620C00180000 | 3/18/2024 8:02 PM | 180 | 339.21 | 325.13 | 328.72 | 0.00 | 0.00% | 9 | 39 | 41.55% |
SPY250620C00185000 | 7/3/2023 2:37 PM | 185 | 267.00 | 270.50 | 275.50 | 0.00 | 0.00% | 5 | 7 | 0.00% |
SPY250620C00190000 | 7/31/2023 7:59 PM | 190 | 277.00 | 266.50 | 271.50 | 0.00 | 0.00% | 1 | 16 | 0.00% |
SPY250620C00195000 | 7/27/2023 7:52 PM | 195 | 267.50 | 251.50 | 256.50 | 0.00 | 0.00% | 1 | 13 | 0.00% |
SPY250620C00200000 | 4/10/2024 5:42 PM | 200 | 320.71 | 313.78 | 317.22 | 0.00 | 0.00% | 1 | 89 | 61.62% |
SPY250620C00205000 | 4/22/2024 4:55 PM | 205 | 300.93 | 309.14 | 312.57 | 0.00 | 0.00% | 1 | 108 | 60.90% |
SPY250620C00210000 | 8/3/2023 1:34 PM | 210 | 249.50 | 248.50 | 253.50 | 0.00 | 0.00% | 12 | 91 | 0.00% |
SPY250620C00215000 | 8/2/2023 6:28 PM | 215 | 248.00 | 244.00 | 249.00 | 0.00 | 0.00% | 1 | 46 | 0.00% |
SPY250620C00220000 | 10/23/2023 3:18 PM | 220 | 215.78 | 242.00 | 247.50 | 0.00 | 0.00% | 2 | 79 | 0.00% |
SPY250620C00225000 | 1/19/2024 8:43 PM | 225 | 266.08 | 280.81 | 284.69 | 0.00 | 0.00% | 1 | 17 | 39.27% |
SPY250620C00230000 | 4/5/2024 7:59 PM | 230 | 298.98 | 285.95 | 289.34 | 0.00 | 0.00% | 1 | 17 | 57.21% |
SPY250620C00235000 | 8/2/2023 6:26 PM | 235 | 230.50 | 226.50 | 231.50 | 0.00 | 0.00% | - | 2 | 0.00% |
SPY250620C00240000 | 12/18/2023 2:30 PM | 240 | 242.49 | 244.05 | 247.91 | 0.00 | 0.00% | 10 | 13 | 0.00% |
SPY250620C00250000 | 4/19/2024 2:27 PM | 250 | 267.29 | 267.44 | 270.78 | 7.79 | 3.00% | 1 | 7 | 54.25% |
SPY250620C00255000 | 4/10/2024 4:19 PM | 255 | 272.23 | 262.82 | 266.13 | 0.00 | 0.00% | 1 | 5 | 53.51% |
SPY250620C00260000 | 4/5/2024 3:05 PM | 260 | 257.99 | 258.21 | 261.47 | -11.85 | -4.39% | 1 | 4 | 52.76% |
SPY250620C00265000 | 1/23/2024 4:15 PM | 265 | 229.02 | 252.51 | 256.29 | 0.00 | 0.00% | 1 | 0 | 50.94% |
SPY250620C00280000 | 4/26/2024 7:51 PM | 280 | 242.00 | 239.78 | 242.90 | 7.12 | 3.03% | 2 | 104 | 51.65% |
SPY250620C00285000 | 4/2/2024 7:13 PM | 285 | 247.50 | 235.18 | 238.27 | 0.00 | 0.00% | 2 | 4 | 50.86% |
SPY250620C00290000 | 4/2/2024 7:08 PM | 290 | 243.00 | 230.59 | 233.64 | 0.00 | 0.00% | 1 | 3 | 50.07% |
SPY250620C00295000 | 4/18/2024 1:35 PM | 295 | 220.99 | 226.00 | 229.01 | 0.00 | 0.00% | - | 1 | 49.29% |
SPY250620C00300000 | 4/23/2024 5:05 PM | 300 | 221.78 | 221.42 | 224.40 | 0.00 | 0.00% | 2 | 237 | 48.52% |
SPY250620C00305000 | 11/20/2023 3:43 PM | 305 | 166.23 | 185.48 | 189.36 | 0.00 | 0.00% | - | 1 | 0.00% |
SPY250620C00310000 | 1/18/2024 3:58 PM | 310 | 180.30 | 203.12 | 207.01 | 0.00 | 0.00% | 1 | 10 | 38.05% |
SPY250620C00315000 | 3/19/2024 4:31 PM | 315 | 218.00 | 200.30 | 203.12 | 0.00 | 0.00% | 1 | 8 | 38.41% |
SPY250620C00320000 | 3/13/2024 6:20 PM | 320 | 213.30 | 207.26 | 209.97 | 0.00 | 0.00% | 42 | 43 | 49.12% |
SPY250620C00325000 | 3/8/2024 6:26 PM | 325 | 204.00 | 209.66 | 212.58 | 0.00 | 0.00% | 1 | 6 | 53.11% |
SPY250620C00330000 | 3/8/2024 8:03 PM | 330 | 201.32 | 205.15 | 208.03 | 0.00 | 0.00% | 3 | 7 | 52.24% |
SPY250620C00335000 | 2/14/2024 2:38 PM | 335 | 180.06 | 192.99 | 196.39 | 0.00 | 0.00% | 1 | 5 | 46.81% |
SPY250620C00340000 | 4/17/2024 2:01 PM | 340 | 184.39 | 185.02 | 187.70 | 0.00 | 0.00% | 1 | 12 | 42.59% |
SPY250620C00345000 | 4/10/2024 3:55 PM | 345 | 188.22 | 180.51 | 183.16 | 0.00 | 0.00% | 5 | 9 | 41.89% |
SPY250620C00350000 | 4/26/2024 5:55 PM | 350 | 178.40 | 176.02 | 178.62 | -1.57 | -0.87% | 12 | 24 | 41.18% |
SPY250620C00355000 | 4/25/2024 3:07 PM | 355 | 164.12 | 171.53 | 174.10 | 0.00 | 0.00% | 3 | 8 | 40.49% |
SPY250620C00360000 | 4/16/2024 3:03 PM | 360 | 165.10 | 167.06 | 169.58 | 0.00 | 0.00% | 1 | 21 | 39.79% |
SPY250620C00365000 | 4/25/2024 2:11 PM | 365 | 154.96 | 162.60 | 165.09 | 0.00 | 0.00% | 2 | 106 | 39.11% |
SPY250620C00370000 | 4/25/2024 1:52 PM | 370 | 150.28 | 158.15 | 160.61 | 0.00 | 0.00% | 1 | 154 | 38.44% |
SPY250620C00375000 | 3/26/2024 3:01 PM | 375 | 169.14 | 144.63 | 147.19 | 0.00 | 0.00% | 1 | 14 | 30.89% |
SPY250620C00380000 | 4/25/2024 4:45 PM | 380 | 144.28 | 149.31 | 151.69 | 0.00 | 0.00% | 98 | 119 | 37.11% |
SPY250620C00385000 | 4/23/2024 2:03 PM | 385 | 141.58 | 144.92 | 147.26 | 0.00 | 0.00% | 1 | 330 | 36.46% |
SPY250620C00390000 | 4/25/2024 1:52 PM | 390 | 132.83 | 140.55 | 142.85 | 0.00 | 0.00% | 1 | 15 | 35.81% |
SPY250620C00395000 | 3/28/2024 7:16 PM | 395 | 153.92 | 136.21 | 138.47 | 0.00 | 0.00% | 3 | 26 | 35.18% |
SPY250620C00400000 | 4/26/2024 2:57 PM | 400 | 133.70 | 131.88 | 134.10 | 9.03 | 7.24% | 1 | 345 | 34.55% |
SPY250620C00405000 | 4/24/2024 2:41 PM | 405 | 126.60 | 127.58 | 129.76 | 0.00 | 0.00% | 1 | 7 | 33.92% |
SPY250620C00410000 | 4/19/2024 7:56 PM | 410 | 114.68 | 123.31 | 125.45 | 0.00 | 0.00% | 2 | 995 | 33.31% |
SPY250620C00415000 | 4/15/2024 1:42 PM | 415 | 128.50 | 119.07 | 121.17 | 0.00 | 0.00% | 1 | 37 | 32.71% |
SPY250620C00420000 | 4/25/2024 6:48 PM | 420 | 110.29 | 114.86 | 116.92 | 0.00 | 0.00% | 1 | 517 | 32.11% |
SPY250620C00425000 | 4/23/2024 5:12 PM | 425 | 109.38 | 110.68 | 112.70 | 0.00 | 0.00% | 1 | 32 | 31.52% |
SPY250620C00430000 | 4/26/2024 5:45 PM | 430 | 108.63 | 106.54 | 108.52 | 2.33 | 2.19% | 1 | 250 | 30.94% |
SPY250620C00435000 | 4/23/2024 4:39 PM | 435 | 101.30 | 102.44 | 104.37 | 0.00 | 0.00% | 1 | 194 | 30.36% |
SPY250620C00440000 | 4/24/2024 7:35 PM | 440 | 98.03 | 98.37 | 100.26 | 0.00 | 0.00% | 1 | 728 | 29.80% |
SPY250620C00445000 | 4/24/2024 7:57 PM | 445 | 93.76 | 94.35 | 96.20 | 0.00 | 0.00% | 3 | 309 | 29.24% |
SPY250620C00450000 | 4/26/2024 7:14 PM | 450 | 91.35 | 90.37 | 92.17 | 1.35 | 1.50% | 1 | 1,422 | 28.69% |
SPY250620C00455000 | 4/23/2024 2:02 PM | 455 | 83.60 | 86.44 | 88.20 | 0.00 | 0.00% | 1 | 1,555 | 28.15% |
SPY250620C00460000 | 4/19/2024 2:15 PM | 460 | 77.71 | 82.56 | 84.27 | 0.00 | 0.00% | 1 | 188 | 27.61% |
SPY250620C00465000 | 4/19/2024 3:19 PM | 465 | 73.47 | 78.73 | 80.40 | 0.00 | 0.00% | 3 | 605 | 27.09% |
SPY250620C00470000 | 4/26/2024 2:01 PM | 470 | 75.30 | 74.95 | 76.58 | 2.30 | 3.15% | 1 | 296 | 26.57% |
SPY250620C00475000 | 4/26/2024 7:16 PM | 475 | 72.70 | 71.23 | 72.82 | 1.79 | 2.52% | 1 | 855 | 26.06% |
SPY250620C00480000 | 4/25/2024 3:16 PM | 480 | 62.00 | 67.57 | 69.12 | 0.00 | 0.00% | 1 | 346 | 25.55% |
SPY250620C00485000 | 4/26/2024 1:52 PM | 485 | 63.64 | 63.98 | 65.48 | 4.59 | 7.77% | 1 | 3,078 | 25.05% |
SPY250620C00490000 | 4/26/2024 2:10 PM | 490 | 61.35 | 60.45 | 61.91 | 3.47 | 6.00% | 1 | 789 | 24.56% |
SPY250620C00495000 | 4/25/2024 4:30 PM | 495 | 57.79 | 56.99 | 58.40 | 4.55 | 8.55% | 1 | 369 | 24.07% |
SPY250620C00500000 | 4/26/2024 8:09 PM | 500 | 54.52 | 53.60 | 54.98 | 4.46 | 8.91% | 60 | 3,705 | 23.60% |
SPY250620C00505000 | 4/26/2024 3:23 PM | 505 | 50.87 | 50.29 | 51.62 | 2.65 | 5.50% | 36 | 664 | 23.12% |
SPY250620C00510000 | 4/26/2024 5:08 PM | 510 | 48.57 | 47.10 | 48.35 | 6.32 | 14.96% | 12 | 3,121 | 22.66% |
SPY250620C00515000 | 4/26/2024 5:44 PM | 515 | 45.37 | 43.92 | 45.17 | 4.39 | 10.71% | 27 | 1,351 | 22.20% |
SPY250620C00520000 | 4/26/2024 7:13 PM | 520 | 42.26 | 40.86 | 42.04 | 3.55 | 9.17% | 4 | 1,676 | 21.74% |
SPY250620C00525000 | 4/26/2024 3:11 PM | 525 | 38.79 | 37.99 | 39.04 | 0.29 | 0.75% | 1 | 2,594 | 21.29% |
SPY250620C00530000 | 4/26/2024 8:12 PM | 530 | 35.88 | 35.21 | 36.11 | 0.48 | 1.36% | 448 | 958 | 20.84% |
SPY250620C00535000 | 4/26/2024 6:07 PM | 535 | 33.51 | 32.67 | 33.12 | 3.16 | 10.41% | 8 | 711 | 20.32% |
SPY250620C00540000 | 4/26/2024 6:07 PM | 540 | 30.88 | 30.01 | 30.44 | 0.88 | 2.93% | 2,119 | 3,667 | 19.91% |
SPY250620C00545000 | 4/26/2024 5:25 PM | 545 | 28.45 | 27.46 | 27.90 | 0.95 | 3.45% | 327 | 892 | 19.51% |
SPY250620C00550000 | 4/26/2024 6:07 PM | 550 | 25.79 | 25.02 | 25.45 | 2.84 | 12.37% | 308 | 3,399 | 19.11% |
SPY250620C00555000 | 4/26/2024 4:35 PM | 555 | 23.26 | 22.72 | 23.15 | 2.96 | 14.58% | 202 | 4,396 | 18.73% |
SPY250620C00560000 | 4/26/2024 3:48 PM | 560 | 21.03 | 20.54 | 20.95 | 3.35 | 18.95% | 22 | 1,649 | 18.36% |
SPY250620C00565000 | 4/26/2024 3:15 PM | 565 | 18.70 | 18.51 | 18.89 | 2.29 | 13.95% | 138 | 593 | 17.99% |
SPY250620C00570000 | 4/26/2024 3:50 PM | 570 | 17.06 | 16.60 | 16.98 | 1.66 | 10.78% | 44 | 1,661 | 17.66% |
SPY250620C00575000 | 4/26/2024 3:12 PM | 575 | 15.00 | 14.87 | 15.22 | 1.50 | 11.11% | 3 | 5,845 | 17.34% |
SPY250620C00580000 | 4/26/2024 4:06 PM | 580 | 13.37 | 13.21 | 13.57 | 1.44 | 12.07% | 9 | 5,961 | 17.03% |
SPY250620C00585000 | 4/26/2024 7:22 PM | 585 | 12.25 | 11.74 | 12.07 | 1.75 | 16.67% | 16 | 605 | 16.74% |
SPY250620C00590000 | 4/26/2024 4:25 PM | 590 | 10.65 | 10.35 | 10.71 | 1.35 | 14.52% | 1 | 3,488 | 16.47% |
SPY250620C00595000 | 4/26/2024 1:41 PM | 595 | 9.00 | 9.12 | 9.48 | 1.34 | 17.49% | 3 | 2,945 | 16.23% |
SPY250620C00600000 | 4/25/2024 7:06 PM | 600 | 8.34 | 8.01 | 8.36 | 0.99 | 13.47% | 10 | 2,540 | 15.99% |
SPY250620C00605000 | 4/25/2024 4:55 PM | 605 | 6.20 | 7.02 | 7.36 | 0.00 | 0.00% | 3 | 3,462 | 15.78% |
SPY250620C00610000 | 4/26/2024 6:53 PM | 610 | 6.40 | 6.15 | 6.47 | 0.89 | 16.15% | 1 | 3,619 | 15.59% |
SPY250620C00615000 | 4/26/2024 7:17 PM | 615 | 5.75 | 5.38 | 5.66 | 0.94 | 19.54% | 8 | 5,809 | 15.40% |
SPY250620C00620000 | 4/26/2024 7:17 PM | 620 | 5.01 | 4.69 | 4.96 | 0.73 | 17.06% | 36 | 7,913 | 15.24% |
SPY250620C00625000 | 4/26/2024 7:56 PM | 625 | 4.26 | 4.09 | 4.34 | 0.44 | 11.52% | 42 | 14,339 | 15.09% |
SPY250620C00630000 | 4/26/2024 7:56 PM | 630 | 3.70 | 3.57 | 3.79 | 0.45 | 13.85% | 58 | 11,742 | 14.96% |
SPY250620C00635000 | 4/26/2024 7:17 PM | 635 | 3.35 | 3.12 | 3.29 | 0.50 | 17.54% | 63 | 22,973 | 14.82% |
SPY250620C00640000 | 4/26/2024 4:20 PM | 640 | 2.79 | 2.73 | 2.89 | -0.10 | -3.46% | 38 | 30,506 | 14.74% |
SPY250620C00645000 | 4/26/2024 3:02 PM | 645 | 2.50 | 2.36 | 2.52 | 0.48 | 23.76% | 1 | 25,186 | 14.64% |
SPY250620C00650000 | 4/25/2024 5:23 PM | 650 | 1.83 | 2.06 | 2.20 | 0.00 | 0.00% | 14 | 25,415 | 14.56% |
SPY250620C00655000 | 4/24/2024 1:37 PM | 655 | 1.96 | 1.79 | 1.93 | 0.00 | 0.00% | 1 | 20,748 | 14.50% |
SPY250620C00660000 | 4/24/2024 7:06 PM | 660 | 1.68 | 1.56 | 1.69 | 0.08 | 5.00% | 2 | 1,796 | 14.45% |
SPY250620C00665000 | 4/23/2024 4:25 PM | 665 | 1.49 | 1.37 | 1.48 | 0.00 | 0.00% | 4 | 205 | 14.40% |
SPY250620C00670000 | 4/26/2024 2:01 PM | 670 | 1.22 | 1.18 | 1.31 | 0.12 | 10.91% | 1 | 75 | 14.39% |
SPY250620C00675000 | 4/25/2024 7:42 PM | 675 | 0.99 | 1.05 | 1.16 | 0.00 | 0.00% | 4 | 87 | 14.38% |
SPY250620C00680000 | 4/26/2024 1:30 PM | 680 | 0.96 | 0.92 | 1.03 | -0.11 | -10.28% | 1 | 235 | 14.38% |
SPY250620C00685000 | 4/25/2024 2:04 PM | 685 | 0.70 | 0.81 | 0.91 | 0.00 | 0.00% | 2 | 110 | 14.37% |
SPY250620C00690000 | 4/25/2024 6:53 PM | 690 | 0.66 | 0.71 | 0.81 | 0.00 | 0.00% | 1 | 162 | 14.39% |
SPY250620C00695000 | 4/2/2024 1:30 PM | 695 | 1.43 | 0.64 | 0.72 | 0.00 | 0.00% | 1 | 16 | 14.39% |
SPY250620C00700000 | 4/25/2024 2:00 PM | 700 | 0.54 | 0.56 | 0.65 | 0.00 | 0.00% | 1 | 455 | 14.44% |
SPY250620C00705000 | 4/10/2024 7:42 PM | 705 | 1.01 | 0.50 | 0.58 | 0.00 | 0.00% | 1 | 7 | 14.46% |
SPY250620C00710000 | 4/23/2024 2:04 PM | 710 | 0.53 | 0.44 | 0.53 | 0.00 | 0.00% | 40 | 323 | 14.53% |
SPY250620C00715000 | 4/17/2024 4:51 PM | 715 | 0.51 | 0.40 | 0.48 | 0.00 | 0.00% | 31 | 506 | 14.58% |
SPY250620C00720000 | 4/22/2024 6:29 PM | 720 | 0.42 | 0.36 | 0.43 | 0.00 | 0.00% | 1 | 92 | 14.61% |
SPY250620C00725000 | 4/11/2024 7:06 PM | 725 | 0.70 | 0.32 | 0.40 | 0.00 | 0.00% | 2 | 197 | 14.71% |
SPY250620C00730000 | 4/19/2024 6:02 PM | 730 | 0.32 | 0.29 | 0.36 | 0.00 | 0.00% | 1 | 58 | 14.74% |
SPY250620C00735000 | 4/17/2024 2:40 PM | 735 | 0.33 | 0.26 | 0.33 | 0.00 | 0.00% | 2 | 12 | 14.81% |
SPY250620C00740000 | 4/11/2024 5:20 PM | 740 | 0.50 | 0.23 | 0.31 | 0.00 | 0.00% | 1 | 6 | 14.92% |
SPY250620C00745000 | 4/19/2024 3:00 PM | 745 | 0.28 | 0.20 | 0.29 | 0.00 | 0.00% | 1 | 58 | 15.03% |
SPY250620C00750000 | 4/25/2024 7:47 PM | 750 | 0.21 | 0.19 | 0.25 | 0.00 | 0.00% | 46 | 1,350 | 14.98% |
SPY250620C00755000 | 4/22/2024 4:28 PM | 755 | 0.17 | 0.16 | 0.24 | 0.00 | 0.00% | 1 | 30 | 15.13% |
SPY250620C00760000 | 4/26/2024 1:41 PM | 760 | 0.20 | 0.15 | 0.23 | 0.02 | 11.11% | 1 | 17 | 15.26% |
SPY250620C00765000 | 4/26/2024 7:20 PM | 765 | 0.19 | 0.14 | 0.21 | 0.00 | 0.00% | 4 | 70 | 15.31% |
SPY250620C00770000 | 4/19/2024 4:44 PM | 770 | 0.19 | 0.13 | 0.20 | 0.00 | 0.00% | 2 | 52 | 15.43% |
SPY250620C00775000 | 4/25/2024 3:55 PM | 775 | 0.16 | 0.11 | 0.19 | 0.02 | 14.29% | 10 | 139 | 15.55% |
SPY250620C00780000 | 4/19/2024 5:42 PM | 780 | 0.16 | 0.10 | 0.18 | 0.00 | 0.00% | 50 | 50 | 15.67% |
SPY250620C00785000 | 4/25/2024 1:30 PM | 785 | 0.07 | 0.09 | 0.17 | 0.00 | 0.00% | 1 | 41 | 15.77% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250620P00150000 | 4/26/2024 2:28 PM | 150 | 0.34 | 0.34 | 0.40 | -0.06 | -15.00% | 1,501 | 2,901 | 47.90% |
SPY250620P00155000 | 4/22/2024 3:20 PM | 155 | 0.47 | 0.35 | 0.43 | 0.00 | 0.00% | 2 | 84 | 47.07% |
SPY250620P00160000 | 4/9/2024 6:56 PM | 160 | 0.48 | 0.38 | 0.46 | 0.00 | 0.00% | 20 | 493 | 46.27% |
SPY250620P00165000 | 3/11/2024 8:03 PM | 165 | 0.59 | 0.43 | 0.60 | 0.00 | 0.00% | 1 | 78 | 46.70% |
SPY250620P00170000 | 4/25/2024 2:29 PM | 170 | 0.54 | 0.45 | 0.52 | 0.00 | 0.00% | 50 | 168 | 44.67% |
SPY250620P00175000 | 4/24/2024 1:30 PM | 175 | 0.52 | 0.48 | 0.55 | 0.00 | 0.00% | 1 | 528 | 43.87% |
SPY250620P00180000 | 4/25/2024 1:30 PM | 180 | 0.60 | 0.51 | 0.59 | 0.00 | 0.00% | 1 | 267 | 43.19% |
SPY250620P00185000 | 4/19/2024 4:59 PM | 185 | 0.77 | 0.55 | 0.62 | 0.00 | 0.00% | 1 | 25 | 42.38% |
SPY250620P00190000 | 4/15/2024 7:26 PM | 190 | 0.84 | 0.59 | 0.66 | 0.00 | 0.00% | 10 | 39 | 41.70% |
SPY250620P00195000 | 4/19/2024 4:15 PM | 195 | 0.92 | 0.63 | 0.70 | 0.00 | 0.00% | 3 | 53 | 41.00% |
SPY250620P00200000 | 4/25/2024 1:30 PM | 200 | 0.75 | 0.67 | 0.74 | 0.00 | 0.00% | 10 | 990 | 40.31% |
SPY250620P00205000 | 4/24/2024 5:13 PM | 205 | 0.78 | 0.71 | 0.78 | 0.00 | 0.00% | 10 | 50 | 39.61% |
SPY250620P00210000 | 4/24/2024 5:14 PM | 210 | 0.83 | 0.75 | 0.82 | 0.00 | 0.00% | 10 | 49 | 38.92% |
SPY250620P00215000 | 4/15/2024 5:19 PM | 215 | 1.09 | 0.80 | 0.87 | 0.00 | 0.00% | 10 | 23 | 38.29% |
SPY250620P00220000 | 4/26/2024 3:11 PM | 220 | 0.85 | 0.84 | 0.92 | -0.14 | -14.14% | 10 | 96 | 37.67% |
SPY250620P00225000 | 4/23/2024 2:54 PM | 225 | 0.95 | 0.89 | 0.97 | 0.00 | 0.00% | 1 | 159 | 37.04% |
SPY250620P00230000 | 4/23/2024 1:50 PM | 230 | 1.03 | 0.94 | 1.02 | 0.00 | 0.00% | 10 | 31 | 36.40% |
SPY250620P00235000 | 4/15/2024 7:11 PM | 235 | 1.42 | 1.00 | 1.08 | 0.00 | 0.00% | 9 | 275 | 35.82% |
SPY250620P00240000 | 4/15/2024 7:10 PM | 240 | 1.06 | 1.06 | 1.14 | -0.45 | -29.80% | 1 | 274 | 35.23% |
SPY250620P00245000 | 4/23/2024 2:02 PM | 245 | 1.24 | 1.11 | 1.20 | 0.00 | 0.00% | 2 | 26 | 34.64% |
SPY250620P00250000 | 4/26/2024 3:11 PM | 250 | 1.19 | 1.18 | 1.27 | -0.39 | -24.68% | 1 | 786 | 34.09% |
SPY250620P00255000 | 4/24/2024 3:31 PM | 255 | 1.35 | 1.24 | 1.33 | 0.00 | 0.00% | 2 | 79 | 33.49% |
SPY250620P00260000 | 4/26/2024 7:41 PM | 260 | 1.32 | 1.31 | 1.40 | -0.12 | -8.33% | 5 | 848 | 32.93% |
SPY250620P00265000 | 4/25/2024 1:36 PM | 265 | 1.61 | 1.38 | 1.48 | 0.00 | 0.00% | 2 | 70 | 32.40% |
SPY250620P00270000 | 4/25/2024 8:04 PM | 270 | 1.52 | 1.46 | 1.55 | 0.00 | 0.00% | 1 | 335 | 31.83% |
SPY250620P00275000 | 4/24/2024 3:01 PM | 275 | 1.68 | 1.54 | 1.64 | 0.00 | 0.00% | 2 | 755 | 31.32% |
SPY250620P00280000 | 4/22/2024 6:12 PM | 280 | 1.85 | 1.63 | 1.72 | 0.00 | 0.00% | 2 | 584 | 30.77% |
SPY250620P00285000 | 4/26/2024 7:12 PM | 285 | 1.75 | 1.72 | 1.81 | -0.11 | -5.91% | 6 | 27 | 30.26% |
SPY250620P00290000 | 4/24/2024 3:28 PM | 290 | 1.95 | 1.81 | 1.91 | 0.00 | 0.00% | 1 | 765 | 29.76% |
SPY250620P00295000 | 4/26/2024 2:26 PM | 295 | 1.90 | 1.91 | 2.01 | -0.16 | -7.77% | 1 | 365 | 29.25% |
SPY250620P00300000 | 4/26/2024 4:50 PM | 300 | 2.01 | 2.02 | 2.12 | -0.18 | -8.22% | 27 | 3,560 | 28.75% |
SPY250620P00305000 | 4/23/2024 2:54 PM | 305 | 2.27 | 2.13 | 2.23 | 0.00 | 0.00% | 4 | 54 | 28.26% |
SPY250620P00310000 | 4/24/2024 7:17 PM | 310 | 2.40 | 2.25 | 2.35 | 0.00 | 0.00% | 2 | 51 | 27.77% |
SPY250620P00315000 | 4/25/2024 1:40 PM | 315 | 2.77 | 2.38 | 2.48 | 0.00 | 0.00% | 40 | 733 | 27.31% |
SPY250620P00320000 | 4/17/2024 2:09 PM | 320 | 3.42 | 2.51 | 2.62 | 0.00 | 0.00% | 3 | 642 | 26.85% |
SPY250620P00325000 | 4/19/2024 6:21 PM | 325 | 3.70 | 2.65 | 2.76 | 0.00 | 0.00% | 9 | 869 | 26.38% |
SPY250620P00330000 | 4/26/2024 5:34 PM | 330 | 2.80 | 2.81 | 2.91 | -0.10 | -3.45% | 207 | 3,556 | 25.92% |
SPY250620P00335000 | 4/25/2024 1:59 PM | 335 | 3.00 | 2.97 | 3.08 | -0.50 | -14.29% | 3 | 5,115 | 25.48% |
SPY250620P00340000 | 4/25/2024 8:04 PM | 340 | 3.27 | 3.13 | 3.25 | 0.00 | 0.00% | 1 | 11,002 | 25.03% |
SPY250620P00345000 | 4/26/2024 4:20 PM | 345 | 3.32 | 3.30 | 3.44 | -0.29 | -8.03% | 35 | 20,585 | 24.60% |
SPY250620P00350000 | 4/26/2024 7:32 PM | 350 | 3.53 | 3.51 | 3.63 | -0.49 | -12.19% | 231 | 27,757 | 24.16% |
SPY250620P00355000 | 4/26/2024 4:20 PM | 355 | 3.72 | 3.72 | 3.84 | -0.34 | -8.37% | 35 | 19,758 | 23.74% |
SPY250620P00360000 | 4/26/2024 4:21 PM | 360 | 3.93 | 3.93 | 4.07 | -1.18 | -23.09% | 35 | 11,640 | 23.33% |
SPY250620P00365000 | 4/25/2024 7:40 PM | 365 | 4.52 | 4.16 | 4.30 | 0.00 | 0.00% | 6 | 719 | 22.90% |
SPY250620P00370000 | 4/26/2024 6:57 PM | 370 | 4.43 | 4.41 | 4.56 | -0.66 | -12.97% | 1 | 403 | 22.50% |
SPY250620P00375000 | 4/26/2024 6:57 PM | 375 | 4.72 | 4.66 | 4.83 | -0.70 | -12.92% | 53 | 6,438 | 22.09% |
SPY250620P00380000 | 4/26/2024 7:16 PM | 380 | 4.96 | 4.95 | 5.12 | -0.36 | -6.77% | 2 | 3,162 | 21.69% |
SPY250620P00385000 | 4/23/2024 3:32 PM | 385 | 5.71 | 5.26 | 5.43 | 0.00 | 0.00% | 3 | 9,560 | 21.29% |
SPY250620P00390000 | 4/26/2024 5:53 PM | 390 | 5.58 | 5.57 | 5.76 | -1.01 | -15.33% | 11 | 3,064 | 20.90% |
SPY250620P00395000 | 4/25/2024 3:58 PM | 395 | 6.91 | 5.92 | 6.12 | 0.00 | 0.00% | 1 | 743 | 20.51% |
SPY250620P00400000 | 4/26/2024 7:48 PM | 400 | 6.34 | 6.30 | 6.50 | -0.14 | -2.16% | 72 | 7,218 | 20.13% |
SPY250620P00405000 | 4/26/2024 7:59 PM | 405 | 6.77 | 6.70 | 6.93 | -0.20 | -2.87% | 254 | 332 | 19.77% |
SPY250620P00410000 | 4/26/2024 5:02 PM | 410 | 7.11 | 7.15 | 7.35 | -0.33 | -4.44% | 2 | 8,198 | 19.37% |
SPY250620P00415000 | 4/26/2024 5:02 PM | 415 | 7.57 | 7.60 | 7.86 | -0.86 | -10.20% | 13 | 593 | 19.04% |
SPY250620P00420000 | 4/26/2024 5:40 PM | 420 | 8.10 | 8.10 | 8.36 | -0.71 | -8.06% | 24 | 1,984 | 18.66% |
SPY250620P00425000 | 4/25/2024 7:40 PM | 425 | 9.43 | 8.63 | 8.90 | 0.00 | 0.00% | 11 | 6,824 | 18.29% |
SPY250620P00430000 | 4/25/2024 4:46 PM | 430 | 9.29 | 9.20 | 9.49 | -1.21 | -11.52% | 6 | 1,891 | 17.94% |
SPY250620P00435000 | 4/26/2024 4:14 PM | 435 | 9.95 | 9.80 | 10.12 | -0.79 | -7.36% | 1 | 3,153 | 17.58% |
SPY250620P00440000 | 4/26/2024 4:05 PM | 440 | 10.59 | 10.46 | 10.79 | -1.35 | -11.31% | 1 | 4,688 | 17.22% |
SPY250620P00445000 | 4/26/2024 7:58 PM | 445 | 11.32 | 11.18 | 11.51 | -0.90 | -7.36% | 16 | 2,190 | 16.86% |
SPY250620P00450000 | 4/26/2024 2:24 PM | 450 | 11.90 | 11.94 | 12.27 | -2.09 | -14.94% | 2 | 3,016 | 16.50% |
SPY250620P00455000 | 4/25/2024 7:46 PM | 455 | 14.03 | 12.75 | 13.10 | 0.00 | 0.00% | 4 | 4,821 | 16.14% |
SPY250620P00460000 | 4/26/2024 4:56 PM | 460 | 13.55 | 13.62 | 13.98 | -1.78 | -11.61% | 13 | 2,858 | 15.79% |
SPY250620P00465000 | 4/26/2024 4:05 PM | 465 | 14.68 | 14.56 | 14.92 | -1.28 | -8.02% | 5 | 663 | 15.42% |
SPY250620P00470000 | 4/26/2024 7:57 PM | 470 | 15.68 | 15.56 | 15.92 | -2.60 | -14.22% | 6 | 4,200 | 15.06% |
SPY250620P00475000 | 4/26/2024 7:20 PM | 475 | 16.61 | 16.62 | 17.01 | -0.26 | -1.54% | 2 | 516 | 14.70% |
SPY250620P00480000 | 4/26/2024 4:21 PM | 480 | 17.90 | 17.77 | 18.16 | -0.95 | -5.04% | 7 | 1,531 | 14.33% |
SPY250620P00485000 | 4/26/2024 7:21 PM | 485 | 18.85 | 18.99 | 19.39 | -0.54 | -2.78% | 24 | 767 | 13.96% |
SPY250620P00490000 | 4/26/2024 3:27 PM | 490 | 20.48 | 20.30 | 20.71 | -0.09 | -0.44% | 4 | 806 | 13.58% |
SPY250620P00495000 | 4/26/2024 7:45 PM | 495 | 21.78 | 21.70 | 22.12 | -2.56 | -10.52% | 11 | 2,447 | 13.20% |
SPY250620P00500000 | 4/26/2024 8:09 PM | 500 | 23.48 | 23.19 | 23.63 | -1.12 | -4.55% | 60 | 626 | 12.81% |
SPY250620P00505000 | 4/26/2024 5:54 PM | 505 | 24.61 | 24.80 | 25.26 | -0.56 | -2.22% | 15 | 661 | 12.43% |
SPY250620P00510000 | 4/26/2024 8:12 PM | 510 | 26.69 | 26.53 | 26.94 | -2.79 | -9.46% | 506 | 2,486 | 12.00% |
SPY250620P00515000 | 4/26/2024 7:04 PM | 515 | 28.24 | 28.38 | 28.84 | -2.74 | -8.84% | 36 | 6,660 | 11.60% |
SPY250620P00520000 | 4/26/2024 7:54 PM | 520 | 30.41 | 30.38 | 30.80 | -2.73 | -8.24% | 75 | 941 | 11.16% |
SPY250620P00525000 | 4/26/2024 7:04 PM | 525 | 32.55 | 32.52 | 32.99 | -2.90 | -8.18% | 21 | 3,626 | 10.75% |
SPY250620P00530000 | 4/26/2024 7:05 PM | 530 | 34.64 | 34.66 | 35.45 | -2.69 | -7.21% | 36 | 5,846 | 10.37% |
SPY250620P00535000 | 4/24/2024 7:58 PM | 535 | 39.50 | 37.04 | 38.15 | 0.00 | 0.00% | 26 | 346 | 10.02% |
SPY250620P00540000 | 4/26/2024 6:07 PM | 540 | 39.69 | 39.70 | 40.87 | -1.71 | -4.13% | 1 | 704 | 9.56% |
SPY250620P00545000 | 4/25/2024 2:29 PM | 545 | 49.20 | 42.55 | 43.91 | 0.00 | 0.00% | 2 | 109 | 9.15% |
SPY250620P00550000 | 4/25/2024 1:30 PM | 550 | 52.65 | 45.65 | 47.09 | 0.00 | 0.00% | 1 | 387 | 8.67% |
SPY250620P00555000 | 4/19/2024 4:51 PM | 555 | 60.45 | 49.01 | 50.54 | 0.00 | 0.00% | 1 | 845 | 8.18% |
SPY250620P00560000 | 4/10/2024 2:27 PM | 560 | 49.32 | 52.66 | 54.27 | 0.00 | 0.00% | 2 | 218 | 7.69% |
SPY250620P00565000 | 4/25/2024 1:39 PM | 565 | 66.40 | 56.62 | 58.34 | 0.00 | 0.00% | 1 | 13 | 7.25% |
SPY250620P00570000 | 4/25/2024 1:47 PM | 570 | 71.00 | 60.94 | 62.80 | 0.00 | 0.00% | 1 | 8 | 7.02% |
SPY250620P00575000 | 4/25/2024 1:40 PM | 575 | 76.40 | 65.74 | 67.75 | 0.00 | 0.00% | 1 | 0 | 7.36% |
SPY250620P00580000 | 4/12/2024 3:09 PM | 580 | 67.50 | 70.72 | 72.76 | 0.00 | 0.00% | 4 | 0 | 7.77% |
SPY250620P00590000 | 4/18/2024 6:35 PM | 590 | 92.30 | 80.70 | 82.78 | 0.00 | 0.00% | 7 | 0 | 8.57% |
SPY250620P00600000 | 4/25/2024 1:33 PM | 600 | 101.00 | 90.67 | 92.81 | 0.00 | 0.00% | 2 | 0 | 9.37% |
SPY250620P00605000 | 3/18/2024 7:51 PM | 605 | 91.92 | 103.16 | 105.67 | 0.00 | 0.00% | - | 0 | 16.92% |
SPY250620P00610000 | 4/4/2024 7:52 PM | 610 | 95.50 | 100.64 | 102.83 | 0.00 | 0.00% | 1 | 0 | 10.13% |
SPY250620P00615000 | 3/13/2024 7:21 PM | 615 | 98.44 | 103.01 | 105.09 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY250620P00630000 | 5/30/2023 6:16 PM | 630 | 210.50 | 189.00 | 194.00 | 0.00 | 0.00% | - | 0 | 50.57% |
SPY250620P00635000 | 5/30/2023 6:16 PM | 635 | 215.50 | 194.00 | 199.00 | 0.00 | 0.00% | - | 0 | 51.15% |
SPY250620P00680000 | 11/27/2023 3:53 PM | 680 | 224.97 | 201.00 | 206.00 | 0.00 | 0.00% | - | 0 | 38.72% |
SPY250620P00685000 | 12/13/2023 8:35 PM | 685 | 218.67 | 206.00 | 211.00 | 0.00 | 0.00% | 1 | 0 | 39.19% |
SPY250620P00750000 | 3/12/2024 2:04 PM | 750 | 238.27 | 234.92 | 237.81 | 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%