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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY260116C00210000 | 4/26/2024 6:58 PM | 210 | 309.26 | 306.00 | 311.00 | 3.84 | 1.26% | 8 | 85 | 52.50% |
SPY260116C00215000 | 12/14/2023 5:30 PM | 215 | 267.50 | 267.84 | 272.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
SPY260116C00220000 | 1/22/2024 3:04 PM | 220 | 273.36 | 283.00 | 287.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
SPY260116C00225000 | 2/21/2024 6:13 PM | 225 | 281.02 | 305.71 | 310.50 | 0.00 | 0.00% | 4 | 5 | 65.09% |
SPY260116C00230000 | 1/17/2024 6:48 PM | 230 | 252.00 | 278.01 | 282.50 | 0.00 | 0.00% | 3 | 30 | 38.47% |
SPY260116C00235000 | 1/4/2024 7:24 PM | 235 | 246.48 | 267.50 | 272.50 | 0.00 | 0.00% | 2 | 9 | 0.00% |
SPY260116C00240000 | 1/8/2024 8:47 PM | 240 | 247.00 | 267.00 | 272.00 | 0.00 | 0.00% | 7 | 9 | 35.67% |
SPY260116C00245000 | 1/31/2024 8:02 PM | 245 | 253.00 | 277.00 | 282.00 | 0.00 | 0.00% | 5 | 6 | 51.27% |
SPY260116C00250000 | 4/19/2024 8:06 PM | 250 | 260.37 | 270.00 | 275.00 | 0.00 | 0.00% | 20 | 36 | 50.62% |
SPY260116C00255000 | 3/4/2024 2:59 PM | 255 | 272.00 | 277.50 | 282.50 | 0.00 | 0.00% | 1 | 29 | 58.56% |
SPY260116C00260000 | 3/14/2024 7:01 PM | 260 | 268.50 | 264.94 | 269.50 | 0.00 | 0.00% | 1 | 5 | 50.45% |
SPY260116C00270000 | 12/4/2023 6:39 PM | 270 | 205.90 | 212.00 | 217.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY260116C00275000 | 3/4/2024 7:26 PM | 275 | 253.00 | 259.50 | 264.50 | 0.00 | 0.00% | 1 | 7 | 55.15% |
SPY260116C00280000 | 3/26/2024 4:45 PM | 280 | 258.20 | 243.04 | 248.00 | 0.00 | 0.00% | 1 | 12 | 46.70% |
SPY260116C00285000 | 12/26/2023 4:54 PM | 285 | 206.00 | 217.00 | 222.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SPY260116C00290000 | 1/26/2024 7:52 PM | 290 | 216.50 | 232.50 | 237.50 | 0.00 | 0.00% | 1 | 115 | 44.17% |
SPY260116C00295000 | 3/15/2024 1:49 PM | 295 | 235.01 | 234.00 | 238.95 | 0.00 | 0.00% | 4 | 2 | 48.18% |
SPY260116C00300000 | 4/18/2024 5:17 PM | 300 | 221.00 | 226.50 | 230.50 | 0.00 | 0.00% | 15 | 87 | 44.49% |
SPY260116C00305000 | 1/24/2024 8:14 PM | 305 | 201.20 | 219.50 | 224.50 | 0.00 | 0.00% | 1 | 3 | 42.70% |
SPY260116C00310000 | 3/5/2024 4:24 PM | 310 | 219.00 | 228.00 | 232.92 | 0.00 | 0.00% | 6 | 9 | 51.13% |
SPY260116C00315000 | 4/9/2024 5:53 PM | 315 | 223.70 | 212.20 | 217.00 | 0.00 | 0.00% | 2 | 10 | 42.53% |
SPY260116C00320000 | 4/19/2024 2:53 PM | 320 | 203.00 | 208.13 | 213.00 | 0.00 | 0.00% | 1 | 59 | 42.23% |
SPY260116C00325000 | 4/22/2024 3:39 PM | 325 | 195.50 | 203.52 | 208.50 | 0.00 | 0.00% | 24 | 44 | 41.57% |
SPY260116C00330000 | 3/20/2024 6:42 PM | 330 | 212.00 | 188.00 | 193.00 | 0.00 | 0.00% | 1 | 5 | 33.04% |
SPY260116C00335000 | 3/7/2024 2:43 PM | 335 | 200.61 | 205.50 | 210.50 | 0.00 | 0.00% | 2 | 32 | 47.18% |
SPY260116C00340000 | 3/22/2024 7:45 PM | 340 | 206.21 | 179.50 | 184.00 | 0.00 | 0.00% | 1 | 7 | 32.10% |
SPY260116C00345000 | 3/27/2024 2:31 PM | 345 | 200.00 | 187.50 | 192.50 | 0.00 | 0.00% | 2 | 4 | 40.20% |
SPY260116C00350000 | 4/23/2024 5:11 PM | 350 | 184.00 | 182.10 | 187.00 | 1.00 | 0.55% | 1 | 181 | 38.92% |
SPY260116C00355000 | 4/16/2024 4:51 PM | 355 | 178.63 | 177.82 | 182.50 | 0.00 | 0.00% | 2 | 8 | 38.25% |
SPY260116C00360000 | 4/16/2024 4:51 PM | 360 | 174.38 | 173.59 | 178.00 | 0.00 | 0.00% | 2 | 14 | 37.59% |
SPY260116C00365000 | 4/10/2024 4:05 PM | 365 | 178.50 | 169.39 | 174.00 | 0.00 | 0.00% | 1 | 18 | 37.21% |
SPY260116C00370000 | 4/17/2024 3:01 PM | 370 | 165.33 | 165.19 | 169.94 | 0.00 | 0.00% | 4 | 74 | 36.79% |
SPY260116C00375000 | 4/3/2024 7:36 PM | 375 | 173.64 | 161.03 | 165.50 | 0.00 | 0.00% | 1 | 181 | 36.16% |
SPY260116C00380000 | 4/15/2024 6:32 PM | 380 | 159.50 | 156.90 | 161.49 | 0.00 | 0.00% | 4 | 16 | 35.75% |
SPY260116C00385000 | 3/20/2024 7:27 PM | 385 | 166.93 | 142.00 | 147.00 | 0.00 | 0.00% | 5 | 36 | 29.60% |
SPY260116C00390000 | 4/11/2024 2:09 PM | 390 | 157.83 | 148.70 | 153.00 | 0.00 | 0.00% | 7 | 19 | 34.66% |
SPY260116C00395000 | 3/22/2024 6:18 PM | 395 | 160.43 | 133.87 | 138.50 | 0.00 | 0.00% | 3 | 40 | 28.72% |
SPY260116C00400000 | 4/24/2024 2:30 PM | 400 | 141.45 | 140.60 | 144.88 | 0.00 | 0.00% | 1 | 173 | 33.74% |
SPY260116C00405000 | 4/1/2024 3:39 PM | 405 | 151.95 | 136.59 | 140.79 | 0.00 | 0.00% | 19 | 62 | 33.25% |
SPY260116C00410000 | 4/25/2024 4:57 PM | 410 | 129.65 | 132.61 | 136.74 | 0.00 | 0.00% | 26 | 167 | 32.78% |
SPY260116C00415000 | 4/12/2024 7:11 PM | 415 | 135.00 | 128.66 | 132.71 | 0.00 | 0.00% | 1 | 103 | 32.30% |
SPY260116C00420000 | 4/26/2024 2:50 PM | 420 | 126.96 | 124.74 | 128.71 | 1.70 | 1.36% | 1 | 88 | 31.83% |
SPY260116C00425000 | 4/23/2024 7:28 PM | 425 | 120.61 | 120.85 | 124.75 | 0.00 | 0.00% | 1 | 109 | 31.37% |
SPY260116C00430000 | 4/3/2024 5:54 PM | 430 | 130.00 | 117.00 | 120.82 | 0.00 | 0.00% | 1 | 61 | 30.92% |
SPY260116C00435000 | 4/15/2024 3:10 PM | 435 | 117.91 | 113.18 | 116.92 | 0.00 | 0.00% | 1 | 33 | 30.46% |
SPY260116C00440000 | 4/26/2024 6:09 PM | 440 | 110.61 | 109.40 | 113.07 | 7.82 | 7.61% | 1 | 723 | 30.02% |
SPY260116C00445000 | 4/23/2024 6:51 PM | 445 | 105.72 | 105.65 | 109.25 | 0.00 | 0.00% | 5 | 45 | 29.58% |
SPY260116C00450000 | 4/22/2024 7:21 PM | 450 | 98.50 | 101.94 | 105.47 | 0.00 | 0.00% | 2 | 143 | 29.15% |
SPY260116C00455000 | 4/23/2024 3:26 PM | 455 | 98.28 | 98.28 | 101.73 | 0.00 | 0.00% | 1 | 73 | 28.72% |
SPY260116C00460000 | 4/19/2024 1:48 PM | 460 | 93.80 | 94.65 | 98.03 | 0.00 | 0.00% | 15 | 232 | 28.30% |
SPY260116C00465000 | 4/15/2024 2:41 PM | 465 | 98.24 | 91.07 | 94.38 | 0.00 | 0.00% | 1 | 52 | 27.88% |
SPY260116C00470000 | 4/26/2024 3:31 PM | 470 | 88.50 | 87.53 | 90.77 | 7.65 | 9.46% | 3 | 118 | 27.47% |
SPY260116C00475000 | 4/25/2024 2:18 PM | 475 | 79.21 | 84.04 | 87.21 | 0.00 | 0.00% | 2 | 300 | 27.06% |
SPY260116C00480000 | 4/23/2024 6:00 PM | 480 | 80.96 | 80.59 | 83.70 | 0.00 | 0.00% | 3 | 570 | 26.65% |
SPY260116C00485000 | 4/25/2024 4:05 PM | 485 | 73.28 | 77.19 | 80.24 | 0.00 | 0.00% | 1 | 3,009 | 26.26% |
SPY260116C00490000 | 4/25/2024 4:05 PM | 490 | 69.95 | 73.85 | 76.83 | 0.00 | 0.00% | 1 | 418 | 25.86% |
SPY260116C00495000 | 4/22/2024 5:07 PM | 495 | 66.00 | 70.55 | 73.48 | 0.00 | 0.00% | 51 | 197 | 25.47% |
SPY260116C00500000 | 4/26/2024 5:16 PM | 500 | 69.74 | 67.70 | 70.18 | 2.74 | 4.09% | 15 | 1,487 | 25.08% |
SPY260116C00505000 | 4/26/2024 5:39 PM | 505 | 66.63 | 64.13 | 66.93 | 4.65 | 7.50% | 5 | 759 | 24.70% |
SPY260116C00510000 | 4/26/2024 7:44 PM | 510 | 62.88 | 61.01 | 63.75 | 5.33 | 9.26% | 37 | 386 | 24.32% |
SPY260116C00515000 | 4/26/2024 6:08 PM | 515 | 60.00 | 57.94 | 60.63 | 5.15 | 9.39% | 40 | 367 | 23.95% |
SPY260116C00520000 | 4/26/2024 6:39 PM | 520 | 55.50 | 54.94 | 57.57 | 2.08 | 3.89% | 11 | 1,826 | 23.58% |
SPY260116C00525000 | 4/25/2024 5:53 PM | 525 | 50.37 | 52.00 | 53.34 | 0.00 | 0.00% | 5 | 199 | 22.75% |
SPY260116C00530000 | 4/26/2024 6:31 PM | 530 | 51.00 | 49.13 | 51.66 | 3.12 | 6.52% | 3 | 480 | 22.85% |
SPY260116C00535000 | 4/26/2024 5:15 PM | 535 | 48.33 | 46.34 | 48.81 | 3.33 | 7.40% | 6 | 1,973 | 22.50% |
SPY260116C00540000 | 4/26/2024 7:52 PM | 540 | 45.10 | 43.61 | 46.03 | 3.60 | 8.67% | 10 | 472 | 22.14% |
SPY260116C00545000 | 4/26/2024 6:53 PM | 545 | 42.35 | 40.96 | 43.33 | 3.08 | 7.84% | 1 | 382 | 21.79% |
SPY260116C00550000 | 4/26/2024 7:52 PM | 550 | 39.84 | 38.40 | 40.70 | 2.54 | 6.81% | 18 | 413 | 21.45% |
SPY260116C00555000 | 4/26/2024 4:35 PM | 555 | 37.55 | 35.91 | 38.18 | 3.83 | 11.36% | 2 | 201 | 21.12% |
SPY260116C00560000 | 4/26/2024 2:59 PM | 560 | 34.98 | 33.52 | 35.73 | 3.48 | 11.05% | 12 | 219 | 20.79% |
SPY260116C00565000 | 4/26/2024 5:16 PM | 565 | 32.85 | 31.21 | 33.37 | 1.50 | 4.78% | 1 | 171 | 20.47% |
SPY260116C00570000 | 4/25/2024 7:18 PM | 570 | 28.10 | 28.99 | 31.11 | 0.00 | 0.00% | 13 | 513 | 20.16% |
SPY260116C00575000 | 4/26/2024 7:10 PM | 575 | 28.42 | 26.87 | 28.94 | 2.62 | 10.16% | 6 | 327 | 19.85% |
SPY260116C00580000 | 4/24/2024 3:55 PM | 580 | 24.42 | 24.84 | 26.87 | 0.00 | 0.00% | 9 | 228 | 19.56% |
SPY260116C00585000 | 4/26/2024 7:37 PM | 585 | 24.43 | 22.91 | 24.89 | 1.32 | 5.71% | 24 | 171 | 19.27% |
SPY260116C00590000 | 4/26/2024 5:18 PM | 590 | 22.62 | 21.08 | 23.02 | 2.79 | 14.07% | 9 | 246 | 18.99% |
SPY260116C00595000 | 4/24/2024 4:41 PM | 595 | 19.10 | 19.35 | 21.25 | 0.00 | 0.00% | 16 | 221 | 18.72% |
SPY260116C00600000 | 4/26/2024 2:29 PM | 600 | 18.67 | 17.72 | 19.58 | 1.32 | 7.61% | 5 | 1,386 | 18.47% |
SPY260116C00605000 | 4/25/2024 4:24 PM | 605 | 15.29 | 16.19 | 18.00 | 0.00 | 0.00% | 2 | 102 | 18.22% |
SPY260116C00610000 | 4/26/2024 5:38 PM | 610 | 16.18 | 14.75 | 16.53 | 2.38 | 17.25% | 10 | 189 | 17.99% |
SPY260116C00615000 | 4/19/2024 4:54 PM | 615 | 12.39 | 13.41 | 15.16 | 0.00 | 0.00% | 3 | 193 | 17.77% |
SPY260116C00620000 | 4/15/2024 5:33 PM | 620 | 14.33 | 12.16 | 13.88 | 0.00 | 0.00% | 48 | 144 | 17.56% |
SPY260116C00625000 | 4/22/2024 7:41 PM | 625 | 10.40 | 11.01 | 12.69 | 0.00 | 0.00% | 14 | 514 | 17.36% |
SPY260116C00630000 | 4/26/2024 3:00 PM | 630 | 11.01 | 9.94 | 11.58 | 1.72 | 18.51% | 6 | 147 | 17.17% |
SPY260116C00635000 | 4/26/2024 7:17 PM | 635 | 10.33 | 8.96 | 10.58 | 0.52 | 5.30% | 14 | 15 | 17.00% |
SPY260116C00640000 | 4/26/2024 7:17 PM | 640 | 9.33 | 8.06 | 9.64 | 0.39 | 4.36% | 9 | 58 | 16.83% |
SPY260116C00645000 | 4/26/2024 7:17 PM | 645 | 8.13 | 7.25 | 8.79 | -0.01 | -0.12% | 18 | 74 | 16.68% |
SPY260116C00650000 | 4/26/2024 7:17 PM | 650 | 7.68 | 6.50 | 8.01 | 0.28 | 3.78% | 816 | 118 | 16.54% |
SPY260116C00655000 | 4/26/2024 7:17 PM | 655 | 6.98 | 5.81 | 7.29 | 0.26 | 3.87% | 10 | 16 | 16.41% |
SPY260116C00660000 | 4/16/2024 7:38 PM | 660 | 6.27 | 5.18 | 6.64 | 0.00 | 0.00% | 3 | 890 | 16.30% |
SPY260116C00665000 | 4/24/2024 3:03 PM | 665 | 5.20 | 4.63 | 6.05 | 0.00 | 0.00% | 1 | 220 | 16.19% |
SPY260116C00670000 | 4/26/2024 3:09 PM | 670 | 4.86 | 4.11 | 5.50 | -0.10 | -2.02% | 12 | 224 | 16.09% |
SPY260116C00675000 | 4/25/2024 5:14 PM | 675 | 3.85 | 3.71 | 5.01 | 0.00 | 0.00% | 37 | 49 | 16.00% |
SPY260116C00680000 | 4/22/2024 2:27 PM | 680 | 3.42 | 3.32 | 4.56 | 0.00 | 0.00% | 2 | 3 | 15.91% |
SPY260116C00685000 | 3/15/2024 3:17 PM | 685 | 4.55 | 3.56 | 5.83 | 0.00 | 0.00% | 1 | 3 | 17.24% |
SPY260116C00690000 | 4/26/2024 2:08 PM | 690 | 3.20 | 2.82 | 3.30 | -2.50 | -43.86% | 1 | 3 | 15.29% |
SPY260116C00695000 | 4/22/2024 3:48 PM | 695 | 2.60 | 2.52 | 3.50 | 0.00 | 0.00% | 1 | 7 | 15.76% |
SPY260116C00700000 | 4/25/2024 8:02 PM | 700 | 2.48 | 2.40 | 3.21 | 0.00 | 0.00% | 1 | 374 | 15.73% |
SPY260116C00705000 | 4/12/2024 6:09 PM | 705 | 3.34 | 2.03 | 2.93 | 0.00 | 0.00% | 1 | 2 | 15.68% |
SPY260116C00710000 | 3/18/2024 3:15 PM | 710 | 3.20 | 1.47 | 2.91 | 0.00 | 0.00% | 2 | 112 | 15.91% |
SPY260116C00715000 | 4/19/2024 6:57 PM | 715 | 1.65 | 1.64 | 2.43 | 0.00 | 0.00% | 1 | 10 | 15.58% |
SPY260116C00720000 | 4/17/2024 2:33 PM | 720 | 1.90 | 1.47 | 2.24 | 0.00 | 0.00% | 1 | 5 | 15.58% |
SPY260116C00725000 | 4/19/2024 2:27 PM | 725 | 1.59 | 1.35 | 2.06 | 0.00 | 0.00% | 2 | 2 | 15.56% |
SPY260116C00730000 | 4/18/2024 5:20 PM | 730 | 1.40 | 1.22 | 1.77 | 0.00 | 0.00% | 1 | 1 | 15.36% |
SPY260116C00735000 | 4/16/2024 1:47 PM | 735 | 1.48 | 1.09 | 1.64 | 0.00 | 0.00% | 1 | 5 | 15.38% |
SPY260116C00740000 | 4/15/2024 5:35 PM | 740 | 1.57 | 0.98 | 1.61 | 0.00 | 0.00% | 2 | 6 | 15.55% |
SPY260116C00745000 | 4/25/2024 1:33 PM | 745 | 0.69 | 0.90 | 1.35 | 0.00 | 0.00% | 8 | 60 | 15.30% |
SPY260116C00750000 | 4/26/2024 3:07 PM | 750 | 1.08 | 1.04 | 1.38 | 0.08 | 8.00% | 6 | 80 | 15.57% |
SPY260116C00755000 | 4/18/2024 5:20 PM | 755 | 0.97 | 0.58 | 1.29 | 0.00 | 0.00% | 1 | 3 | 15.61% |
SPY260116C00760000 | 4/26/2024 5:13 PM | 760 | 0.80 | 0.52 | 1.20 | -0.09 | -10.11% | 1 | 49 | 15.63% |
SPY260116C00765000 | 4/5/2024 3:22 PM | 765 | 1.26 | 0.46 | 1.12 | 0.00 | 0.00% | 6 | 22 | 15.66% |
SPY260116C00770000 | 3/28/2024 6:08 PM | 770 | 1.75 | 0.41 | 1.04 | 0.00 | 0.00% | 2 | 3 | 15.68% |
SPY260116C00775000 | 4/22/2024 2:22 PM | 775 | 0.64 | 0.55 | 0.98 | 0.00 | 0.00% | 2 | 56 | 15.74% |
SPY260116C00780000 | 4/23/2024 2:22 PM | 780 | 0.59 | 0.33 | 0.92 | 0.00 | 0.00% | 1 | 8 | 15.78% |
SPY260116C00785000 | 4/23/2024 2:30 PM | 785 | 0.55 | 0.29 | 0.86 | 0.00 | 0.00% | 22 | 35 | 15.81% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY260116P00210000 | 4/23/2024 6:42 PM | 210 | 1.35 | 0.99 | 1.36 | 0.00 | 0.00% | 11 | 265 | 34.34% |
SPY260116P00215000 | 4/3/2024 3:54 PM | 215 | 1.54 | 1.05 | 1.57 | 0.00 | 0.00% | 3 | 37 | 34.31% |
SPY260116P00220000 | 3/8/2024 9:05 PM | 220 | 1.74 | 1.06 | 2.49 | 0.00 | 0.00% | 1 | 123 | 36.34% |
SPY260116P00225000 | 4/24/2024 3:57 PM | 225 | 1.58 | 1.20 | 1.74 | 0.00 | 0.00% | 10 | 698 | 33.24% |
SPY260116P00230000 | 4/26/2024 8:12 PM | 230 | 1.48 | 1.28 | 1.52 | -0.52 | -26.00% | 80 | 504 | 31.69% |
SPY260116P00235000 | 4/19/2024 4:29 PM | 235 | 2.10 | 1.59 | 1.77 | 0.00 | 0.00% | 2 | 23 | 31.73% |
SPY260116P00240000 | 4/1/2024 3:50 PM | 240 | 1.95 | 1.46 | 1.89 | 0.00 | 0.00% | 1 | 12 | 31.32% |
SPY260116P00245000 | 1/24/2024 7:07 PM | 245 | 2.64 | 1.64 | 2.65 | 0.00 | 0.00% | 25 | 28 | 32.53% |
SPY260116P00250000 | 4/26/2024 1:53 PM | 250 | 1.89 | 1.65 | 2.10 | -0.11 | -5.50% | 15 | 1,180 | 30.37% |
SPY260116P00255000 | 4/19/2024 5:53 PM | 255 | 2.66 | 1.78 | 2.21 | 0.00 | 0.00% | 1 | 23 | 29.90% |
SPY260116P00260000 | 4/15/2024 7:20 PM | 260 | 2.89 | 1.85 | 2.32 | 0.00 | 0.00% | 1 | 45 | 29.43% |
SPY260116P00265000 | 4/19/2024 6:33 PM | 265 | 2.97 | 1.95 | 2.44 | 0.00 | 0.00% | 1 | 5 | 28.97% |
SPY260116P00270000 | 4/19/2024 1:36 PM | 270 | 3.05 | 2.09 | 2.56 | 0.00 | 0.00% | 1 | 35 | 28.51% |
SPY260116P00275000 | 4/4/2024 7:00 PM | 275 | 3.00 | 2.20 | 2.72 | 0.00 | 0.00% | 3 | 183 | 28.13% |
SPY260116P00280000 | 4/10/2024 1:32 PM | 280 | 3.14 | 2.33 | 2.86 | 0.00 | 0.00% | 32 | 108 | 27.69% |
SPY260116P00285000 | 3/1/2024 4:34 PM | 285 | 3.26 | 2.89 | 3.76 | 0.00 | 0.00% | 75 | 80 | 28.60% |
SPY260116P00290000 | 2/27/2024 2:41 PM | 290 | 3.50 | 3.04 | 3.93 | 0.00 | 0.00% | 2 | 131 | 28.14% |
SPY260116P00295000 | 3/21/2024 5:06 PM | 295 | 3.66 | 3.38 | 4.44 | 0.00 | 0.00% | 1 | 5 | 28.20% |
SPY260116P00300000 | 4/26/2024 2:27 PM | 300 | 3.22 | 3.09 | 3.69 | -0.25 | -7.20% | 7 | 1,356 | 26.33% |
SPY260116P00305000 | 3/1/2024 5:55 PM | 305 | 3.89 | 3.30 | 4.48 | 0.00 | 0.00% | 190 | 195 | 26.81% |
SPY260116P00310000 | 4/18/2024 7:10 PM | 310 | 4.63 | 3.26 | 4.11 | 0.00 | 0.00% | 15 | 164 | 25.58% |
SPY260116P00315000 | 4/16/2024 5:29 PM | 315 | 5.00 | 3.44 | 4.33 | 0.00 | 0.00% | 1 | 111 | 25.20% |
SPY260116P00320000 | 4/26/2024 5:08 PM | 320 | 4.07 | 3.64 | 4.55 | -0.18 | -4.24% | 95 | 382 | 24.81% |
SPY260116P00325000 | 4/15/2024 5:30 PM | 325 | 5.50 | 3.86 | 4.76 | 0.00 | 0.00% | 4 | 155 | 24.39% |
SPY260116P00330000 | 4/24/2024 1:54 PM | 330 | 4.75 | 4.23 | 4.78 | 0.00 | 0.00% | 5 | 220 | 23.74% |
SPY260116P00335000 | 4/26/2024 4:35 PM | 335 | 4.83 | 4.31 | 5.29 | -0.40 | -7.65% | 91 | 659 | 23.67% |
SPY260116P00340000 | 4/25/2024 4:07 PM | 340 | 5.56 | 4.56 | 5.56 | 0.00 | 0.00% | 3 | 497 | 23.30% |
SPY260116P00345000 | 3/20/2024 7:17 PM | 345 | 6.16 | 6.20 | 7.71 | 0.00 | 0.00% | 4 | 218 | 24.78% |
SPY260116P00350000 | 4/26/2024 7:17 PM | 350 | 5.66 | 5.11 | 6.22 | -0.14 | -2.41% | 1 | 432 | 22.64% |
SPY260116P00355000 | 4/25/2024 5:08 PM | 355 | 6.40 | 5.42 | 6.51 | 0.00 | 0.00% | 1 | 18 | 22.25% |
SPY260116P00360000 | 4/25/2024 4:24 PM | 360 | 6.90 | 5.94 | 6.85 | 0.00 | 0.00% | 2 | 161 | 21.90% |
SPY260116P00365000 | 4/19/2024 6:46 PM | 365 | 8.70 | 6.09 | 7.21 | 0.00 | 0.00% | 8 | 32 | 21.56% |
SPY260116P00370000 | 4/26/2024 2:03 PM | 370 | 6.80 | 6.47 | 7.59 | -1.16 | -14.57% | 2 | 58 | 21.21% |
SPY260116P00375000 | 4/17/2024 3:32 PM | 375 | 9.50 | 7.06 | 7.50 | 0.00 | 0.00% | 2 | 64 | 20.47% |
SPY260116P00380000 | 4/25/2024 5:04 PM | 380 | 8.50 | 7.26 | 8.45 | 0.00 | 0.00% | 2 | 196 | 20.56% |
SPY260116P00385000 | 4/22/2024 7:37 PM | 385 | 9.41 | 7.70 | 8.84 | 0.00 | 0.00% | 2 | 122 | 20.19% |
SPY260116P00390000 | 4/24/2024 1:40 PM | 390 | 8.60 | 8.34 | 9.00 | -0.65 | -7.03% | 4 | 293 | 19.63% |
SPY260116P00395000 | 4/23/2024 3:13 PM | 395 | 9.25 | 8.65 | 9.83 | -0.70 | -7.04% | 1 | 120 | 19.54% |
SPY260116P00400000 | 4/25/2024 8:11 PM | 400 | 10.22 | 9.28 | 10.00 | 0.00 | 0.00% | 21 | 974 | 18.98% |
SPY260116P00405000 | 4/19/2024 5:27 PM | 405 | 10.56 | 9.71 | 10.98 | -2.59 | -19.70% | 1 | 142 | 18.94% |
SPY260116P00410000 | 4/26/2024 6:35 PM | 410 | 10.96 | 10.75 | 11.57 | -3.19 | -22.54% | 10 | 1,211 | 18.62% |
SPY260116P00415000 | 4/26/2024 6:38 PM | 415 | 11.61 | 10.90 | 12.20 | -1.19 | -9.30% | 1 | 238 | 18.30% |
SPY260116P00420000 | 4/25/2024 8:02 PM | 420 | 12.90 | 11.54 | 12.87 | 0.00 | 0.00% | 3 | 330 | 17.99% |
SPY260116P00425000 | 4/26/2024 6:39 PM | 425 | 12.91 | 12.22 | 13.57 | -0.68 | -5.00% | 5 | 416 | 17.68% |
SPY260116P00430000 | 4/25/2024 3:03 PM | 430 | 15.39 | 12.94 | 14.31 | 0.00 | 0.00% | 1,000 | 1,286 | 17.37% |
SPY260116P00435000 | 4/22/2024 4:01 PM | 435 | 17.18 | 13.70 | 15.10 | 0.00 | 0.00% | 51 | 234 | 17.06% |
SPY260116P00440000 | 4/26/2024 6:39 PM | 440 | 15.00 | 14.51 | 15.93 | -1.00 | -6.25% | 5 | 971 | 16.75% |
SPY260116P00445000 | 4/26/2024 4:58 PM | 445 | 15.94 | 15.36 | 16.80 | -0.96 | -5.68% | 1 | 393 | 16.44% |
SPY260116P00450000 | 4/26/2024 4:57 PM | 450 | 16.85 | 16.30 | 17.72 | -2.98 | -15.03% | 25 | 7,323 | 16.14% |
SPY260116P00455000 | 4/25/2024 5:30 PM | 455 | 19.43 | 17.17 | 18.69 | 0.00 | 0.00% | 64 | 571 | 15.83% |
SPY260116P00460000 | 4/26/2024 5:38 PM | 460 | 18.80 | 18.16 | 19.72 | -1.40 | -6.93% | 2 | 439 | 15.52% |
SPY260116P00465000 | 4/26/2024 5:33 PM | 465 | 20.05 | 19.21 | 20.80 | -1.31 | -6.13% | 12 | 857 | 15.21% |
SPY260116P00470000 | 4/25/2024 6:26 PM | 470 | 20.92 | 20.31 | 21.94 | -1.60 | -7.10% | 20 | 970 | 14.90% |
SPY260116P00475000 | 4/26/2024 7:57 PM | 475 | 22.26 | 21.47 | 23.14 | -1.59 | -6.67% | 3 | 1,184 | 14.58% |
SPY260116P00480000 | 4/25/2024 2:34 PM | 480 | 23.34 | 22.70 | 24.40 | -3.12 | -11.79% | 20 | 1,292 | 14.27% |
SPY260116P00485000 | 4/26/2024 4:56 PM | 485 | 24.57 | 23.99 | 25.74 | -2.84 | -10.36% | 13 | 2,591 | 13.95% |
SPY260116P00490000 | 4/26/2024 5:00 PM | 490 | 26.00 | 25.35 | 27.14 | -1.97 | -7.04% | 13 | 349 | 13.63% |
SPY260116P00495000 | 4/24/2024 3:17 PM | 495 | 29.30 | 26.79 | 28.63 | 0.00 | 0.00% | 12 | 2,761 | 13.30% |
SPY260116P00500000 | 4/26/2024 3:02 PM | 500 | 29.00 | 28.30 | 30.19 | -1.00 | -3.33% | 21 | 3,591 | 12.97% |
SPY260116P00505000 | 4/26/2024 7:16 PM | 505 | 30.70 | 29.91 | 31.50 | -2.30 | -6.97% | 1 | 402 | 12.51% |
SPY260116P00510000 | 4/26/2024 7:37 PM | 510 | 32.56 | 31.60 | 33.59 | -2.90 | -8.18% | 58 | 363 | 12.30% |
SPY260116P00515000 | 4/26/2024 7:28 PM | 515 | 34.03 | 33.39 | 35.44 | -3.52 | -9.37% | 24 | 327 | 11.96% |
SPY260116P00520000 | 4/26/2024 7:40 PM | 520 | 36.01 | 35.29 | 37.40 | -2.79 | -7.19% | 44 | 1,536 | 11.61% |
SPY260116P00525000 | 4/26/2024 7:54 PM | 525 | 38.20 | 37.50 | 39.48 | -3.51 | -8.42% | 23 | 6,495 | 11.26% |
SPY260116P00530000 | 4/26/2024 7:54 PM | 530 | 40.37 | 39.44 | 41.68 | -2.70 | -6.27% | 40 | 99 | 10.90% |
SPY260116P00535000 | 4/26/2024 7:30 PM | 535 | 42.62 | 41.71 | 44.03 | -5.51 | -11.45% | 21 | 862 | 10.54% |
SPY260116P00540000 | 4/26/2024 7:30 PM | 540 | 45.08 | 44.12 | 46.52 | -4.16 | -8.45% | 14 | 256 | 10.17% |
SPY260116P00545000 | 4/26/2024 7:30 PM | 545 | 47.71 | 46.70 | 49.18 | -4.33 | -8.32% | 5 | 4,471 | 9.80% |
SPY260116P00550000 | 4/25/2024 4:51 PM | 550 | 55.15 | 49.45 | 52.01 | 0.00 | 0.00% | 8 | 173 | 9.42% |
SPY260116P00555000 | 4/25/2024 4:51 PM | 555 | 58.34 | 52.40 | 55.04 | 0.00 | 0.00% | 8 | 41 | 9.04% |
SPY260116P00560000 | 4/25/2024 5:04 PM | 560 | 61.84 | 55.53 | 58.27 | 0.00 | 0.00% | 10 | 14 | 8.65% |
SPY260116P00565000 | 4/25/2024 4:51 PM | 565 | 65.56 | 58.90 | 61.72 | 0.00 | 0.00% | 8 | 4 | 8.26% |
SPY260116P00570000 | 2/20/2024 5:20 PM | 570 | 75.30 | 53.84 | 56.52 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SPY260116P00575000 | 4/22/2024 5:22 PM | 575 | 76.60 | 66.38 | 69.40 | 0.00 | 0.00% | 1 | 1 | 7.56% |
SPY260116P00580000 | 3/21/2024 2:53 PM | 580 | 60.41 | 82.50 | 87.50 | 0.00 | 0.00% | 12 | 12 | 14.92% |
SPY260116P00590000 | 4/26/2024 5:49 PM | 590 | 80.50 | 79.96 | 83.53 | -15.10 | -15.79% | 1 | 3 | 7.87% |
SPY260116P00595000 | 4/17/2024 6:21 PM | 595 | 93.10 | 84.92 | 88.56 | 0.00 | 0.00% | 4 | 4 | 8.23% |
SPY260116P00600000 | 4/18/2024 7:30 PM | 600 | 100.00 | 89.89 | 93.59 | 0.00 | 0.00% | 13 | 10 | 8.59% |
SPY260116P00605000 | 3/18/2024 7:37 PM | 605 | 91.50 | 102.00 | 107.00 | 0.00 | 0.00% | - | 0 | 14.54% |
SPY260116P00615000 | 3/1/2024 7:04 PM | 615 | 102.50 | 89.85 | 93.61 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SPY260116P00620000 | 3/11/2024 7:44 PM | 620 | 109.40 | 104.00 | 109.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
SPY260116P00625000 | 3/15/2024 7:56 PM | 625 | 114.93 | 111.65 | 116.50 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY260116P00630000 | 12/18/2023 8:16 PM | 630 | 157.75 | 151.00 | 156.00 | 0.00 | 0.00% | - | 1 | 27.46% |
SPY260116P00640000 | 3/20/2024 2:32 PM | 640 | 123.71 | 142.50 | 147.50 | 0.00 | 0.00% | 2 | 0 | 20.14% |
SPY260116P00660000 | 12/26/2023 5:34 PM | 660 | 184.98 | 170.00 | 175.00 | 0.00 | 0.00% | 1 | 0 | 25.24% |
SPY260116P00670000 | 11/20/2023 5:31 PM | 670 | 216.04 | 200.00 | 204.84 | 0.00 | 0.00% | 1 | 0 | 34.48% |
SPY260116P00680000 | 12/6/2023 3:46 PM | 680 | 223.11 | 208.00 | 212.50 | 0.00 | 0.00% | 1 | 0 | 34.32% |
SPY260116P00700000 | 3/4/2024 6:15 PM | 700 | 187.16 | 177.50 | 182.50 | 0.00 | 0.00% | 3 | 0 | 0.00% |
SPY260116P00710000 | 1/18/2024 8:44 PM | 710 | 233.53 | 208.50 | 213.50 | 0.00 | 0.00% | 3 | 0 | 22.81% |
SPY260116P00740000 | 3/20/2024 2:32 PM | 740 | 223.71 | 242.50 | 247.50 | 0.00 | 0.00% | - | 0 | 26.94% |
SPY260116P00775000 | 3/19/2024 4:06 PM | 775 | 261.70 | 273.00 | 278.00 | 0.00 | 0.00% | 2 | 0 | 26.22% |
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%