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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY261218C00200000 | 4/25/2024 6:09 PM | 200 | 317.27 | 318.50 | 323.50 | 0.00 | 0.00% | 3 | 107 | 49.87% |
SPY261218C00210000 | 4/4/2024 2:27 PM | 210 | 326.86 | 310.00 | 315.00 | 0.00 | 0.00% | 1 | 1 | 49.05% |
SPY261218C00220000 | 3/26/2024 7:56 PM | 220 | 315.00 | 301.50 | 306.50 | 0.00 | 0.00% | 1 | 1 | 48.19% |
SPY261218C00230000 | 3/6/2024 6:49 PM | 230 | 294.50 | 302.50 | 307.50 | 0.00 | 0.00% | 1 | 9 | 52.82% |
SPY261218C00240000 | 4/3/2024 2:53 PM | 240 | 300.51 | 284.50 | 289.50 | 0.00 | 0.00% | 1 | 6 | 46.39% |
SPY261218C00250000 | 4/26/2024 7:22 PM | 250 | 280.76 | 277.70 | 281.00 | 5.76 | 2.09% | 1 | 45 | 45.46% |
SPY261218C00255000 | 4/24/2024 3:52 PM | 255 | 271.50 | 271.50 | 276.50 | 0.00 | 0.00% | 1 | 7 | 44.81% |
SPY261218C00260000 | 4/15/2024 4:33 PM | 260 | 273.58 | 267.50 | 272.50 | 0.00 | 0.00% | 1 | 5 | 44.52% |
SPY261218C00265000 | 4/4/2024 5:58 PM | 265 | 279.75 | 263.00 | 268.00 | 0.00 | 0.00% | 1 | 2 | 43.87% |
SPY261218C00270000 | 2/21/2024 2:55 PM | 270 | 247.37 | 271.12 | 275.50 | 0.00 | 0.00% | 2 | 6 | 50.82% |
SPY261218C00275000 | 4/16/2024 7:04 PM | 275 | 253.93 | 255.00 | 259.50 | 0.00 | 0.00% | 5 | 18 | 42.92% |
SPY261218C00280000 | 3/5/2024 4:50 PM | 280 | 250.00 | 255.50 | 260.50 | 0.00 | 0.00% | 1 | 4 | 45.68% |
SPY261218C00285000 | 4/15/2024 7:57 PM | 285 | 248.03 | 246.50 | 251.50 | 0.00 | 0.00% | 1 | 4 | 42.27% |
SPY261218C00290000 | 4/11/2024 7:52 PM | 290 | 256.31 | 242.00 | 247.00 | 0.00 | 0.00% | 1 | 10 | 41.63% |
SPY261218C00295000 | 1/23/2024 3:28 PM | 295 | 214.50 | 235.50 | 240.50 | 0.00 | 0.00% | 2 | 3 | 39.82% |
SPY261218C00300000 | 4/26/2024 2:42 PM | 300 | 238.00 | 234.00 | 239.00 | 11.90 | 5.26% | 5 | 109 | 40.95% |
SPY261218C00305000 | 4/18/2024 2:42 PM | 305 | 228.56 | 230.00 | 235.00 | 0.00 | 0.00% | 1 | 5 | 40.59% |
SPY261218C00310000 | 4/22/2024 3:01 PM | 310 | 217.90 | 226.00 | 230.50 | 0.00 | 0.00% | 1 | 78 | 39.95% |
SPY261218C00315000 | 4/17/2024 4:57 PM | 315 | 217.25 | 221.50 | 226.50 | 0.00 | 0.00% | 2 | 29 | 39.59% |
SPY261218C00320000 | 4/22/2024 3:01 PM | 320 | 209.77 | 217.50 | 222.50 | 0.00 | 0.00% | 1 | 18 | 39.22% |
SPY261218C00325000 | 4/22/2024 3:10 PM | 325 | 204.25 | 213.50 | 218.50 | 0.00 | 0.00% | 1 | 23 | 38.85% |
SPY261218C00330000 | 3/19/2024 3:09 PM | 330 | 216.00 | 203.00 | 208.00 | 0.00 | 0.00% | 7 | 30 | 35.14% |
SPY261218C00335000 | 4/11/2024 2:13 PM | 335 | 214.67 | 205.50 | 210.50 | 0.00 | 0.00% | 2 | 9 | 38.08% |
SPY261218C00340000 | 4/26/2024 3:28 PM | 340 | 204.04 | 201.50 | 206.50 | 2.04 | 1.01% | 12 | 54 | 37.69% |
SPY261218C00345000 | 3/19/2024 6:41 PM | 345 | 206.53 | 191.00 | 196.00 | 0.00 | 0.00% | 22 | 2 | 34.17% |
SPY261218C00350000 | 4/24/2024 7:09 PM | 350 | 193.50 | 193.50 | 198.50 | 0.00 | 0.00% | 1 | 75 | 36.89% |
SPY261218C00355000 | 4/23/2024 6:26 PM | 355 | 190.24 | 189.50 | 194.50 | 0.00 | 0.00% | 20 | 22 | 36.49% |
SPY261218C00360000 | 3/19/2024 3:08 PM | 360 | 192.01 | 179.50 | 184.50 | 0.00 | 0.00% | 1 | 7 | 33.36% |
SPY261218C00365000 | 4/23/2024 7:06 PM | 365 | 182.75 | 181.50 | 186.50 | 0.00 | 0.00% | 1 | 44 | 35.66% |
SPY261218C00370000 | 4/17/2024 4:51 PM | 370 | 177.00 | 177.50 | 182.50 | 0.00 | 0.00% | 1 | 125 | 35.25% |
SPY261218C00375000 | 1/23/2024 6:44 PM | 375 | 151.69 | 171.00 | 176.00 | 0.00 | 0.00% | 7 | 4 | 33.76% |
SPY261218C00380000 | 4/18/2024 6:21 PM | 380 | 168.99 | 170.00 | 175.00 | 0.00 | 0.00% | 20 | 30 | 34.61% |
SPY261218C00385000 | 4/19/2024 4:44 PM | 385 | 159.00 | 166.00 | 171.00 | 0.00 | 0.00% | 1 | 27 | 34.17% |
SPY261218C00390000 | 4/3/2024 2:21 PM | 390 | 176.50 | 162.00 | 167.00 | 0.00 | 0.00% | 1 | 134 | 33.73% |
SPY261218C00395000 | 4/19/2024 3:10 PM | 395 | 154.38 | 158.50 | 163.50 | 0.00 | 0.00% | 4 | 93 | 33.49% |
SPY261218C00400000 | 4/23/2024 5:01 PM | 400 | 155.50 | 157.00 | 159.50 | 0.00 | 0.00% | 1 | 143 | 33.04% |
SPY261218C00405000 | 3/27/2024 7:35 PM | 405 | 164.49 | 151.00 | 156.00 | 0.00 | 0.00% | 1 | 10 | 32.79% |
SPY261218C00410000 | 4/15/2024 4:01 PM | 410 | 156.25 | 150.00 | 152.50 | 0.00 | 0.00% | 6 | 114 | 32.52% |
SPY261218C00415000 | 3/14/2024 1:40 PM | 415 | 151.00 | 147.94 | 152.50 | 0.00 | 0.00% | 15 | 20 | 33.55% |
SPY261218C00420000 | 4/18/2024 5:57 PM | 420 | 136.97 | 140.00 | 145.00 | 0.00 | 0.00% | 83 | 114 | 31.77% |
SPY261218C00425000 | 4/23/2024 2:55 PM | 425 | 136.50 | 136.67 | 141.00 | 0.00 | 0.00% | 5 | 16 | 31.30% |
SPY261218C00430000 | 4/11/2024 6:09 PM | 430 | 147.00 | 133.07 | 137.50 | 0.00 | 0.00% | 1 | 39 | 31.00% |
SPY261218C00435000 | 4/12/2024 6:32 PM | 435 | 134.00 | 129.51 | 134.00 | 0.00 | 0.00% | 1 | 24 | 30.69% |
SPY261218C00440000 | 4/22/2024 4:31 PM | 440 | 121.00 | 125.98 | 130.50 | 0.00 | 0.00% | 1 | 59 | 30.38% |
SPY261218C00445000 | 4/25/2024 4:25 PM | 445 | 119.30 | 122.49 | 127.00 | 0.00 | 0.00% | 6 | 31 | 30.05% |
SPY261218C00450000 | 4/25/2024 2:21 PM | 450 | 115.15 | 119.03 | 123.50 | 0.00 | 0.00% | 4 | 136 | 29.72% |
SPY261218C00455000 | 4/18/2024 3:30 PM | 455 | 115.43 | 115.60 | 120.00 | 0.00 | 0.00% | 2 | 11 | 29.38% |
SPY261218C00460000 | 4/19/2024 6:58 PM | 460 | 106.50 | 112.20 | 116.50 | 0.00 | 0.00% | 1 | 69 | 29.03% |
SPY261218C00465000 | 4/18/2024 2:19 PM | 465 | 108.02 | 108.84 | 113.50 | 0.00 | 0.00% | 19 | 22 | 28.84% |
SPY261218C00470000 | 4/26/2024 3:52 PM | 470 | 108.00 | 105.52 | 110.00 | 4.72 | 4.57% | 5 | 291 | 28.48% |
SPY261218C00475000 | 4/26/2024 7:18 PM | 475 | 106.00 | 102.24 | 106.50 | 6.53 | 6.56% | 2 | 1,420 | 28.11% |
SPY261218C00480000 | 4/25/2024 4:35 PM | 480 | 101.86 | 98.99 | 103.50 | 5.45 | 5.65% | 4 | 274 | 27.88% |
SPY261218C00485000 | 4/26/2024 2:27 PM | 485 | 98.60 | 95.77 | 100.50 | 4.82 | 5.14% | 4 | 965 | 27.65% |
SPY261218C00490000 | 4/25/2024 6:55 PM | 490 | 90.93 | 92.60 | 97.00 | 0.00 | 0.00% | 3 | 1,073 | 27.25% |
SPY261218C00495000 | 4/25/2024 3:35 PM | 495 | 86.05 | 89.46 | 94.00 | 0.00 | 0.00% | 24 | 1,801 | 27.00% |
SPY261218C00500000 | 4/26/2024 7:57 PM | 500 | 90.00 | 86.37 | 91.00 | 3.00 | 3.45% | 17 | 2,352 | 26.74% |
SPY261218C00505000 | 4/26/2024 5:39 PM | 505 | 86.92 | 83.31 | 88.00 | 4.17 | 5.04% | 5 | 877 | 26.46% |
SPY261218C00510000 | 4/26/2024 7:38 PM | 510 | 83.95 | 80.00 | 85.00 | 3.45 | 4.29% | 38 | 1,145 | 26.18% |
SPY261218C00515000 | 4/25/2024 3:41 PM | 515 | 74.29 | 77.32 | 82.00 | 0.00 | 0.00% | 3 | 2,102 | 25.88% |
SPY261218C00520000 | 4/25/2024 3:26 PM | 520 | 71.46 | 76.50 | 78.00 | 0.00 | 0.00% | 3 | 1,920 | 25.27% |
SPY261218C00525000 | 4/24/2024 3:59 PM | 525 | 73.50 | 71.50 | 76.49 | 2.50 | 3.52% | 1 | 624 | 25.41% |
SPY261218C00530000 | 4/25/2024 6:26 PM | 530 | 67.78 | 68.66 | 73.50 | 0.00 | 0.00% | 1 | 568 | 25.08% |
SPY261218C00535000 | 4/19/2024 7:17 PM | 535 | 62.03 | 66.00 | 70.85 | 0.00 | 0.00% | 15 | 2,220 | 24.85% |
SPY261218C00540000 | 4/23/2024 2:19 PM | 540 | 62.00 | 63.11 | 68.00 | 0.00 | 0.00% | 1 | 1,993 | 24.54% |
SPY261218C00545000 | 4/19/2024 2:44 PM | 545 | 58.94 | 60.50 | 65.50 | 0.00 | 0.00% | 1 | 24 | 24.32% |
SPY261218C00550000 | 4/25/2024 3:26 PM | 550 | 55.55 | 58.00 | 62.76 | 0.00 | 0.00% | 1 | 122 | 24.02% |
SPY261218C00555000 | 4/24/2024 5:54 PM | 555 | 57.50 | 55.17 | 60.00 | 0.00 | 0.00% | 1 | 43 | 23.70% |
SPY261218C00560000 | 4/25/2024 1:30 PM | 560 | 50.73 | 52.63 | 57.50 | 0.00 | 0.00% | 1 | 167 | 23.45% |
SPY261218C00565000 | 4/24/2024 8:10 PM | 565 | 53.14 | 52.80 | 55.00 | 2.87 | 5.71% | 1 | 56 | 23.18% |
SPY261218C00570000 | 4/26/2024 6:09 PM | 570 | 51.16 | 48.00 | 52.71 | 5.66 | 12.44% | 19 | 81 | 22.96% |
SPY261218C00575000 | 4/25/2024 4:04 PM | 575 | 48.21 | 46.19 | 50.20 | 4.31 | 9.82% | 2 | 66 | 22.67% |
SPY261218C00580000 | 4/26/2024 4:30 PM | 580 | 46.22 | 43.90 | 47.90 | 4.62 | 11.11% | 1 | 1,223 | 22.42% |
SPY261218C00585000 | 4/25/2024 4:24 PM | 585 | 40.00 | 41.65 | 45.65 | 0.00 | 0.00% | 22 | 57 | 22.17% |
SPY261218C00590000 | 4/26/2024 2:18 PM | 590 | 41.99 | 39.45 | 43.44 | 4.52 | 12.06% | 7 | 41 | 21.91% |
SPY261218C00595000 | 4/19/2024 7:36 PM | 595 | 38.03 | 37.35 | 41.32 | 4.09 | 12.05% | 1 | 59 | 21.68% |
SPY261218C00600000 | 4/26/2024 7:44 PM | 600 | 37.55 | 35.26 | 37.99 | 2.56 | 7.32% | 7 | 1,043 | 21.04% |
SPY261218C00605000 | 4/26/2024 6:09 PM | 605 | 35.81 | 33.29 | 37.25 | 3.11 | 9.51% | 2 | 141 | 21.20% |
SPY261218C00610000 | 4/26/2024 5:15 PM | 610 | 33.67 | 31.35 | 35.26 | 4.94 | 17.19% | 1 | 135 | 20.95% |
SPY261218C00615000 | 4/24/2024 2:08 PM | 615 | 31.23 | 29.50 | 33.43 | 0.00 | 0.00% | 1 | 93 | 20.74% |
SPY261218C00620000 | 4/25/2024 7:40 PM | 620 | 27.40 | 27.72 | 31.63 | 0.00 | 0.00% | 16 | 186 | 20.52% |
SPY261218C00625000 | 4/25/2024 8:03 PM | 625 | 27.00 | 25.99 | 29.88 | 0.00 | 0.00% | 2 | 54 | 20.30% |
SPY261218C00630000 | 4/23/2024 2:19 PM | 630 | 26.31 | 24.35 | 28.23 | 0.00 | 0.00% | 1 | 100 | 20.10% |
SPY261218C00635000 | 4/23/2024 2:32 PM | 635 | 23.50 | 22.75 | 26.61 | 0.00 | 0.00% | 1 | 74 | 19.89% |
SPY261218C00640000 | 4/23/2024 5:44 PM | 640 | 23.20 | 21.27 | 25.10 | 0.00 | 0.00% | 4 | 323 | 19.70% |
SPY261218C00645000 | 4/18/2024 5:10 PM | 645 | 20.50 | 19.82 | 23.62 | 0.00 | 0.00% | 3 | 60 | 19.50% |
SPY261218C00650000 | 4/26/2024 6:40 PM | 650 | 21.00 | 18.46 | 22.24 | 2.68 | 14.63% | 4 | 56 | 19.32% |
SPY261218C00655000 | 4/26/2024 5:15 PM | 655 | 19.41 | 17.14 | 20.90 | 2.21 | 12.85% | 5 | 50 | 19.14% |
SPY261218C00660000 | 4/18/2024 7:46 PM | 660 | 16.50 | 15.92 | 19.66 | 0.00 | 0.00% | 9 | 50 | 18.98% |
SPY261218C00665000 | 4/25/2024 7:48 PM | 665 | 15.12 | 14.75 | 18.45 | 0.00 | 0.00% | 2 | 26 | 18.81% |
SPY261218C00670000 | 4/18/2024 5:25 PM | 670 | 14.20 | 13.65 | 17.33 | 0.00 | 0.00% | 6 | 273 | 18.66% |
SPY261218C00675000 | 4/26/2024 7:23 PM | 675 | 14.75 | 12.61 | 16.26 | 1.50 | 11.32% | 3 | 415 | 18.51% |
SPY261218C00680000 | 4/11/2024 1:46 PM | 680 | 16.45 | 11.63 | 15.25 | 0.00 | 0.00% | 1 | 77 | 18.36% |
SPY261218C00685000 | 4/26/2024 4:38 PM | 685 | 12.51 | 10.71 | 13.40 | 0.11 | 0.89% | 1 | 116 | 17.83% |
SPY261218C00690000 | 4/19/2024 6:42 PM | 690 | 9.86 | 9.86 | 13.42 | 0.00 | 0.00% | 10 | 336 | 18.10% |
SPY261218C00695000 | 4/15/2024 7:21 PM | 695 | 11.05 | 9.08 | 12.60 | 0.00 | 0.00% | 13 | 216 | 17.99% |
SPY261218C00700000 | 4/26/2024 4:14 PM | 700 | 10.28 | 8.34 | 11.81 | 1.00 | 10.78% | 2 | 188 | 17.88% |
SPY261218C00705000 | 4/15/2024 7:25 PM | 705 | 9.75 | 7.65 | 11.10 | 0.00 | 0.00% | 1 | 53 | 17.78% |
SPY261218C00710000 | 4/15/2024 5:01 PM | 710 | 10.20 | 7.01 | 10.40 | 0.00 | 0.00% | 2 | 41 | 17.68% |
SPY261218C00715000 | 3/27/2024 2:45 PM | 715 | 9.14 | 6.83 | 9.66 | 0.00 | 0.00% | 1 | 1 | 17.54% |
SPY261218C00720000 | 4/18/2024 7:20 PM | 720 | 7.07 | 5.86 | 9.20 | 0.00 | 0.00% | 10 | 10 | 17.53% |
SPY261218C00725000 | 4/19/2024 2:26 PM | 725 | 6.50 | 5.35 | 8.65 | 0.00 | 0.00% | 1 | 11 | 17.46% |
SPY261218C00730000 | 4/22/2024 3:21 PM | 730 | 5.47 | 4.87 | 8.13 | 0.00 | 0.00% | 20 | 28 | 17.39% |
SPY261218C00735000 | 4/3/2024 2:27 PM | 735 | 9.59 | 4.43 | 7.65 | 0.00 | 0.00% | 1 | 4 | 17.33% |
SPY261218C00740000 | 4/22/2024 3:21 PM | 740 | 4.85 | 4.03 | 7.21 | 0.00 | 0.00% | 2 | 22 | 17.28% |
SPY261218C00745000 | 4/17/2024 3:31 PM | 745 | 5.35 | 3.65 | 6.78 | 0.00 | 0.00% | 1 | 10 | 17.22% |
SPY261218C00750000 | 4/26/2024 1:48 PM | 750 | 5.00 | 4.96 | 6.42 | 0.30 | 6.38% | 10 | 1,783 | 17.20% |
SPY261218C00755000 | 4/12/2024 5:09 PM | 755 | 5.44 | 3.00 | 6.05 | 0.00 | 0.00% | 1 | 6 | 17.15% |
SPY261218C00760000 | 4/22/2024 1:36 PM | 760 | 3.80 | 2.72 | 5.72 | 0.00 | 0.00% | 5 | 23 | 17.13% |
SPY261218C00765000 | 4/17/2024 2:15 PM | 765 | 4.23 | 2.47 | 5.42 | 0.00 | 0.00% | 1 | 14 | 17.11% |
SPY261218C00770000 | 4/12/2024 7:46 PM | 770 | 4.26 | 2.21 | 5.13 | 0.00 | 0.00% | 1 | 52 | 17.09% |
SPY261218C00775000 | 4/25/2024 1:34 PM | 775 | 3.00 | 2.01 | 4.88 | 0.00 | 0.00% | 1 | 53 | 17.09% |
SPY261218C00780000 | 4/16/2024 1:49 PM | 780 | 2.71 | 2.75 | 4.63 | 0.00 | 0.00% | 2 | 1 | 17.08% |
SPY261218C00785000 | 4/26/2024 4:07 PM | 785 | 3.18 | 3.00 | 4.20 | -0.05 | -1.55% | 1 | 364 | 16.91% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY261218P00200000 | 4/25/2024 6:27 PM | 200 | 1.72 | 1.70 | 1.84 | 0.00 | 0.00% | 7 | 383 | 30.64% |
SPY261218P00210000 | 4/25/2024 7:08 PM | 210 | 1.35 | 0.83 | 2.60 | 0.00 | 0.00% | 10 | 59 | 31.06% |
SPY261218P00220000 | 4/17/2024 1:53 PM | 220 | 2.24 | 1.07 | 3.26 | 0.00 | 0.00% | 10 | 87 | 30.92% |
SPY261218P00230000 | 4/5/2024 2:50 PM | 230 | 2.84 | 1.33 | 3.54 | 0.00 | 0.00% | 4 | 13 | 29.96% |
SPY261218P00240000 | 4/23/2024 2:15 PM | 240 | 2.96 | 1.61 | 3.84 | 0.00 | 0.00% | 3 | 27 | 29.03% |
SPY261218P00245000 | 4/12/2024 1:55 PM | 245 | 3.32 | 1.76 | 4.00 | 0.00 | 0.00% | 25 | 34 | 28.58% |
SPY261218P00250000 | 4/26/2024 7:25 PM | 250 | 2.93 | 1.92 | 3.71 | -0.22 | -6.98% | 2 | 59 | 27.44% |
SPY261218P00255000 | 4/26/2024 4:53 PM | 255 | 2.47 | 2.08 | 4.35 | -1.03 | -29.43% | 1 | 11 | 27.72% |
SPY261218P00260000 | 4/23/2024 1:57 PM | 260 | 3.73 | 2.25 | 4.53 | 0.00 | 0.00% | 3 | 7 | 27.30% |
SPY261218P00265000 | 4/1/2024 3:37 PM | 265 | 4.10 | 2.43 | 4.73 | 0.00 | 0.00% | 2 | 15 | 26.89% |
SPY261218P00270000 | 4/19/2024 7:13 PM | 270 | 4.60 | 2.62 | 4.93 | 0.00 | 0.00% | 1 | 36 | 26.49% |
SPY261218P00275000 | 4/10/2024 2:57 PM | 275 | 4.53 | 2.82 | 5.15 | 0.00 | 0.00% | 1 | 5 | 26.11% |
SPY261218P00280000 | 4/12/2024 1:30 PM | 280 | 4.87 | 3.03 | 5.37 | 0.00 | 0.00% | 2 | 37 | 25.71% |
SPY261218P00285000 | 2/20/2024 2:43 PM | 285 | 5.36 | 3.72 | 5.95 | 0.00 | 0.00% | 1 | 2 | 25.72% |
SPY261218P00290000 | 4/26/2024 1:57 PM | 290 | 4.45 | 4.08 | 5.85 | -0.30 | -6.32% | 10 | 128 | 24.97% |
SPY261218P00295000 | 4/25/2024 1:30 PM | 295 | 5.75 | 3.72 | 6.11 | 0.00 | 0.00% | 1 | 33 | 24.61% |
SPY261218P00300000 | 4/24/2024 3:01 PM | 300 | 5.25 | 5.00 | 6.38 | 0.00 | 0.00% | 2 | 105 | 24.25% |
SPY261218P00305000 | 4/19/2024 7:29 PM | 305 | 6.72 | 4.23 | 6.66 | 0.00 | 0.00% | 5 | 10 | 23.90% |
SPY261218P00310000 | 4/25/2024 1:34 PM | 310 | 6.10 | 4.51 | 6.96 | 0.00 | 0.00% | 2 | 49 | 23.56% |
SPY261218P00315000 | 4/26/2024 4:29 PM | 315 | 6.03 | 4.95 | 7.27 | -0.30 | -4.74% | 1 | 242 | 23.22% |
SPY261218P00320000 | 4/23/2024 2:15 PM | 320 | 6.84 | 5.09 | 7.60 | 0.00 | 0.00% | 1 | 69 | 22.89% |
SPY261218P00325000 | 4/18/2024 8:03 PM | 325 | 7.90 | 5.41 | 7.00 | 0.00 | 0.00% | 2 | 167 | 21.78% |
SPY261218P00330000 | 4/22/2024 5:09 PM | 330 | 7.95 | 5.75 | 8.31 | 0.00 | 0.00% | 1 | 74 | 22.25% |
SPY261218P00335000 | 3/28/2024 4:14 PM | 335 | 7.75 | 6.10 | 8.67 | 0.00 | 0.00% | 1 | 43 | 21.92% |
SPY261218P00340000 | 4/22/2024 2:42 PM | 340 | 9.01 | 6.47 | 9.07 | 0.00 | 0.00% | 2 | 95 | 21.61% |
SPY261218P00345000 | 4/25/2024 3:24 PM | 345 | 8.50 | 6.86 | 9.48 | 0.00 | 0.00% | 1 | 73 | 21.30% |
SPY261218P00350000 | 4/26/2024 6:10 PM | 350 | 8.46 | 8.00 | 9.00 | -0.54 | -6.00% | 2 | 624 | 20.37% |
SPY261218P00355000 | 4/10/2024 7:20 PM | 355 | 9.29 | 7.69 | 10.38 | 0.00 | 0.00% | 21 | 858 | 20.71% |
SPY261218P00360000 | 4/23/2024 1:57 PM | 360 | 9.80 | 9.30 | 9.99 | -0.59 | -5.68% | 1 | 546 | 19.86% |
SPY261218P00365000 | 4/22/2024 7:20 PM | 365 | 11.00 | 8.61 | 11.36 | 0.00 | 0.00% | 58 | 478 | 20.12% |
SPY261218P00370000 | 4/26/2024 4:29 PM | 370 | 10.38 | 9.11 | 11.88 | -0.53 | -4.86% | 1 | 308 | 19.83% |
SPY261218P00375000 | 4/26/2024 4:51 PM | 375 | 11.00 | 9.63 | 12.00 | -2.09 | -15.97% | 21 | 901 | 19.30% |
SPY261218P00380000 | 4/25/2024 6:12 PM | 380 | 12.30 | 10.17 | 13.01 | 0.00 | 0.00% | 2 | 479 | 19.27% |
SPY261218P00385000 | 4/19/2024 8:00 PM | 385 | 14.91 | 10.74 | 13.62 | 0.00 | 0.00% | 6 | 1,118 | 19.00% |
SPY261218P00390000 | 4/18/2024 5:11 PM | 390 | 15.00 | 11.34 | 13.50 | 0.00 | 0.00% | 1 | 1,083 | 18.33% |
SPY261218P00395000 | 4/26/2024 2:15 PM | 395 | 13.50 | 11.96 | 14.92 | -2.45 | -15.36% | 2 | 403 | 18.45% |
SPY261218P00400000 | 4/26/2024 7:33 PM | 400 | 13.86 | 12.62 | 15.25 | -0.34 | -2.39% | 26 | 2,512 | 18.01% |
SPY261218P00405000 | 4/26/2024 7:30 PM | 405 | 14.55 | 13.30 | 16.34 | -0.84 | -5.46% | 7 | 1,111 | 17.92% |
SPY261218P00410000 | 4/26/2024 3:03 PM | 410 | 15.50 | 15.50 | 17.10 | -0.25 | -1.59% | 4 | 546 | 17.65% |
SPY261218P00415000 | 4/19/2024 2:25 PM | 415 | 19.41 | 14.78 | 17.90 | 0.00 | 0.00% | 1 | 499 | 17.39% |
SPY261218P00420000 | 4/26/2024 7:52 PM | 420 | 17.33 | 15.56 | 18.41 | -0.93 | -5.09% | 31 | 445 | 16.99% |
SPY261218P00425000 | 4/23/2024 2:45 PM | 425 | 19.00 | 16.38 | 19.60 | 0.00 | 0.00% | 10 | 420 | 16.87% |
SPY261218P00430000 | 4/18/2024 6:45 PM | 430 | 21.96 | 17.24 | 20.51 | 0.00 | 0.00% | 3 | 774 | 16.61% |
SPY261218P00435000 | 4/26/2024 7:21 PM | 435 | 19.55 | 18.14 | 21.46 | -2.99 | -13.27% | 60 | 98 | 16.35% |
SPY261218P00440000 | 4/25/2024 7:36 PM | 440 | 21.85 | 19.08 | 22.45 | 0.00 | 0.00% | 1 | 52 | 16.10% |
SPY261218P00445000 | 4/25/2024 2:36 PM | 445 | 24.20 | 20.07 | 23.48 | 0.00 | 0.00% | 1 | 734 | 15.84% |
SPY261218P00450000 | 4/25/2024 8:05 PM | 450 | 23.12 | 21.12 | 24.56 | 0.00 | 0.00% | 393 | 1,024 | 15.58% |
SPY261218P00455000 | 4/25/2024 2:04 PM | 455 | 25.12 | 22.20 | 25.68 | 0.00 | 0.00% | 1 | 89 | 15.32% |
SPY261218P00460000 | 4/26/2024 5:48 PM | 460 | 25.30 | 23.37 | 26.85 | -4.89 | -16.20% | 6 | 160 | 15.06% |
SPY261218P00465000 | 4/26/2024 6:06 PM | 465 | 27.66 | 24.55 | 28.07 | -2.50 | -8.29% | 3 | 944 | 14.80% |
SPY261218P00470000 | 4/23/2024 7:25 PM | 470 | 29.10 | 25.78 | 29.34 | 0.00 | 0.00% | 21 | 789 | 14.54% |
SPY261218P00475000 | 4/25/2024 7:37 PM | 475 | 30.35 | 27.09 | 30.66 | 0.00 | 0.00% | 648 | 1,355 | 14.28% |
SPY261218P00480000 | 4/26/2024 7:30 PM | 480 | 30.00 | 28.43 | 32.04 | -1.50 | -4.76% | 30 | 321 | 14.02% |
SPY261218P00485000 | 4/22/2024 2:01 PM | 485 | 36.00 | 29.82 | 33.48 | 0.00 | 0.00% | 1 | 1,122 | 13.75% |
SPY261218P00490000 | 4/26/2024 2:40 PM | 490 | 33.20 | 31.29 | 34.98 | 0.16 | 0.48% | 15 | 463 | 13.48% |
SPY261218P00495000 | 4/23/2024 3:10 PM | 495 | 36.73 | 32.81 | 36.54 | 0.00 | 0.00% | 2 | 1,060 | 13.21% |
SPY261218P00500000 | 4/26/2024 1:54 PM | 500 | 36.40 | 34.39 | 38.17 | -2.40 | -6.19% | 17 | 1,069 | 12.94% |
SPY261218P00505000 | 4/26/2024 6:01 PM | 505 | 37.60 | 36.04 | 39.85 | -2.11 | -5.31% | 1 | 346 | 12.66% |
SPY261218P00510000 | 4/26/2024 7:30 PM | 510 | 39.20 | 37.74 | 41.63 | -2.13 | -5.15% | 25 | 710 | 12.38% |
SPY261218P00515000 | 4/26/2024 6:57 PM | 515 | 41.31 | 39.56 | 43.48 | -2.24 | -5.14% | 4 | 941 | 12.10% |
SPY261218P00520000 | 4/26/2024 4:03 PM | 520 | 43.20 | 41.43 | 45.41 | -4.42 | -9.28% | 5 | 1,181 | 11.81% |
SPY261218P00525000 | 4/26/2024 3:27 PM | 525 | 44.76 | 43.38 | 47.41 | -2.24 | -4.77% | 2 | 2,727 | 11.52% |
SPY261218P00530000 | 4/22/2024 5:57 PM | 530 | 51.33 | 45.46 | 49.50 | 0.00 | 0.00% | 1 | 116 | 11.22% |
SPY261218P00535000 | 4/4/2024 4:37 PM | 535 | 45.67 | 47.61 | 51.65 | 0.00 | 0.00% | 2 | 42 | 10.90% |
SPY261218P00540000 | 4/22/2024 5:58 PM | 540 | 55.99 | 49.88 | 53.93 | 0.00 | 0.00% | 4 | 110 | 10.59% |
SPY261218P00545000 | 4/25/2024 4:11 PM | 545 | 58.32 | 51.60 | 56.50 | 0.00 | 0.00% | 1 | 1,068 | 10.33% |
SPY261218P00550000 | 4/25/2024 8:01 PM | 550 | 59.00 | 54.09 | 59.00 | 0.00 | 0.00% | 1 | 82 | 10.00% |
SPY261218P00555000 | 4/25/2024 3:32 PM | 555 | 64.75 | 56.77 | 61.50 | 0.00 | 0.00% | 1 | 1,754 | 9.62% |
SPY261218P00560000 | 4/19/2024 4:45 PM | 560 | 70.10 | 60.00 | 64.50 | 0.00 | 0.00% | 100 | 249 | 9.36% |
SPY261218P00565000 | 4/12/2024 2:11 PM | 565 | 63.57 | 62.50 | 67.50 | 0.00 | 0.00% | 1 | 23 | 9.05% |
SPY261218P00570000 | 4/25/2024 1:36 PM | 570 | 73.75 | 65.71 | 70.50 | 0.00 | 0.00% | 1 | 149 | 8.66% |
SPY261218P00575000 | 4/11/2024 2:03 PM | 575 | 70.69 | 68.77 | 73.50 | 0.00 | 0.00% | 2 | 206 | 8.19% |
SPY261218P00580000 | 4/25/2024 6:59 PM | 580 | 79.04 | 72.23 | 77.00 | 0.00 | 0.00% | 1 | 392 | 7.85% |
SPY261218P00585000 | 4/24/2024 2:33 PM | 585 | 81.00 | 76.33 | 81.00 | 0.00 | 0.00% | 1 | 1,441 | 7.66% |
SPY261218P00590000 | 4/11/2024 5:46 PM | 590 | 75.69 | 80.33 | 85.00 | 0.00 | 0.00% | 3 | 1,367 | 7.40% |
SPY261218P00595000 | 3/21/2024 6:37 PM | 595 | 78.09 | 97.50 | 102.50 | 0.00 | 0.00% | 20 | 253 | 13.21% |
SPY261218P00600000 | 4/25/2024 2:10 PM | 600 | 92.00 | 89.00 | 94.00 | -9.64 | -9.48% | 1 | 7 | 7.30% |
SPY261218P00605000 | 4/3/2024 4:06 PM | 605 | 86.68 | 94.00 | 99.00 | 0.00 | 0.00% | 4 | 1 | 7.56% |
SPY261218P00610000 | 4/26/2024 7:09 PM | 610 | 100.52 | 99.00 | 104.00 | 4.16 | 4.32% | 1 | 0 | 7.83% |
SPY261218P00615000 | 4/4/2024 6:40 PM | 615 | 97.60 | 104.00 | 109.00 | 0.00 | 0.00% | 2 | 0 | 8.09% |
SPY261218P00620000 | 4/24/2024 2:28 PM | 620 | 113.50 | 109.00 | 114.00 | 0.00 | 0.00% | 2 | 0 | 8.34% |
SPY261218P00625000 | 3/28/2024 3:44 PM | 625 | 101.60 | 114.00 | 119.00 | 0.00 | 0.00% | 2 | 0 | 8.60% |
SPY261218P00630000 | 3/18/2024 7:36 PM | 630 | 116.03 | 127.00 | 132.00 | 0.00 | 0.00% | 4 | 0 | 13.35% |
SPY261218P00635000 | 3/18/2024 7:35 PM | 635 | 120.85 | 132.00 | 137.00 | 0.00 | 0.00% | 2 | 0 | 13.65% |
SPY261218P00640000 | 4/17/2024 6:26 PM | 640 | 138.55 | 129.00 | 134.00 | 0.00 | 0.00% | 4 | 0 | 9.33% |
SPY261218P00645000 | 3/18/2024 7:36 PM | 645 | 130.90 | 142.00 | 147.00 | 0.00 | 0.00% | - | 0 | 14.24% |
SPY261218P00650000 | 12/26/2023 4:19 PM | 650 | 175.25 | 160.00 | 165.00 | 0.00 | 0.00% | - | 0 | 19.76% |
SPY261218P00670000 | 4/3/2024 1:36 PM | 670 | 151.55 | 159.00 | 164.00 | 0.00 | 0.00% | 1 | 0 | 10.71% |
SPY261218P00680000 | 4/4/2024 6:10 PM | 680 | 159.55 | 169.00 | 174.00 | 0.00 | 0.00% | 1 | 0 | 11.14% |
SPY261218P00690000 | 2/29/2024 5:16 PM | 690 | 183.04 | 164.00 | 169.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY261218P00695000 | 3/21/2024 5:41 PM | 695 | 170.87 | 197.50 | 202.50 | 0.00 | 0.00% | - | 0 | 19.48% |
SPY261218P00700000 | 3/1/2024 3:50 PM | 700 | 188.15 | 174.00 | 179.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
SPY261218P00705000 | 3/18/2024 7:48 PM | 705 | 191.30 | 202.00 | 207.00 | 0.00 | 0.00% | - | 0 | 17.46% |
SPY261218P00710000 | 12/26/2023 3:43 PM | 710 | 234.90 | 220.00 | 225.00 | 0.00 | 0.00% | - | 0 | 23.33% |
SPY261218P00720000 | 4/3/2024 1:36 PM | 720 | 201.80 | 209.00 | 214.00 | 0.00 | 0.00% | 1 | 0 | 12.80% |
SPY261218P00750000 | 2/6/2024 3:42 PM | 750 | 255.00 | 233.58 | 238.50 | 0.00 | 0.00% | 507 | 0 | 0.00% |
SPY261218P00760000 | 3/1/2024 4:00 PM | 760 | 249.30 | 234.00 | 239.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY261218P00775000 | 4/4/2024 6:10 PM | 775 | 254.46 | 264.00 | 269.00 | 0.00 | 0.00% | 1 | 0 | 14.85% |
SPY261218P00780000 | 4/26/2024 7:09 PM | 780 | 270.49 | 269.00 | 274.00 | 9.04 | 3.46% | 1 | 0 | 15.03% |
SPY261218P00785000 | 4/3/2024 1:36 PM | 785 | 266.70 | 274.00 | 279.00 | 0.00 | 0.00% | 1 | 0 | 15.21% |
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%