NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:52 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423C00439000 | 4/22/2024 7:48 PM | 439 | 61.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY240423C00440000 | 4/22/2024 7:47 PM | 440 | 60.05 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
SPY240423C00445000 | 4/15/2024 6:41 PM | 445 | 61.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240423C00451000 | 4/22/2024 1:47 PM | 451 | 46.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
SPY240423C00453000 | 4/19/2024 2:31 PM | 453 | 46.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423C00458000 | 4/22/2024 3:23 PM | 458 | 37.87 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
SPY240423C00466000 | 4/22/2024 1:36 PM | 466 | 31.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
SPY240423C00467000 | 4/22/2024 7:44 PM | 467 | 32.70 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 0 | 0.00% |
SPY240423C00470000 | 4/22/2024 7:47 PM | 470 | 30.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
SPY240423C00472000 | 4/22/2024 1:54 PM | 472 | 25.82 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
SPY240423C00473000 | 4/17/2024 3:12 PM | 473 | 30.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240423C00474000 | 4/17/2024 7:32 PM | 474 | 27.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240423C00476000 | 4/22/2024 3:18 PM | 476 | 19.96 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
SPY240423C00477000 | 4/22/2024 5:55 PM | 477 | 24.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423C00480000 | 4/22/2024 7:57 PM | 480 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
SPY240423C00482000 | 4/22/2024 3:21 PM | 482 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
SPY240423C00483000 | 4/22/2024 5:08 PM | 483 | 15.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
SPY240423C00484000 | 4/22/2024 5:45 PM | 484 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
SPY240423C00485000 | 4/22/2024 6:47 PM | 485 | 16.21 | 0.00 | 0.00 | 0.00 | 0.00% | 410 | 0 | 0.00% |
SPY240423C00486000 | 4/22/2024 5:25 PM | 486 | 13.41 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
SPY240423C00487000 | 4/22/2024 7:39 PM | 487 | 12.42 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
SPY240423C00488000 | 4/22/2024 4:59 PM | 488 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
SPY240423C00489000 | 4/22/2024 8:02 PM | 489 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
SPY240423C00490000 | 4/22/2024 8:12 PM | 490 | 9.38 | 0.00 | 0.00 | 0.00 | 0.00% | 349 | 0 | 0.00% |
SPY240423C00491000 | 4/22/2024 7:59 PM | 491 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 292 | 0 | 0.00% |
SPY240423C00492000 | 4/22/2024 8:06 PM | 492 | 7.34 | 0.00 | 0.00 | 0.00 | 0.00% | 874 | 0 | 0.00% |
SPY240423C00493000 | 4/22/2024 8:01 PM | 493 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 810 | 0 | 0.00% |
SPY240423C00494000 | 4/22/2024 8:00 PM | 494 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,737 | 0 | 0.00% |
SPY240423C00495000 | 4/22/2024 8:14 PM | 495 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 8,242 | 0 | 0.00% |
SPY240423C00496000 | 4/22/2024 8:14 PM | 496 | 3.89 | 0.00 | 0.00 | 0.00 | 0.00% | 23,034 | 0 | 0.00% |
SPY240423C00497000 | 4/22/2024 8:14 PM | 497 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 41,555 | 0 | 0.00% |
SPY240423C00498000 | 4/22/2024 8:14 PM | 498 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 58,223 | 0 | 0.00% |
SPY240423C00499000 | 4/22/2024 8:14 PM | 499 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 47,050 | 0 | 0.00% |
SPY240423C00500000 | 4/22/2024 8:14 PM | 500 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 90,980 | 0 | 0.39% |
SPY240423C00501000 | 4/22/2024 8:14 PM | 501 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 70,059 | 0 | 1.56% |
SPY240423C00502000 | 4/22/2024 8:14 PM | 502 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 70,566 | 0 | 3.13% |
SPY240423C00503000 | 4/22/2024 8:14 PM | 503 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 60,157 | 0 | 3.13% |
SPY240423C00504000 | 4/22/2024 8:14 PM | 504 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 37,207 | 0 | 3.13% |
SPY240423C00505000 | 4/22/2024 8:14 PM | 505 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 51,135 | 0 | 6.25% |
SPY240423C00506000 | 4/22/2024 8:14 PM | 506 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 19,503 | 0 | 6.25% |
SPY240423C00507000 | 4/22/2024 8:14 PM | 507 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 29,533 | 0 | 6.25% |
SPY240423C00508000 | 4/22/2024 8:14 PM | 508 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13,993 | 0 | 6.25% |
SPY240423C00509000 | 4/22/2024 8:14 PM | 509 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4,711 | 0 | 6.25% |
SPY240423C00510000 | 4/22/2024 8:14 PM | 510 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7,810 | 0 | 12.50% |
SPY240423C00511000 | 4/22/2024 8:00 PM | 511 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,812 | 0 | 12.50% |
SPY240423C00512000 | 4/22/2024 8:11 PM | 512 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,898 | 0 | 12.50% |
SPY240423C00513000 | 4/22/2024 8:11 PM | 513 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4,399 | 0 | 12.50% |
SPY240423C00514000 | 4/22/2024 8:06 PM | 514 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 628 | 0 | 12.50% |
SPY240423C00515000 | 4/22/2024 8:06 PM | 515 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 668 | 0 | 12.50% |
SPY240423C00516000 | 4/22/2024 8:01 PM | 516 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 886 | 0 | 12.50% |
SPY240423C00517000 | 4/22/2024 7:55 PM | 517 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,422 | 0 | 12.50% |
SPY240423C00518000 | 4/22/2024 7:49 PM | 518 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 12.50% |
SPY240423C00519000 | 4/22/2024 7:25 PM | 519 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,565 | 0 | 12.50% |
SPY240423C00520000 | 4/22/2024 8:02 PM | 520 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 659 | 0 | 12.50% |
SPY240423C00521000 | 4/22/2024 7:50 PM | 521 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
SPY240423C00522000 | 4/22/2024 7:45 PM | 522 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
SPY240423C00523000 | 4/22/2024 6:08 PM | 523 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 25.00% |
SPY240423C00524000 | 4/22/2024 5:31 PM | 524 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 25.00% |
SPY240423C00525000 | 4/22/2024 7:54 PM | 525 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
SPY240423C00526000 | 4/19/2024 7:37 PM | 526 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 25.00% |
SPY240423C00527000 | 4/19/2024 7:21 PM | 527 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 669 | 0 | 25.00% |
SPY240423C00528000 | 4/19/2024 7:58 PM | 528 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,543 | 0 | 25.00% |
SPY240423C00529000 | 4/19/2024 7:03 PM | 529 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 242 | 0 | 25.00% |
SPY240423C00530000 | 4/22/2024 3:37 PM | 530 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
SPY240423C00535000 | 4/19/2024 2:40 PM | 535 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 650 | 0 | 25.00% |
SPY240423C00540000 | 4/19/2024 5:31 PM | 540 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
SPY240423C00545000 | 4/19/2024 7:12 PM | 545 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
SPY240423C00550000 | 4/16/2024 3:38 PM | 550 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 370 | 0 | 50.00% |
SPY240423C00555000 | 4/18/2024 7:59 PM | 555 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
SPY240423C00560000 | 4/16/2024 7:45 PM | 560 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
SPY240423C00565000 | 4/16/2024 7:05 PM | 565 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
SPY240423C00570000 | 4/15/2024 6:41 PM | 570 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
SPY240423C00585000 | 4/22/2024 7:51 PM | 585 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240423P00439000 | 4/22/2024 7:58 PM | 439 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
SPY240423P00440000 | 4/19/2024 3:48 PM | 440 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
SPY240423P00441000 | 4/22/2024 2:18 PM | 441 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
SPY240423P00442000 | 4/22/2024 3:24 PM | 442 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
SPY240423P00443000 | 4/22/2024 4:18 PM | 443 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,698 | 0 | 50.00% |
SPY240423P00444000 | 4/22/2024 6:14 PM | 444 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,894 | 0 | 50.00% |
SPY240423P00445000 | 4/22/2024 4:27 PM | 445 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,102 | 0 | 50.00% |
SPY240423P00446000 | 4/22/2024 5:01 PM | 446 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,965 | 0 | 50.00% |
SPY240423P00447000 | 4/22/2024 4:39 PM | 447 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,592 | 0 | 50.00% |
SPY240423P00448000 | 4/22/2024 5:02 PM | 448 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,249 | 0 | 50.00% |
SPY240423P00449000 | 4/22/2024 6:08 PM | 449 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
SPY240423P00450000 | 4/22/2024 7:51 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 50.00% |
SPY240423P00451000 | 4/22/2024 5:43 PM | 451 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
SPY240423P00452000 | 4/22/2024 6:50 PM | 452 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
SPY240423P00453000 | 4/22/2024 7:14 PM | 453 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 916 | 0 | 50.00% |
SPY240423P00454000 | 4/22/2024 6:40 PM | 454 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 50.00% |
SPY240423P00455000 | 4/22/2024 7:14 PM | 455 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 50.00% |
SPY240423P00456000 | 4/22/2024 7:43 PM | 456 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 859 | 0 | 50.00% |
SPY240423P00457000 | 4/22/2024 7:43 PM | 457 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,901 | 0 | 25.00% |
SPY240423P00458000 | 4/22/2024 7:43 PM | 458 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 641 | 0 | 25.00% |
SPY240423P00459000 | 4/22/2024 7:36 PM | 459 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
SPY240423P00460000 | 4/22/2024 7:44 PM | 460 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 25.00% |
SPY240423P00461000 | 4/22/2024 7:50 PM | 461 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
SPY240423P00462000 | 4/19/2024 7:01 PM | 462 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,433 | 0 | 25.00% |
SPY240423P00463000 | 4/22/2024 7:44 PM | 463 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
SPY240423P00464000 | 4/22/2024 7:53 PM | 464 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
SPY240423P00465000 | 4/22/2024 7:57 PM | 465 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 25.00% |
SPY240423P00466000 | 4/22/2024 7:54 PM | 466 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
SPY240423P00467000 | 4/22/2024 7:54 PM | 467 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 0 | 25.00% |
SPY240423P00468000 | 4/22/2024 7:54 PM | 468 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 556 | 0 | 25.00% |
SPY240423P00469000 | 4/22/2024 7:47 PM | 469 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,472 | 0 | 25.00% |
SPY240423P00470000 | 4/22/2024 8:10 PM | 470 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,706 | 0 | 25.00% |
SPY240423P00471000 | 4/22/2024 8:13 PM | 471 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 25.00% |
SPY240423P00472000 | 4/22/2024 5:59 PM | 472 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 25.00% |
SPY240423P00473000 | 4/22/2024 4:22 PM | 473 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 25.00% |
SPY240423P00474000 | 4/22/2024 5:07 PM | 474 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 25.00% |
SPY240423P00475000 | 4/22/2024 7:54 PM | 475 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 25.00% |
SPY240423P00476000 | 4/22/2024 6:23 PM | 476 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,181 | 0 | 25.00% |
SPY240423P00477000 | 4/22/2024 8:03 PM | 477 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,290 | 0 | 25.00% |
SPY240423P00478000 | 4/22/2024 6:04 PM | 478 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 368 | 0 | 25.00% |
SPY240423P00479000 | 4/22/2024 6:51 PM | 479 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 12.50% |
SPY240423P00480000 | 4/22/2024 7:58 PM | 480 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,749 | 0 | 12.50% |
SPY240423P00481000 | 4/22/2024 7:57 PM | 481 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,318 | 0 | 12.50% |
SPY240423P00482000 | 4/22/2024 8:03 PM | 482 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 671 | 0 | 12.50% |
SPY240423P00483000 | 4/22/2024 8:02 PM | 483 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,170 | 0 | 12.50% |
SPY240423P00484000 | 4/22/2024 8:12 PM | 484 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,626 | 0 | 12.50% |
SPY240423P00485000 | 4/22/2024 8:14 PM | 485 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5,662 | 0 | 12.50% |
SPY240423P00486000 | 4/22/2024 8:09 PM | 486 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4,205 | 0 | 12.50% |
SPY240423P00487000 | 4/22/2024 8:14 PM | 487 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 19,726 | 0 | 12.50% |
SPY240423P00488000 | 4/22/2024 8:12 PM | 488 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6,269 | 0 | 12.50% |
SPY240423P00489000 | 4/22/2024 8:14 PM | 489 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10,279 | 0 | 12.50% |
SPY240423P00490000 | 4/22/2024 8:14 PM | 490 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 40,257 | 0 | 6.25% |
SPY240423P00491000 | 4/22/2024 8:14 PM | 491 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 21,450 | 0 | 6.25% |
SPY240423P00492000 | 4/22/2024 8:14 PM | 492 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 27,145 | 0 | 6.25% |
SPY240423P00493000 | 4/22/2024 8:14 PM | 493 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 30,622 | 0 | 6.25% |
SPY240423P00494000 | 4/22/2024 8:14 PM | 494 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 48,662 | 0 | 6.25% |
SPY240423P00495000 | 4/22/2024 8:14 PM | 495 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 79,229 | 0 | 6.25% |
SPY240423P00496000 | 4/22/2024 8:14 PM | 496 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 77,832 | 0 | 3.13% |
SPY240423P00497000 | 4/22/2024 8:14 PM | 497 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 85,527 | 0 | 3.13% |
SPY240423P00498000 | 4/22/2024 8:14 PM | 498 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80,636 | 0 | 1.56% |
SPY240423P00499000 | 4/22/2024 8:14 PM | 499 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 69,299 | 0 | 0.78% |
SPY240423P00500000 | 4/22/2024 8:14 PM | 500 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 86,637 | 0 | 0.00% |
SPY240423P00501000 | 4/22/2024 8:14 PM | 501 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 47,680 | 0 | 0.00% |
SPY240423P00502000 | 4/22/2024 8:14 PM | 502 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 26,594 | 0 | 0.00% |
SPY240423P00503000 | 4/22/2024 8:13 PM | 503 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8,926 | 0 | 0.00% |
SPY240423P00504000 | 4/22/2024 8:14 PM | 504 | 4.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2,780 | 0 | 0.00% |
SPY240423P00505000 | 4/22/2024 8:13 PM | 505 | 5.78 | 0.00 | 0.00 | 0.00 | 0.00% | 3,072 | 0 | 0.00% |
SPY240423P00506000 | 4/22/2024 8:12 PM | 506 | 6.77 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 0.00% |
SPY240423P00507000 | 4/22/2024 8:10 PM | 507 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3,486 | 0 | 0.00% |
SPY240423P00508000 | 4/22/2024 8:14 PM | 508 | 8.53 | 0.00 | 0.00 | 0.00 | 0.00% | 367 | 0 | 0.00% |
SPY240423P00509000 | 4/22/2024 7:56 PM | 509 | 9.54 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
SPY240423P00510000 | 4/22/2024 8:08 PM | 510 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
SPY240423P00511000 | 4/22/2024 8:13 PM | 511 | 11.53 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 0.00% |
SPY240423P00512000 | 4/22/2024 6:32 PM | 512 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
SPY240423P00513000 | 4/22/2024 6:57 PM | 513 | 11.78 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
SPY240423P00514000 | 4/22/2024 5:10 PM | 514 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
SPY240423P00515000 | 4/22/2024 7:42 PM | 515 | 15.55 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
SPY240423P00516000 | 4/22/2024 3:43 PM | 516 | 19.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
SPY240423P00517000 | 4/22/2024 3:12 PM | 517 | 20.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY240423P00518000 | 4/19/2024 5:17 PM | 518 | 20.68 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
SPY240423P00519000 | 4/22/2024 7:19 PM | 519 | 18.02 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.00% |
SPY240423P00520000 | 4/22/2024 2:13 PM | 520 | 22.13 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
SPY240423P00521000 | 4/18/2024 6:05 PM | 521 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
SPY240423P00522000 | 4/22/2024 1:46 PM | 522 | 24.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423P00523000 | 4/22/2024 1:40 PM | 523 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SPY240423P00524000 | 4/17/2024 8:11 PM | 524 | 23.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2,058 | 0 | 0.00% |
SPY240423P00525000 | 4/15/2024 6:28 PM | 525 | 19.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
SPY240423P00526000 | 4/17/2024 8:04 PM | 526 | 25.49 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
SPY240423P00527000 | 4/17/2024 7:09 PM | 527 | 25.97 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240423P00528000 | 4/22/2024 2:23 PM | 528 | 31.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423P00529000 | 4/17/2024 3:55 PM | 529 | 27.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423P00530000 | 4/22/2024 2:34 PM | 530 | 33.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423P00545000 | 4/22/2024 3:24 PM | 545 | 49.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SPY240423P00550000 | 4/11/2024 2:03 PM | 550 | 36.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
SPY240423P00575000 | 4/11/2024 2:04 PM | 575 | 61.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%