NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: May 24 at 4:00 PM EDT
After hours: May 24 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528C00444000 | 5/24/2024 4:00 PM | 444 | 85.40 | 85.26 | 85.59 | 85.40 | - | 7 | 0 | 85.55% |
SPY240528C00445000 | 5/23/2024 6:04 PM | 445 | 81.14 | 84.26 | 84.59 | 81.14 | - | - | 3 | 84.57% |
SPY240528C00450000 | 5/24/2024 8:08 PM | 450 | 79.46 | 79.26 | 79.59 | 79.46 | - | 84 | 52 | 79.69% |
SPY240528C00455000 | 5/23/2024 7:38 PM | 455 | 70.68 | 74.25 | 74.59 | 70.68 | - | - | 1 | 75.00% |
SPY240528C00459000 | 5/24/2024 6:37 PM | 459 | 70.34 | 70.26 | 70.59 | 70.34 | - | 1 | 1 | 71.09% |
SPY240528C00462000 | 5/15/2024 1:43 PM | 462 | 65.19 | 67.26 | 67.59 | 0.00 | 0.00% | - | 1 | 68.36% |
SPY240528C00467000 | 5/24/2024 2:44 PM | 467 | 60.93 | 62.26 | 62.59 | 60.93 | - | 1 | 1 | 63.57% |
SPY240528C00473000 | 5/23/2024 1:35 PM | 473 | 58.89 | 56.26 | 56.59 | 58.89 | - | - | 1 | 57.91% |
SPY240528C00477000 | 5/24/2024 2:00 PM | 477 | 50.55 | 52.26 | 52.59 | 50.55 | - | 2 | 1 | 54.20% |
SPY240528C00480000 | 5/24/2024 1:35 PM | 480 | 47.98 | 49.26 | 49.59 | -3.04 | -5.96% | 1 | 2 | 51.37% |
SPY240528C00483000 | 5/24/2024 7:51 PM | 483 | 46.02 | 46.27 | 46.60 | 46.02 | - | 2 | 1 | 49.02% |
SPY240528C00487000 | 5/24/2024 1:31 PM | 487 | 40.72 | 42.27 | 42.60 | -2.35 | -5.46% | 1 | 3 | 45.22% |
SPY240528C00488000 | 5/24/2024 4:36 PM | 488 | 41.56 | 41.27 | 41.60 | 41.56 | - | 1 | 0 | 44.24% |
SPY240528C00489000 | 5/23/2024 1:44 PM | 489 | 42.36 | 40.27 | 40.60 | 42.36 | - | - | 1 | 43.36% |
SPY240528C00490000 | 5/24/2024 7:57 PM | 490 | 39.14 | 39.27 | 39.60 | 3.39 | 9.48% | 25 | 27 | 42.38% |
SPY240528C00492000 | 5/16/2024 8:03 PM | 492 | 37.07 | 37.28 | 37.60 | 0.00 | 0.00% | - | 1 | 40.48% |
SPY240528C00493000 | 5/24/2024 7:57 PM | 493 | 36.03 | 36.28 | 36.60 | 36.03 | - | 9 | 0 | 39.55% |
SPY240528C00496000 | 5/24/2024 1:34 PM | 496 | 32.04 | 33.28 | 33.60 | 32.04 | - | 200 | 200 | 36.67% |
SPY240528C00497000 | 5/16/2024 6:23 PM | 497 | 33.35 | 32.27 | 32.60 | 0.00 | 0.00% | - | 1 | 35.69% |
SPY240528C00499000 | 5/21/2024 5:17 PM | 499 | 31.38 | 30.27 | 30.60 | 31.38 | - | - | 1 | 33.79% |
SPY240528C00500000 | 5/24/2024 7:41 PM | 500 | 29.30 | 29.27 | 29.60 | -1.44 | -4.68% | 2 | 702 | 32.81% |
SPY240528C00501000 | 5/24/2024 4:53 PM | 501 | 28.67 | 28.28 | 28.60 | 28.67 | - | 1 | 1 | 31.84% |
SPY240528C00504000 | 5/24/2024 2:17 PM | 504 | 24.09 | 25.28 | 25.60 | 24.09 | - | 1 | 1 | 28.96% |
SPY240528C00505000 | 5/24/2024 2:00 PM | 505 | 23.16 | 24.28 | 24.61 | -0.48 | -2.03% | 1 | 2 | 28.27% |
SPY240528C00506000 | 5/24/2024 3:24 PM | 506 | 23.96 | 23.28 | 23.61 | 23.96 | - | 2 | 3 | 27.30% |
SPY240528C00507000 | 5/24/2024 7:00 PM | 507 | 22.04 | 22.28 | 22.61 | 22.04 | - | 1 | 0 | 26.32% |
SPY240528C00508000 | 5/24/2024 3:26 PM | 508 | 22.00 | 21.28 | 21.61 | 22.00 | - | 30 | 30 | 25.29% |
SPY240528C00510000 | 5/24/2024 8:12 PM | 510 | 19.49 | 19.28 | 19.61 | 3.22 | 19.79% | 35 | 33 | 23.34% |
SPY240528C00511000 | 5/24/2024 5:45 PM | 511 | 18.45 | 18.28 | 18.61 | -0.67 | -3.50% | 27 | 66 | 22.32% |
SPY240528C00512000 | 5/24/2024 7:06 PM | 512 | 16.80 | 17.28 | 17.61 | 0.22 | 1.33% | 23 | 10 | 21.34% |
SPY240528C00513000 | 5/24/2024 7:53 PM | 513 | 16.05 | 16.28 | 16.61 | -3.02 | -15.84% | 39 | 10 | 20.31% |
SPY240528C00514000 | 5/24/2024 6:54 PM | 514 | 15.35 | 15.28 | 15.61 | 3.65 | 31.20% | 26 | 28 | 19.29% |
SPY240528C00515000 | 5/24/2024 8:00 PM | 515 | 14.65 | 14.28 | 14.61 | 3.87 | 35.90% | 47 | 38 | 18.26% |
SPY240528C00516000 | 5/24/2024 8:05 PM | 516 | 13.41 | 13.28 | 13.61 | 3.61 | 36.84% | 6 | 16 | 17.24% |
SPY240528C00517000 | 5/24/2024 6:54 PM | 517 | 12.35 | 12.29 | 12.62 | 3.12 | 33.80% | 44 | 37 | 16.36% |
SPY240528C00518000 | 5/24/2024 8:12 PM | 518 | 11.48 | 11.29 | 11.62 | 3.51 | 44.04% | 80 | 166 | 15.31% |
SPY240528C00519000 | 5/24/2024 7:30 PM | 519 | 9.94 | 10.30 | 10.62 | 2.58 | 35.05% | 43 | 66 | 14.23% |
SPY240528C00520000 | 5/24/2024 8:14 PM | 520 | 9.50 | 9.30 | 9.63 | 3.06 | 47.52% | 156 | 146 | 13.31% |
SPY240528C00521000 | 5/24/2024 7:53 PM | 521 | 8.01 | 8.38 | 8.54 | 2.70 | 50.85% | 273 | 577 | 10.62% |
SPY240528C00522000 | 5/24/2024 7:57 PM | 522 | 7.14 | 7.39 | 7.55 | 2.37 | 49.69% | 388 | 343 | 9.77% |
SPY240528C00523000 | 5/24/2024 8:11 PM | 523 | 6.52 | 6.42 | 6.57 | 2.52 | 63.00% | 337 | 254 | 9.06% |
SPY240528C00524000 | 5/24/2024 7:59 PM | 524 | 5.63 | 5.45 | 5.60 | 2.43 | 75.94% | 717 | 312 | 8.37% |
SPY240528C00525000 | 5/24/2024 8:12 PM | 525 | 4.60 | 4.51 | 4.64 | 2.09 | 83.27% | 3,610 | 1,135 | 7.65% |
SPY240528C00526000 | 5/24/2024 8:14 PM | 526 | 3.64 | 3.59 | 3.71 | 1.68 | 85.71% | 14,457 | 2,046 | 7.04% |
SPY240528C00527000 | 5/24/2024 8:14 PM | 527 | 2.83 | 2.72 | 2.82 | 1.38 | 95.17% | 13,638 | 2,012 | 6.46% |
SPY240528C00528000 | 5/24/2024 8:14 PM | 528 | 1.97 | 1.92 | 1.99 | 0.92 | 87.62% | 49,225 | 3,048 | 5.88% |
SPY240528C00529000 | 5/24/2024 8:14 PM | 529 | 1.25 | 1.24 | 1.27 | 0.53 | 73.61% | 99,534 | 3,413 | 5.41% |
SPY240528C00530000 | 5/24/2024 8:14 PM | 530 | 0.72 | 0.71 | 0.72 | 0.24 | 50.00% | 152,939 | 6,987 | 5.09% |
SPY240528C00531000 | 5/24/2024 8:14 PM | 531 | 0.36 | 0.36 | 0.37 | 0.04 | 12.50% | 52,989 | 6,089 | 4.97% |
SPY240528C00532000 | 5/24/2024 8:14 PM | 532 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 39,391 | 4,808 | 5.03% |
SPY240528C00533000 | 5/24/2024 8:14 PM | 533 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 26,304 | 4,674 | 5.08% |
SPY240528C00534000 | 5/24/2024 8:14 PM | 534 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 16,591 | 4,737 | 5.37% |
SPY240528C00535000 | 5/24/2024 8:14 PM | 535 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 16,626 | 7,103 | 5.62% |
SPY240528C00536000 | 5/24/2024 8:14 PM | 536 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,956 | 3,233 | 6.45% |
SPY240528C00537000 | 5/24/2024 8:14 PM | 537 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,550 | 2,358 | 6.64% |
SPY240528C00538000 | 5/24/2024 8:05 PM | 538 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,153 | 1,903 | 7.42% |
SPY240528C00539000 | 5/24/2024 8:00 PM | 539 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,421 | 2,052 | 8.20% |
SPY240528C00540000 | 5/24/2024 7:59 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,839 | 8,308 | 8.79% |
SPY240528C00541000 | 5/24/2024 7:55 PM | 541 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 1,441 | 9.57% |
SPY240528C00542000 | 5/24/2024 7:31 PM | 542 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 259 | 18,593 | 10.35% |
SPY240528C00543000 | 5/24/2024 7:52 PM | 543 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 1,128 | 10.94% |
SPY240528C00544000 | 5/24/2024 4:56 PM | 544 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,868 | 11.72% |
SPY240528C00545000 | 5/24/2024 7:49 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 4,159 | 12.50% |
SPY240528C00546000 | 5/24/2024 5:20 PM | 546 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,366 | 13.28% |
SPY240528C00547000 | 5/23/2024 8:10 PM | 547 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 383 | 590 | 13.87% |
SPY240528C00548000 | 5/24/2024 3:15 PM | 548 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,373 | 14.45% |
SPY240528C00549000 | 5/24/2024 4:00 PM | 549 | 0.01 | 0.00 | 0.01 | 0.01 | - | 147 | 2,105 | 15.24% |
SPY240528C00550000 | 5/24/2024 7:37 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 144 | 928 | 16.02% |
SPY240528C00555000 | 5/24/2024 2:05 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 4,494 | 19.14% |
SPY240528C00560000 | 5/24/2024 1:34 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,898 | 22.66% |
SPY240528C00565000 | 5/23/2024 8:14 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 821 | 835 | 25.78% |
SPY240528C00570000 | 5/20/2024 3:13 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 500 | 28.91% |
SPY240528C00575000 | 5/20/2024 5:51 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 194 | 32.03% |
SPY240528C00585000 | 5/15/2024 2:41 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 37.50% |
SPY240528C00590000 | 5/16/2024 4:09 PM | 590 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 18 | 40.63% |
SPY240528C00600000 | 5/20/2024 1:33 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 46.09% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528P00444000 | 5/24/2024 7:59 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 498 | 60.94% |
SPY240528P00445000 | 5/23/2024 7:44 PM | 445 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 201 | 59.38% |
SPY240528P00446000 | 5/23/2024 7:45 PM | 446 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 1,251 | 59.38% |
SPY240528P00447000 | 5/22/2024 6:11 PM | 447 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 1 | 59.38% |
SPY240528P00448000 | 5/22/2024 8:12 PM | 448 | 0.02 | 0.00 | 0.01 | 0.02 | - | - | 600 | 57.81% |
SPY240528P00449000 | 5/23/2024 8:04 PM | 449 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 2,887 | 56.25% |
SPY240528P00450000 | 5/23/2024 6:58 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 137 | 56.25% |
SPY240528P00451000 | 5/22/2024 6:00 PM | 451 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 851 | 56.25% |
SPY240528P00452000 | 5/23/2024 7:44 PM | 452 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 437 | 54.69% |
SPY240528P00453000 | 5/22/2024 5:16 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 375 | 155 | 54.69% |
SPY240528P00454000 | 5/24/2024 6:00 PM | 454 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 103 | 53.13% |
SPY240528P00458000 | 5/22/2024 1:54 PM | 458 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 143 | 50.00% |
SPY240528P00459000 | 5/17/2024 6:24 PM | 459 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 93 | 50.00% |
SPY240528P00460000 | 5/23/2024 4:03 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 195 | 50.00% |
SPY240528P00461000 | 5/24/2024 1:59 PM | 461 | 0.01 | 0.00 | 0.01 | 0.01 | - | 2 | 52 | 51.56% |
SPY240528P00462000 | 5/22/2024 1:36 PM | 462 | 0.01 | 0.00 | 0.01 | 0.01 | - | - | 3 | 50.78% |
SPY240528P00463000 | 5/20/2024 6:17 PM | 463 | 0.02 | 0.00 | 0.01 | 0.02 | - | - | 2 | 50.00% |
SPY240528P00464000 | 5/24/2024 1:53 PM | 464 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 5 | 49.22% |
SPY240528P00465000 | 5/24/2024 1:56 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 304 | 180 | 48.44% |
SPY240528P00466000 | 5/24/2024 2:06 PM | 466 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 3 | 47.66% |
SPY240528P00467000 | 5/24/2024 2:30 PM | 467 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,062 | 527 | 46.88% |
SPY240528P00468000 | 5/24/2024 3:56 PM | 468 | 0.01 | 0.00 | 0.01 | 0.01 | - | 6,033 | 22 | 46.09% |
SPY240528P00469000 | 5/24/2024 3:18 PM | 469 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 165 | 4 | 45.31% |
SPY240528P00470000 | 5/24/2024 3:49 PM | 470 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 587 | 233 | 44.53% |
SPY240528P00471000 | 5/22/2024 7:30 PM | 471 | 0.02 | 0.00 | 0.01 | 0.02 | - | - | 1,777 | 43.75% |
SPY240528P00472000 | 5/24/2024 3:34 PM | 472 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 134 | 60 | 43.75% |
SPY240528P00473000 | 5/24/2024 3:45 PM | 473 | 0.01 | 0.00 | 0.01 | 0.01 | - | 519 | 846 | 42.97% |
SPY240528P00474000 | 5/24/2024 3:45 PM | 474 | 0.01 | 0.00 | 0.01 | 0.01 | - | 27 | 70 | 42.19% |
SPY240528P00475000 | 5/24/2024 3:53 PM | 475 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 243 | 27 | 41.41% |
SPY240528P00476000 | 5/24/2024 4:01 PM | 476 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,607 | 2 | 40.63% |
SPY240528P00477000 | 5/24/2024 3:59 PM | 477 | 0.02 | 0.00 | 0.01 | 0.02 | - | 255 | 1 | 39.84% |
SPY240528P00478000 | 5/22/2024 3:20 PM | 478 | 0.02 | 0.00 | 0.01 | 0.02 | - | - | 2 | 39.06% |
SPY240528P00479000 | 5/20/2024 6:50 PM | 479 | 0.03 | 0.00 | 0.01 | 0.03 | - | - | 1 | 38.28% |
SPY240528P00480000 | 5/24/2024 6:15 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 166 | 37.50% |
SPY240528P00481000 | 5/24/2024 4:01 PM | 481 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 171 | 25 | 36.72% |
SPY240528P00482000 | 5/24/2024 1:46 PM | 482 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 46 | 35.94% |
SPY240528P00483000 | 5/24/2024 4:01 PM | 483 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 985 | 35.16% |
SPY240528P00484000 | 5/15/2024 7:44 PM | 484 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 25 | 34.38% |
SPY240528P00485000 | 5/23/2024 1:58 PM | 485 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 131 | 33.99% |
SPY240528P00486000 | 5/24/2024 7:58 PM | 486 | 0.01 | 0.00 | 0.01 | 0.01 | - | 288 | 1 | 33.20% |
SPY240528P00487000 | 5/24/2024 7:57 PM | 487 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 367 | 94 | 32.42% |
SPY240528P00488000 | 5/24/2024 7:58 PM | 488 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 642 | 590 | 32.03% |
SPY240528P00489000 | 5/24/2024 7:13 PM | 489 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 549 | 31.25% |
SPY240528P00490000 | 5/24/2024 7:49 PM | 490 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 1,273 | 30.47% |
SPY240528P00491000 | 5/24/2024 2:53 PM | 491 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 600 | 4,022 | 29.69% |
SPY240528P00492000 | 5/24/2024 7:34 PM | 492 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 7 | 28.91% |
SPY240528P00493000 | 5/24/2024 7:34 PM | 493 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 434 | 5,066 | 28.13% |
SPY240528P00494000 | 5/24/2024 8:13 PM | 494 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 883 | 40 | 29.30% |
SPY240528P00495000 | 5/24/2024 8:00 PM | 495 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 71 | 54 | 26.56% |
SPY240528P00496000 | 5/24/2024 8:06 PM | 496 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 24 | 25.78% |
SPY240528P00497000 | 5/24/2024 8:13 PM | 497 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,331 | 42 | 25.00% |
SPY240528P00498000 | 5/24/2024 7:52 PM | 498 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 34 | 237 | 26.37% |
SPY240528P00499000 | 5/24/2024 7:35 PM | 499 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 62 | 646 | 25.59% |
SPY240528P00500000 | 5/24/2024 7:51 PM | 500 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 287 | 2,201 | 24.81% |
SPY240528P00501000 | 5/24/2024 8:01 PM | 501 | 0.01 | 0.01 | 0.02 | 0.01 | - | 131 | 29 | 24.02% |
SPY240528P00502000 | 5/24/2024 4:15 PM | 502 | 0.02 | 0.01 | 0.02 | 0.02 | - | 444 | 257 | 23.24% |
SPY240528P00503000 | 5/24/2024 4:06 PM | 503 | 0.02 | 0.01 | 0.02 | 0.02 | - | 154 | 379 | 22.46% |
SPY240528P00504000 | 5/24/2024 7:58 PM | 504 | 0.01 | 0.01 | 0.02 | 0.01 | - | 35 | 96 | 21.68% |
SPY240528P00505000 | 5/24/2024 8:06 PM | 505 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 173 | 1,276 | 20.90% |
SPY240528P00506000 | 5/24/2024 4:10 PM | 506 | 0.02 | 0.01 | 0.02 | 0.02 | - | 26 | 582 | 20.12% |
SPY240528P00507000 | 5/24/2024 3:28 PM | 507 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20 | 80 | 19.34% |
SPY240528P00508000 | 5/24/2024 3:20 PM | 508 | 0.02 | 0.01 | 0.02 | 0.02 | - | 18 | 75 | 18.56% |
SPY240528P00509000 | 5/24/2024 5:17 PM | 509 | 0.01 | 0.01 | 0.02 | 0.01 | - | 597 | 413 | 17.77% |
SPY240528P00510000 | 5/24/2024 8:02 PM | 510 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 300 | 3,854 | 16.99% |
SPY240528P00511000 | 5/24/2024 6:35 PM | 511 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 166 | 1,733 | 16.21% |
SPY240528P00512000 | 5/24/2024 6:15 PM | 512 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 721 | 2,318 | 15.43% |
SPY240528P00513000 | 5/24/2024 7:51 PM | 513 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 153 | 3,961 | 14.65% |
SPY240528P00514000 | 5/24/2024 7:54 PM | 514 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,056 | 1,727 | 13.87% |
SPY240528P00515000 | 5/24/2024 8:12 PM | 515 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,115 | 4,035 | 13.09% |
SPY240528P00516000 | 5/24/2024 8:14 PM | 516 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 1,152 | 1,894 | 12.89% |
SPY240528P00517000 | 5/24/2024 8:10 PM | 517 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 2,725 | 1,152 | 12.11% |
SPY240528P00518000 | 5/24/2024 8:09 PM | 518 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 2,610 | 1,725 | 11.23% |
SPY240528P00519000 | 5/24/2024 8:14 PM | 519 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 4,235 | 2,137 | 10.84% |
SPY240528P00520000 | 5/24/2024 8:14 PM | 520 | 0.04 | 0.03 | 0.04 | -0.34 | -89.47% | 12,980 | 4,532 | 9.91% |
SPY240528P00521000 | 5/24/2024 8:14 PM | 521 | 0.04 | 0.04 | 0.05 | -0.46 | -92.00% | 10,876 | 2,176 | 9.38% |
SPY240528P00522000 | 5/24/2024 8:14 PM | 522 | 0.05 | 0.05 | 0.06 | -0.59 | -92.19% | 11,671 | 2,824 | 8.69% |
SPY240528P00523000 | 5/24/2024 8:14 PM | 523 | 0.08 | 0.07 | 0.08 | -0.77 | -90.59% | 16,865 | 1,913 | 8.16% |
SPY240528P00524000 | 5/24/2024 8:14 PM | 524 | 0.11 | 0.10 | 0.11 | -1.03 | -90.35% | 22,165 | 2,384 | 7.67% |
SPY240528P00525000 | 5/24/2024 8:14 PM | 525 | 0.16 | 0.15 | 0.16 | -1.29 | -88.97% | 54,904 | 13,150 | 7.20% |
SPY240528P00526000 | 5/24/2024 8:14 PM | 526 | 0.24 | 0.23 | 0.24 | -1.66 | -87.37% | 44,209 | 2,805 | 6.78% |
SPY240528P00527000 | 5/24/2024 8:14 PM | 527 | 0.35 | 0.35 | 0.37 | -2.03 | -85.29% | 72,613 | 2,565 | 6.40% |
SPY240528P00528000 | 5/24/2024 8:14 PM | 528 | 0.54 | 0.54 | 0.55 | -2.25 | -80.65% | 99,535 | 3,264 | 5.90% |
SPY240528P00529000 | 5/24/2024 8:14 PM | 529 | 0.85 | 0.83 | 0.85 | -2.76 | -76.45% | 123,019 | 2,800 | 5.52% |
SPY240528P00530000 | 5/24/2024 8:14 PM | 530 | 1.29 | 1.28 | 1.31 | -3.07 | -70.41% | 93,805 | 6,014 | 5.25% |
SPY240528P00531000 | 5/24/2024 8:14 PM | 531 | 1.99 | 1.91 | 1.99 | -3.13 | -61.13% | 8,394 | 2,518 | 5.36% |
SPY240528P00532000 | 5/24/2024 8:14 PM | 532 | 2.75 | 2.70 | 2.82 | -3.26 | -54.24% | 5,376 | 1,345 | 5.71% |
SPY240528P00533000 | 5/24/2024 8:14 PM | 533 | 3.61 | 3.59 | 3.73 | -4.00 | -52.56% | 1,834 | 476 | 6.20% |
SPY240528P00534000 | 5/24/2024 8:09 PM | 534 | 4.59 | 4.54 | 4.70 | -4.25 | -48.08% | 524 | 53 | 7.03% |
SPY240528P00535000 | 5/24/2024 8:08 PM | 535 | 5.50 | 5.41 | 5.76 | -4.24 | -43.53% | 322 | 360 | 8.94% |
SPY240528P00536000 | 5/24/2024 8:14 PM | 536 | 6.56 | 6.41 | 6.76 | -4.49 | -40.63% | 229 | 11 | 10.08% |
SPY240528P00537000 | 5/24/2024 7:02 PM | 537 | 8.55 | 7.41 | 7.76 | 8.55 | - | 8 | 1 | 11.21% |
SPY240528P00538000 | 5/24/2024 7:13 PM | 538 | 9.10 | 8.40 | 8.76 | -3.23 | -26.20% | 19 | 28 | 12.31% |
SPY240528P00539000 | 5/24/2024 7:55 PM | 539 | 9.82 | 9.40 | 9.70 | 9.82 | - | 26 | 5 | 12.35% |
SPY240528P00540000 | 5/24/2024 8:02 PM | 540 | 10.47 | 10.40 | 10.76 | -3.59 | -25.53% | 108 | 8 | 14.43% |
SPY240528P00541000 | 5/23/2024 5:04 PM | 541 | 11.67 | 11.40 | 11.76 | 11.67 | - | - | 0 | 15.48% |
SPY240528P00543000 | 5/24/2024 2:00 PM | 543 | 15.22 | 13.40 | 13.76 | 15.22 | - | 2 | 0 | 17.48% |
SPY240528P00545000 | 5/16/2024 4:06 PM | 545 | 14.60 | 15.40 | 15.75 | 0.00 | 0.00% | - | 0 | 19.29% |
SPY240528P00546000 | 5/21/2024 2:52 PM | 546 | 15.62 | 16.40 | 16.75 | 15.62 | - | - | 0 | 20.26% |
SPY240528P00550000 | 5/16/2024 2:23 PM | 550 | 19.20 | 20.40 | 20.75 | 0.00 | 0.00% | - | 0 | 24.02% |
SPY240528P00575000 | 5/16/2024 2:07 PM | 575 | 45.30 | 45.40 | 45.74 | 0.00 | 0.00% | - | 0 | 45.02% |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
67.24
+3.18%
BLOK Amplify Transformational Data Sharing ETF
33.73
+3.02%
BLCN Siren Nasdaq NexGen Economy ETF
27.17
+4.22%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.60
+2.43%
XSD SPDR S&P Semiconductor ETF
245.86
+2.25%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.21
+2.18%
IGRO iShares International Dividend Growth ETF
68.99
+2.13%
SOXX iShares Semiconductor ETF
238.56
+1.98%
QLD ProShares Ultra QQQ
91.76
+1.89%
SMH VanEck Semiconductor ETF
244.26
+1.85%
UTES Virtus Reaves Utilities ETF
54.90
+1.82%
DWAS Invesco DWA SmallCap Momentum ETF
88.02
+1.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.27
+1.76%
PSI Invesco Semiconductors ETF
59.72
+1.69%
QTUM Defiance Quantum ETF
63.04
+1.68%
FTXL First Trust Nasdaq Semiconductor ETF
95.55
+1.80%
KCE SPDR S&P Capital Markets ETF
113.47
+1.63%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.47
+1.57%
XTL SPDR S&P Telecom ETF
73.78
+1.51%
GDX VanEck Gold Miners ETF
35.26
+1.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.46
+1.46%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.22
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
61.41
+1.39%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
103.51
+1.42%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
118.91
+1.37%
XMMO Invesco S&P MidCap Momentum ETF
116.29
+1.37%
EVX VanEck Environmental Services ETF
167.12
+1.32%
XAR SPDR S&P Aerospace & Defense ETF
143.43
+1.30%
EWT iShares MSCI Taiwan ETF
51.69
+1.27%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.73
+1.67%
FIVG Defiance 5G Next Gen Connectivity ETF
39.91
+1.27%
CEFS Saba Closed-End Funds ETF
20.90
+1.26%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.92
+1.26%
DXJ WisdomTree Japan Hedged Equity Fund
109.58
+1.26%
FLJH Franklin FTSE Japan Hedged ETF
31.63
+1.25%
EWJV iShares MSCI Japan Value ETF
32.18
+1.10%
XHB SPDR S&P Homebuilders ETF
105.15
+1.22%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.58
+1.22%
FLTW Franklin FTSE Taiwan ETF
46.23
+1.20%
BBJP JPMorgan BetaBuilders Japan ETF
56.31
+1.19%
QGRO American Century U.S. Quality Growth ETF
84.85
+1.18%
FCOM Fidelity MSCI Communication Services Index ETF
50.55
+1.18%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.21
+1.17%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.57
+1.17%
PPA Invesco Aerospace & Defense ETF
105.40
+1.17%
FYLD Cambria Foreign Shareholder Yield ETF
27.89
+1.16%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.16%
SPHB Invesco S&P 500 High Beta ETF
84.54
+1.15%
ITB iShares U.S. Home Construction ETF
104.81
+1.14%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.65
+1.13%
VUG Vanguard Growth Index Fund ETF Shares
355.46
+1.10%
FXO First Trust Financials AlphaDEX Fund
46.89
+1.09%
NUMG Nuveen ESG Mid-Cap Growth ETF
43.34
+1.07%
BFOR Barron's 400 ETF
67.14
+1.06%
EWC iShares MSCI Canada ETF
38.23
+1.06%
NUSC Nuveen ESG Small-Cap ETF
40.22
+1.06%
SLYG SPDR S&P 600 Small Cap Growth ETF
87.18
+1.05%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.04
+1.04%
IDOG ALPS International Sector Dividend Dogs ETF
31.25
+1.03%
PFFD Global X U.S. Preferred ETF
19.60
+1.03%
SPMO Invesco S&P 500 Momentum ETF
82.32
+1.03%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
32.71
+1.02%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.29
+1.01%
XLY Consumer Discretionary Select Sector SPDR Fund
175.54
+1.01%
DALI First Trust Dorsey Wright DALI 1 ETF
23.96
+1.01%
LIT Global X Lithium & Battery Tech ETF
44.29
+1.00%
XLU Utilities Select Sector SPDR Fund
71.50
+1.00%
IYF iShares U.S. Financials ETF
95.22
+1.00%
VB Vanguard Small-Cap Index Fund ETF Shares
222.59
+0.99%
IPAC iShares Core MSCI Pacific ETF
62.06
+0.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.87
+0.98%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
72.62
+0.98%
SMMD iShares Russell 2500 ETF
63.92
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
107.30
+0.98%
VGT Vanguard Information Technology Index Fund ETF Shares
545.23
+0.97%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
64.32
+0.97%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
37.08
+0.97%
PSCI Invesco S&P SmallCap Industrials ETF
124.35
+1.28%
PICK iShares MSCI Global Metals & Mining Producers ETF
44.43
+0.97%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.27
+0.97%
VPU Vanguard Utilities Index Fund ETF Shares
154.84
+0.97%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.95
+0.96%
IQIN IQ 500 International ETF
34.62
+0.96%
IXN iShares Global Tech ETF
77.89
+0.96%
IWR iShares Russell Mid-Cap ETF
82.45
+0.96%
FTEC Fidelity MSCI Information Technology Index ETF
162.19
+0.95%
ILCG iShares Morningstar Growth ETF
77.82
+0.95%
BIZD VanEck BDC Income ETF
17.04
+0.95%
QQQ Invesco QQQ Trust
457.95
+0.95%
IVW iShares S&P 500 Growth ETF
87.59
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.26
+0.94%
FXZ First Trust Materials AlphaDEX Fund
69.64
+0.94%
FUTY Fidelity MSCI Utilities Index ETF
46.07
+0.94%
IUSG iShares Core S&P U.S. Growth ETF
121.19
+0.94%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.58
+0.94%
IJR iShares Core S&P Small-Cap ETF
108.82
+0.94%
SCHG Schwab U.S. Large-Cap Growth ETF
95.92
+0.94%
RZV Invesco S&P SmallCap 600 Pure Value ETF
104.17
+0.94%
IPKW Invesco International BuyBack Achievers ETF
41.21
+0.93%
FNX First Trust Mid Cap Core AlphaDEX Fund
110.78
+0.98%