• USD
(SPY#SYMBOL=SPY)
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240523C00452000 | 5/21/2024 2:17 PM | 452 | 78.23 | 77.41 | 77.91 | 0.00 | 0.00% | 1 | 1 | 50.00% |
SPY240523C00460000 | 5/23/2024 4:54 PM | 460 | 69.79 | 69.38 | 69.91 | -1.59 | -2.23% | 2 | 2 | 131.25% |
SPY240523C00470000 | 5/23/2024 4:53 PM | 470 | 59.90 | 59.36 | 59.92 | -1.25 | -2.04% | 4 | 4 | 114.65% |
SPY240523C00475000 | 5/23/2024 2:31 PM | 475 | 55.14 | 54.40 | 54.91 | -1.44 | -2.55% | 2 | 2 | 105.27% |
SPY240523C00479000 | 5/17/2024 4:43 PM | 479 | 49.86 | 50.42 | 50.89 | 0.00 | 0.00% | 10 | 10 | 97.07% |
SPY240523C00483000 | 5/23/2024 1:31 PM | 483 | 49.04 | 46.34 | 46.84 | 3.08 | 6.70% | 3 | 221 | 86.72% |
SPY240523C00490000 | 5/22/2024 6:46 PM | 490 | 38.34 | 39.44 | 39.97 | 0.00 | 0.00% | 20 | 1,940 | 62.11% |
SPY240523C00493000 | 5/23/2024 1:31 PM | 493 | 37.03 | 36.34 | 36.84 | 1.87 | 5.32% | 28 | 11 | 70.12% |
SPY240523C00494000 | 5/22/2024 6:46 PM | 494 | 34.32 | 35.36 | 35.85 | 0.00 | 0.00% | 11 | 1 | 69.04% |
SPY240523C00496000 | 5/23/2024 2:51 PM | 496 | 33.88 | 33.40 | 33.91 | -1.53 | -4.32% | 1 | 57 | 68.85% |
SPY240523C00497000 | 5/23/2024 2:30 PM | 497 | 33.04 | 32.34 | 32.84 | -0.80 | -2.36% | 2 | 2 | 63.38% |
SPY240523C00498000 | 5/23/2024 2:28 PM | 498 | 32.19 | 31.40 | 31.87 | 1.10 | 3.54% | 2 | 3 | 63.38% |
SPY240523C00500000 | 5/23/2024 4:41 PM | 500 | 30.97 | 29.40 | 29.90 | -0.42 | -1.34% | 28 | 49 | 61.43% |
SPY240523C00502000 | 5/23/2024 1:31 PM | 502 | 29.05 | 27.40 | 27.90 | -0.39 | -1.32% | 2 | 5 | 57.91% |
SPY240523C00503000 | 5/22/2024 3:00 PM | 503 | 28.46 | 26.40 | 26.96 | 0.00 | 0.00% | 3 | 2 | 58.55% |
SPY240523C00505000 | 5/23/2024 4:39 PM | 505 | 26.07 | 24.35 | 24.84 | 1.48 | 6.02% | 1 | 706 | 49.81% |
SPY240523C00506000 | 5/23/2024 2:48 PM | 506 | 24.29 | 23.50 | 23.77 | -1.21 | -4.75% | 4 | 4 | 44.34% |
SPY240523C00507000 | 5/22/2024 7:45 PM | 507 | 23.42 | 22.51 | 22.86 | 1.27 | 5.73% | 1 | 9 | 47.36% |
SPY240523C00508000 | 5/23/2024 2:03 PM | 508 | 21.93 | 21.45 | 21.81 | 0.28 | 1.29% | 269 | 3 | 43.26% |
SPY240523C00509000 | 5/22/2024 7:45 PM | 509 | 20.13 | 20.48 | 20.84 | 0.00 | 0.00% | 14 | 26 | 42.97% |
SPY240523C00510000 | 5/23/2024 4:47 PM | 510 | 20.11 | 19.46 | 19.83 | 0.95 | 4.96% | 11 | 38 | 40.82% |
SPY240523C00511000 | 5/23/2024 4:51 PM | 511 | 18.97 | 18.51 | 18.86 | -0.29 | -1.51% | 4 | 33 | 40.28% |
SPY240523C00512000 | 5/22/2024 4:59 PM | 512 | 19.30 | 17.46 | 17.82 | 0.00 | 0.00% | 3 | 11 | 36.91% |
SPY240523C00513000 | 5/23/2024 4:58 PM | 513 | 16.64 | 16.46 | 16.82 | 0.01 | 0.06% | 1 | 6 | 35.16% |
SPY240523C00514000 | 5/23/2024 3:54 PM | 514 | 17.24 | 15.48 | 15.84 | 2.54 | 17.28% | 3 | 45 | 34.18% |
SPY240523C00515000 | 5/23/2024 3:43 PM | 515 | 15.94 | 14.39 | 14.75 | 1.31 | 8.95% | 148 | 32 | 28.52% |
SPY240523C00516000 | 5/23/2024 2:36 PM | 516 | 14.44 | 13.42 | 13.77 | 0.24 | 1.69% | 35 | 80 | 27.83% |
SPY240523C00517000 | 5/23/2024 4:53 PM | 517 | 12.89 | 12.44 | 12.81 | 0.95 | 7.96% | 148 | 47 | 27.74% |
SPY240523C00518000 | 5/23/2024 3:47 PM | 518 | 12.93 | 11.47 | 11.82 | 2.36 | 22.33% | 18 | 93 | 26.27% |
SPY240523C00519000 | 5/23/2024 4:53 PM | 519 | 10.88 | 10.42 | 10.76 | -0.30 | -2.68% | 51 | 147 | 22.27% |
SPY240523C00520000 | 5/23/2024 4:54 PM | 520 | 9.71 | 9.49 | 9.85 | -0.37 | -3.67% | 74 | 1,416 | 23.49% |
SPY240523C00521000 | 5/23/2024 4:49 PM | 521 | 9.05 | 8.43 | 8.79 | 0.97 | 12.00% | 39 | 890 | 19.83% |
SPY240523C00522000 | 5/23/2024 4:39 PM | 522 | 9.15 | 7.52 | 7.87 | 1.74 | 23.48% | 17 | 790 | 20.12% |
SPY240523C00523000 | 5/23/2024 4:57 PM | 523 | 6.61 | 6.49 | 6.85 | -0.63 | -8.70% | 139 | 228 | 17.63% |
SPY240523C00524000 | 5/23/2024 4:53 PM | 524 | 5.90 | 5.66 | 5.83 | -0.67 | -10.20% | 243 | 1,156 | 15.19% |
SPY240523C00525000 | 5/23/2024 4:59 PM | 525 | 4.65 | 4.58 | 4.69 | -1.42 | -23.39% | 831 | 1,227 | 8.99% |
SPY240523C00526000 | 5/23/2024 4:54 PM | 526 | 3.70 | 3.72 | 3.82 | -1.04 | -21.94% | 1,221 | 2,391 | 10.84% |
SPY240523C00527000 | 5/23/2024 4:55 PM | 527 | 3.02 | 2.71 | 2.77 | -0.97 | -24.31% | 2,825 | 2,469 | 7.74% |
SPY240523C00528000 | 5/23/2024 5:00 PM | 528 | 1.85 | 1.94 | 1.99 | -1.44 | -43.77% | 6,791 | 5,600 | 8.47% |
SPY240523C00529000 | 5/23/2024 5:01 PM | 529 | 1.21 | 1.19 | 1.20 | -1.48 | -54.81% | 38,112 | 8,200 | 7.50% |
SPY240523C00530000 | 5/23/2024 5:01 PM | 530 | 0.67 | 0.65 | 0.66 | -1.49 | -68.98% | 161,975 | 11,407 | 7.40% |
SPY240523C00531000 | 5/23/2024 5:01 PM | 531 | 0.32 | 0.32 | 0.33 | -1.36 | -80.95% | 264,989 | 17,202 | 7.54% |
SPY240523C00532000 | 5/23/2024 5:01 PM | 532 | 0.13 | 0.13 | 0.14 | -1.17 | -90.00% | 235,547 | 12,590 | 7.57% |
SPY240523C00533000 | 5/23/2024 5:01 PM | 533 | 0.05 | 0.05 | 0.06 | -0.90 | -93.75% | 179,796 | 8,094 | 7.86% |
SPY240523C00534000 | 5/23/2024 5:01 PM | 534 | 0.03 | 0.02 | 0.03 | -0.63 | -96.92% | 141,512 | 10,296 | 8.50% |
SPY240523C00535000 | 5/23/2024 5:00 PM | 535 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 117,726 | 12,641 | 9.38% |
SPY240523C00536000 | 5/23/2024 5:00 PM | 536 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 42,066 | 9,643 | 10.94% |
SPY240523C00537000 | 5/23/2024 5:00 PM | 537 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 14,912 | 6,244 | 11.33% |
SPY240523C00538000 | 5/23/2024 4:50 PM | 538 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,906 | 8,900 | 12.50% |
SPY240523C00539000 | 5/23/2024 4:27 PM | 539 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,504 | 8,611 | 13.67% |
SPY240523C00540000 | 5/23/2024 5:01 PM | 540 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,128 | 17,534 | 15.24% |
SPY240523C00545000 | 5/23/2024 4:55 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 14,609 | 21.09% |
SPY240523C00550000 | 5/23/2024 1:45 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,281 | 27.34% |
SPY240523C00555000 | 5/23/2024 2:58 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,621 | 32.81% |
SPY240523C00560000 | 5/23/2024 3:54 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,204 | 39.06% |
SPY240523C00565000 | 5/21/2024 7:37 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 63 | 44.53% |
SPY240523C00570000 | 5/15/2024 1:45 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 450 | 50.00% |
SPY240523C00575000 | 5/22/2024 1:30 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 51.56% |
SPY240523C00580000 | 5/16/2024 6:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 13 | 56.25% |
SPY240523C00585000 | 5/15/2024 7:34 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 50 | 60.94% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240523P00444000 | 5/17/2024 6:36 PM | 444 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 71 | 106.25% |
SPY240523P00446000 | 5/23/2024 2:18 PM | 446 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1 | 103.13% |
SPY240523P00447000 | 5/14/2024 3:38 PM | 447 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 100.00% |
SPY240523P00448000 | 5/14/2024 1:40 PM | 448 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 100.00% |
SPY240523P00450000 | 5/17/2024 7:15 PM | 450 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 684 | 342 | 96.88% |
SPY240523P00451000 | 5/13/2024 6:55 PM | 451 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 96.88% |
SPY240523P00452000 | 5/22/2024 6:37 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 395 | 95.31% |
SPY240523P00453000 | 5/17/2024 6:10 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 93.75% |
SPY240523P00456000 | 5/16/2024 7:43 PM | 456 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 41 | 90.63% |
SPY240523P00458000 | 5/20/2024 7:16 PM | 458 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5,450 | 2,701 | 87.50% |
SPY240523P00460000 | 5/20/2024 6:54 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 7 | 84.38% |
SPY240523P00461000 | 5/20/2024 6:54 PM | 461 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 26 | 84.38% |
SPY240523P00462000 | 5/16/2024 5:30 PM | 462 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 84.38% |
SPY240523P00463000 | 5/16/2024 4:30 PM | 463 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 121 | 81.25% |
SPY240523P00468000 | 5/15/2024 8:11 PM | 468 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 75.00% |
SPY240523P00470000 | 5/21/2024 3:37 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 16 | 73.44% |
SPY240523P00471000 | 5/21/2024 2:04 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 81 | 71.88% |
SPY240523P00472000 | 5/20/2024 8:10 PM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 70 | 71.88% |
SPY240523P00474000 | 5/22/2024 8:14 PM | 474 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 132 | 68.75% |
SPY240523P00475000 | 5/22/2024 7:51 PM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 51 | 67.19% |
SPY240523P00478000 | 5/22/2024 7:02 PM | 478 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 606 | 612 | 64.06% |
SPY240523P00479000 | 5/22/2024 8:07 PM | 479 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,068 | 1,206 | 62.50% |
SPY240523P00480000 | 5/22/2024 7:58 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,570 | 2,691 | 60.94% |
SPY240523P00481000 | 5/22/2024 7:58 PM | 481 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 1,099 | 59.38% |
SPY240523P00482000 | 5/22/2024 7:59 PM | 482 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 145 | 187 | 59.38% |
SPY240523P00483000 | 5/22/2024 7:57 PM | 483 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 1,010 | 57.81% |
SPY240523P00484000 | 5/22/2024 7:56 PM | 484 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 98 | 1,141 | 56.25% |
SPY240523P00485000 | 5/22/2024 7:57 PM | 485 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 80 | 56.25% |
SPY240523P00486000 | 5/22/2024 7:56 PM | 486 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 32 | 54.69% |
SPY240523P00487000 | 5/21/2024 3:08 PM | 487 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 53.13% |
SPY240523P00489000 | 5/22/2024 5:39 PM | 489 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 61 | 50.00% |
SPY240523P00490000 | 5/23/2024 1:39 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 628 | 50.00% |
SPY240523P00491000 | 5/22/2024 4:37 PM | 491 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 227 | 51.56% |
SPY240523P00492000 | 5/22/2024 4:38 PM | 492 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 870 | 1,477 | 50.00% |
SPY240523P00493000 | 5/22/2024 2:11 PM | 493 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 49.22% |
SPY240523P00494000 | 5/22/2024 8:07 PM | 494 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 24 | 47.66% |
SPY240523P00495000 | 5/22/2024 1:41 PM | 495 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 46.88% |
SPY240523P00496000 | 5/17/2024 6:23 PM | 496 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 199 | 45.31% |
SPY240523P00497000 | 5/17/2024 6:14 PM | 497 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 26 | 43.75% |
SPY240523P00498000 | 5/22/2024 6:21 PM | 498 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 140 | 234 | 42.97% |
SPY240523P00499000 | 5/23/2024 1:52 PM | 499 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 40 | 41.41% |
SPY240523P00500000 | 5/23/2024 2:17 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 259 | 39.84% |
SPY240523P00501000 | 5/22/2024 6:37 PM | 501 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 167 | 39.06% |
SPY240523P00502000 | 5/23/2024 2:29 PM | 502 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 236 | 37.50% |
SPY240523P00503000 | 5/22/2024 7:58 PM | 503 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 167 | 36.72% |
SPY240523P00504000 | 5/22/2024 7:20 PM | 504 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 183 | 35.16% |
SPY240523P00505000 | 5/22/2024 8:11 PM | 505 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,090 | 1,255 | 33.59% |
SPY240523P00506000 | 5/23/2024 1:53 PM | 506 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 259 | 32.81% |
SPY240523P00507000 | 5/23/2024 3:41 PM | 507 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 261 | 31.25% |
SPY240523P00508000 | 5/23/2024 1:30 PM | 508 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 2,613 | 30.08% |
SPY240523P00509000 | 5/23/2024 1:33 PM | 509 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,948 | 28.91% |
SPY240523P00510000 | 5/23/2024 1:31 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 787 | 27.34% |
SPY240523P00511000 | 5/22/2024 7:46 PM | 511 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 602 | 26.17% |
SPY240523P00512000 | 5/23/2024 4:49 PM | 512 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 995 | 25.00% |
SPY240523P00513000 | 5/23/2024 1:52 PM | 513 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 1,830 | 23.44% |
SPY240523P00514000 | 5/23/2024 3:54 PM | 514 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 2,127 | 22.27% |
SPY240523P00515000 | 5/23/2024 2:35 PM | 515 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 1,500 | 21.09% |
SPY240523P00516000 | 5/23/2024 4:41 PM | 516 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 66 | 1,400 | 19.92% |
SPY240523P00517000 | 5/23/2024 4:31 PM | 517 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 75 | 2,042 | 18.36% |
SPY240523P00518000 | 5/23/2024 4:55 PM | 518 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,285 | 2,749 | 17.19% |
SPY240523P00519000 | 5/23/2024 4:55 PM | 519 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,418 | 2,701 | 15.82% |
SPY240523P00520000 | 5/23/2024 4:59 PM | 520 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 9,893 | 15,644 | 14.45% |
SPY240523P00521000 | 5/23/2024 5:01 PM | 521 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 6,110 | 7,216 | 13.28% |
SPY240523P00522000 | 5/23/2024 5:00 PM | 522 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 19,042 | 7,834 | 11.72% |
SPY240523P00523000 | 5/23/2024 4:58 PM | 523 | 0.01 | 0.01 | 0.02 | -0.23 | -92.00% | 36,294 | 7,720 | 11.52% |
SPY240523P00524000 | 5/23/2024 5:00 PM | 524 | 0.04 | 0.02 | 0.03 | -0.31 | -88.57% | 30,385 | 6,313 | 10.65% |
SPY240523P00525000 | 5/23/2024 5:00 PM | 525 | 0.05 | 0.04 | 0.05 | -0.45 | -90.00% | 89,239 | 11,785 | 9.96% |
SPY240523P00526000 | 5/23/2024 5:01 PM | 526 | 0.08 | 0.08 | 0.09 | -0.60 | -88.24% | 75,526 | 15,265 | 9.33% |
SPY240523P00527000 | 5/23/2024 5:01 PM | 527 | 0.16 | 0.16 | 0.17 | -0.79 | -83.16% | 91,104 | 9,021 | 8.81% |
SPY240523P00528000 | 5/23/2024 5:01 PM | 528 | 0.29 | 0.29 | 0.30 | -0.99 | -77.34% | 128,804 | 10,671 | 8.11% |
SPY240523P00529000 | 5/23/2024 5:01 PM | 529 | 0.56 | 0.56 | 0.57 | -1.12 | -66.27% | 227,351 | 14,094 | 7.79% |
SPY240523P00530000 | 5/23/2024 5:01 PM | 530 | 1.03 | 1.00 | 1.01 | -1.11 | -52.11% | 216,074 | 10,440 | 7.50% |
SPY240523P00531000 | 5/23/2024 5:01 PM | 531 | 1.65 | 1.66 | 1.70 | -1.04 | -38.66% | 141,567 | 13,524 | 7.86% |
SPY240523P00532000 | 5/23/2024 5:00 PM | 532 | 2.60 | 2.45 | 2.53 | -0.68 | -20.73% | 54,085 | 9,903 | 8.35% |
SPY240523P00533000 | 5/23/2024 4:59 PM | 533 | 3.47 | 3.37 | 3.49 | -0.48 | -12.15% | 12,140 | 2,804 | 9.91% |
SPY240523P00534000 | 5/23/2024 4:57 PM | 534 | 4.44 | 4.38 | 4.51 | -0.27 | -5.73% | 2,336 | 1,179 | 12.35% |
SPY240523P00535000 | 5/23/2024 4:58 PM | 535 | 5.41 | 5.39 | 5.49 | 0.41 | 8.20% | 1,339 | 127 | 13.92% |
SPY240523P00536000 | 5/23/2024 4:56 PM | 536 | 6.29 | 6.31 | 6.44 | 0.05 | 0.80% | 301 | 35 | 14.45% |
SPY240523P00537000 | 5/23/2024 4:55 PM | 537 | 7.03 | 7.18 | 7.54 | 0.01 | 0.14% | 86 | 2 | 18.95% |
SPY240523P00538000 | 5/23/2024 3:30 PM | 538 | 7.44 | 8.17 | 8.53 | -2.16 | -22.50% | 10 | 2 | 20.61% |
SPY240523P00539000 | 5/23/2024 3:01 PM | 539 | 9.50 | 9.24 | 9.62 | 0.50 | 5.56% | 15 | 15 | 24.66% |
SPY240523P00540000 | 5/23/2024 4:03 PM | 540 | 8.74 | 10.13 | 10.49 | -1.31 | -13.03% | 5 | 29 | 23.10% |
SPY240523P00545000 | 5/23/2024 3:08 PM | 545 | 14.94 | 15.17 | 15.53 | -1.42 | -8.68% | 2 | 1 | 33.01% |
SPY240523P00550000 | 5/16/2024 8:01 PM | 550 | 21.50 | 20.23 | 20.61 | 0.00 | 0.00% | - | 0 | 44.14% |
SPY240523P00590000 | 5/20/2024 6:22 PM | 590 | 60.12 | 60.10 | 60.62 | 0.00 | 0.00% | 1 | 0 | 75.00% |
Related Tickers
SMH VanEck Semiconductor ETF
242.74
+2.60%
IXN iShares Global Tech ETF
77.86
+1.12%
NFTY First Trust India NIFTY 50 Equal Weight ETF
58.52
+1.18%
IYW iShares U.S. Technology ETF
141.62
+1.16%
FLIN Franklin FTSE India ETF
38.66
+1.11%
SPMO Invesco S&P 500 Momentum ETF
82.13
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
545.63
+1.05%
NULG Nuveen ESG Large-Cap Growth ETF
77.36
+0.96%
FTEC Fidelity MSCI Information Technology Index ETF
162.21
+0.99%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+0.87%
EPI WisdomTree India Earnings Fund
46.55
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
295.77
+0.79%
IETC iShares U.S. Tech Independence Focused ETF
71.74
+0.79%
IVW iShares S&P 500 Growth ETF
87.52
+0.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
315.61
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.81
+0.70%
IWY iShares Russell Top 200 Growth ETF
202.14
+0.71%
IOO iShares Global 100 ETF
93.38
+0.70%
QLD ProShares Ultra QQQ
91.54
+0.66%
SCHG Schwab U.S. Large-Cap Growth ETF
95.89
+0.65%
IUSG iShares Core S&P U.S. Growth ETF
121.09
+0.66%
EWT iShares MSCI Taiwan ETF
51.34
+0.61%
ECH iShares MSCI Chile ETF
28.98
+0.63%
VUG Vanguard Growth Index Fund ETF Shares
355.21
+0.61%
ILCG iShares Morningstar Growth ETF
77.76
+0.60%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.40
+0.54%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
89.08
+0.55%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.32
+0.34%
IGM iShares Expanded Tech Sector ETF
89.41
+0.53%
XMMO Invesco S&P MidCap Momentum ETF
115.48
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.99
+0.51%
QGRO American Century U.S. Quality Growth ETF
84.60
+0.51%
IDHQ Invesco S&P International Developed Quality ETF
30.78
+0.35%
PSI Invesco Semiconductors ETF
59.29
+0.62%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+0.49%
IWF iShares Russell 1000 Growth ETF
346.31
+0.61%
SOXX iShares Semiconductor ETF
236.38
+0.48%
SPHQ Invesco S&P 500 Quality ETF
61.77
+0.54%
FDRR Fidelity Dividend ETF for Rising Rates
47.40
+0.44%
FLTW Franklin FTSE Taiwan ETF
45.84
+0.44%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.71
+0.40%
XLG Invesco S&P 500 Top 50 ETF
43.49
+0.42%
TMFC Motley Fool 100 Index ETF
50.99
+0.42%
EPU iShares MSCI Peru ETF
42.77
-0.28%
DSI iShares MSCI KLD 400 Social ETF
101.69
+0.44%
SPXE ProShares S&P 500 ex-Energy ETF
57.00
+0.39%
QQQ Invesco QQQ Trust
457.44
+0.38%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.96
+0.30%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.78
+0.37%
ONEQ Fidelity Nasdaq Composite Index ETF
66.54
+0.35%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.13
+0.33%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
103.00
+0.33%
IWL iShares Russell Top 200 ETF
129.63
+0.32%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.23
+0.31%
PBUS Invesco MSCI USA ETF
53.19
+0.31%
IPKW Invesco International BuyBack Achievers ETF
41.07
+0.30%
FILL iShares MSCI Global Energy Producers ETF
26.82
+0.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.41
+0.27%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.97
+0.26%
NACP Impact Shares NAACP Minority Empowerment ETF
38.68
+0.26%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.39
+0.05%
QTUM Defiance Quantum ETF
62.57
+0.26%
TOK iShares MSCI Kokusai ETF
109.12
+0.25%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.46
+0.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.15
+0.25%
IQLT iShares MSCI Intl Quality Factor ETF
39.94
+0.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.53
+0.37%
FLJH Franklin FTSE Japan Hedged ETF
31.44
+0.22%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.15
+0.22%
FTXL First Trust Nasdaq Semiconductor ETF
94.75
+0.29%
CBON VanEck China Bond ETF
21.92
+0.21%
GAA Cambria Global Asset Allocation ETF
28.98
+0.17%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+0.16%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.17%
VRP Invesco Variable Rate Preferred ETF
23.82
+0.15%
EWD iShares MSCI Sweden ETF
41.48
+0.14%
MGC Vanguard Mega Cap Index Fund
190.37
+0.16%
HYHG ProShares High Yield—Interest Rate Hedged
64.43
+0.14%
SUSA iShares MSCI USA ESG Select ETF
110.36
+0.14%
EMXC iShares MSCI Emerging Markets ex China ETF
58.55
+0.15%
OEF iShares S&P 100 ETF
253.49
+0.21%
BJUL Innovator U.S. Equity Buffer ETF - July
41.13
+0.12%
XLK Technology Select Sector SPDR Fund
215.38
+0.11%
FIVG Defiance 5G Next Gen Connectivity ETF
39.71
+0.10%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.98
+0.07%
BJAN Innovator U.S. Equity Buffer ETF - January
44.25
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.68
+0.06%
RAVI FlexShares Ultra-Short Income Fund
75.42
+0.07%
EWL iShares MSCI Switzerland ETF
48.34
+0.06%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.61
+0.06%
FLOT iShares Floating Rate Bond ETF
51.07
+0.05%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
72.42
+0.06%
PTNQ Pacer Trendpilot 100 ETF
69.97
+0.05%
FTLS First Trust Long/Short Equity ETF
60.98
+0.05%
POCT Innovator U.S. Equity Power Buffer ETF October
37.98
+0.05%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.84
+0.07%
OPER ClearShares Ultra-Short Maturity ETF
100.52
+0.05%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.83
-0.00%
BOCT Innovator U.S. Equity Buffer ETF October
41.12
+0.04%