NYSEArca - Nasdaq Real Time Price USD
iShares S&P 100 ETF (OEF)
243.08
-1.10
(-0.45%)
As of 1:16:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF250417C00270000 | 4/4/2025 3:58 PM | 270 | 0.33 | 0.00 | 2.00 | 0.00 | 0.00% | 21 | 0 | 58.23% |
| OEF250417C00275000 | 3/31/2025 1:10 PM | 275 | 2.00 | 0.00 | 2.00 | 0.00 | 0.00% | - | 2 | 53.13% |
| OEF250417C00280000 | 3/28/2025 10:53 AM | 280 | 1.35 | 0.00 | 2.00 | 0.00 | 0.00% | 22 | 11 | 58.69% |
| OEF250417C00285000 | 4/4/2025 10:38 AM | 285 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 65.16% |
| OEF250417C00290000 | 3/26/2025 11:03 AM | 290 | 0.55 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 38 | 69.19% |
| OEF250417C00295000 | 3/28/2025 2:34 PM | 295 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 75.39% |
| OEF250417C00300000 | 3/4/2025 10:24 AM | 300 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| OEF250417C00305000 | 2/24/2025 10:02 AM | 305 | 1.74 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 3 | 104.64% |
| OEF250417C00310000 | 2/24/2025 9:30 AM | 310 | 0.90 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 109.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF250417P00245000 | 4/4/2025 3:53 PM | 245 | 8.50 | 9.70 | 13.10 | 0.00 | 0.00% | 1 | 21 | 61.63% |
| OEF250417P00260000 | 4/2/2025 11:26 AM | 260 | 1.17 | 18.00 | 21.00 | 0.00 | 0.00% | 9 | 69 | 59.91% |
| OEF250417P00265000 | 4/2/2025 11:19 AM | 265 | 2.35 | 22.20 | 25.60 | 0.00 | 0.00% | 1 | 2 | 51.17% |
| OEF250417P00270000 | 4/3/2025 10:32 AM | 270 | 23.17 | 26.70 | 30.70 | 13.97 | 151.85% | 2 | 0 | 56.06% |
| OEF250417P00275000 | 4/7/2025 10:20 AM | 275 | 30.00 | 32.40 | 36.50 | 23.08 | 333.53% | 63 | 208 | 69.92% |
| OEF250417P00280000 | 3/7/2025 11:57 AM | 280 | 9.18 | 37.60 | 41.50 | 0.00 | 0.00% | 1 | 86 | 77.34% |
| OEF250417P00285000 | 4/3/2025 3:32 PM | 285 | 25.00 | 42.10 | 46.20 | 0.00 | 0.00% | 5 | 4 | 79.39% |
Related Tickers
HSRT Hartford AAA CLO ETF
38.37
+1.80%
XME SPDR S&P Metals and Mining ETF
49.39
+1.88%
SMH VanEck Semiconductor ETF
183.93
+1.73%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.75
+1.69%
SOXX iShares Semiconductor ETF
159.99
+1.50%
PSI Invesco Semiconductors ETF
40.09
+0.93%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
SPXV ProShares S&P 500 ex-Health Care ETF
54.57
+0.80%
ROSC Hartford Multifactor Small Cap ETF
36.61
-1.59%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
SPMO Invesco S&P 500 Momentum ETF
83.09
+0.94%
FLTR VanEck IG Floating Rate ETF
25.08
+0.50%
FLOT iShares Floating Rate Bond ETF
50.38
+0.56%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.49
+0.66%
FTXL First Trust Nasdaq Semiconductor ETF
63.81
+1.36%
VOX Vanguard Communication Services Index Fund ETF Shares
134.96
+0.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
36.87
+0.24%
PTNQ Pacer Trendpilot 100 ETF
67.14
+0.16%
IHI iShares U.S. Medical Devices ETF
55.16
+0.29%
IETC iShares U.S. Tech Independence Focused ETF
67.41
+0.10%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.25
+0.07%
VAMO Cambria Value and Momentum ETF
29.01
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.73
+0.03%
TUR iShares MSCI Turkey ETF
31.68
+0.03%
WINC Western Asset Short Duration Income ETF
24.14
+0.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
64.98
+0.02%
GSY Invesco Ultra Short Duration ETF
50.11
+0.00%
SPHB Invesco S&P 500 High Beta ETF
68.79
+1.00%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.00
-0.03%
FCOM Fidelity MSCI Communication Services Index ETF
50.89
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.26
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
-0.08%
XSD SPDR S&P Semiconductor ETF
168.60
+0.77%
XLC The Communication Services Select Sector SPDR ETF Fund
87.60
+0.42%
PULS PGIM Ultra Short Bond ETF
49.46
-0.14%
FLDR Fidelity Low Duration Bond Factor ETF
50.00
-0.16%
IGM iShares Expanded Tech Sector ETF
80.98
+0.51%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.69
-0.29%
USTB VictoryShares Short-Term Bond ETF
50.61
-0.21%
MMTM SPDR S&P 1500 Momentum Tilt ETF
216.14
+0.14%
RINF ProShares Inflation Expectations ETF
31.72
-0.15%
XLK The Technology Select Sector SPDR Fund
182.82
+0.25%
ILCG iShares Morningstar Growth ETF
73.17
+0.05%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.02
-0.25%
HYUP Xtrackers High Beta High Yield Bond ETF
39.58
-1.07%
STIP iShares 0-5 Year TIPS Bond ETF
102.68
-0.26%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.57
+0.17%
DXJ WisdomTree Japan Hedged Equity Fund
96.21
+0.13%
IVW iShares S&P 500 Growth ETF
83.83
+0.22%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.65
-0.26%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.77
-0.29%
NEAR iShares Short Duration Bond Active ETF
50.63
-0.29%
FLJH Franklin FTSE Japan Hedged ETF
26.99
-0.29%
POCT Innovator U.S. Equity Power Buffer ETF October
36.39
-0.95%
MTUM iShares MSCI USA Momentum Factor ETF
181.74
+0.32%
IWP iShares Russell Mid-Cap Growth ETF
105.82
+0.13%
AGZ iShares Agency Bond ETF
109.34
-0.37%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.91
-0.37%
IDX VanEck Indonesia Index ETF
11.58
-0.39%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.89
-0.37%
IEI iShares 3-7 Year Treasury Bond ETF
118.53
-0.48%
FTLS First Trust Long/Short Equity ETF
60.42
-0.84%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
63.25
-1.34%
CIBR First Trust NASDAQ Cybersecurity ETF
57.61
+0.12%
QTUM Defiance Quantum ETF
65.63
-0.35%
EPI WisdomTree India Earnings Fund
41.34
-0.31%
IUSG iShares Core S&P U.S. Growth ETF
114.80
-0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.94
-0.54%
VRIG Invesco Variable Rate Investment Grade ETF
24.89
-0.56%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
45.75
-0.54%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.57
-0.56%
RING iShares MSCI Global Gold Miners ETF
34.71
-0.20%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.91
-0.55%
CMBS iShares CMBS ETF
48.10
-0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
52.05
-0.55%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.96
-0.56%
VUG Vanguard Growth Index Fund ETF Shares
333.44
-0.17%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
89.83
-0.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
52.49
-0.03%
QQQ Invesco QQQ Trust
423.04
+0.09%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.67
-0.62%
FTEC Fidelity MSCI Information Technology Index ETF
141.93
-0.37%
VRP Invesco Variable Rate Preferred ETF
23.46
-0.59%
SHYL Xtrackers Short Duration High Yield Bond ETF
42.80
-0.63%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.34
-0.62%
IWF iShares Russell 1000 Growth ETF
325.07
-0.18%
VUSE Vident U.S. Equity Strategy ETF
51.29
-0.67%
IYW iShares U.S. Technology ETF
124.24
-0.21%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
-0.68%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
33.33
-0.68%
QGRO American Century U.S. Quality Growth ETF
83.57
-0.69%
TOK iShares MSCI Kokusai ETF
102.36
-1.34%
YLD Principal Active High Yield ETF
18.17
-0.74%
VFH Vanguard Financials Index Fund ETF Shares
104.92
-0.75%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.91
-0.81%
XNTK SPDR NYSE Technology ETF
168.83
-0.27%
SCHG Schwab U.S. Large-Cap Growth ETF
22.56
-0.07%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.78
-0.76%
SPLG SPDR Portfolio S&P 500 ETF
59.12
-0.55%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
103.84
-0.81%