NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240603C00451000 | 5/31/2024 7:31 PM | 451 | 71.17 | 76.07 | 76.95 | -0.46 | -0.64% | 50 | 1 | 76.37% |
SPY240603C00454000 | 5/30/2024 3:21 PM | 454 | 69.99 | 73.08 | 73.97 | 0.00 | 0.00% | 15 | 64 | 74.61% |
SPY240603C00455000 | 5/31/2024 2:19 PM | 455 | 66.00 | 72.08 | 72.93 | -10.84 | -14.11% | 4 | 1 | 72.27% |
SPY240603C00460000 | 5/31/2024 3:52 PM | 460 | 59.96 | 67.08 | 67.97 | -4.81 | -7.43% | 7 | 7 | 68.85% |
SPY240603C00465000 | 5/23/2024 1:44 PM | 465 | 59.98 | 62.08 | 62.94 | -6.86 | -10.26% | 49 | 1 | 63.18% |
SPY240603C00466000 | 5/29/2024 4:19 PM | 466 | 60.87 | 61.08 | 61.94 | 0.00 | 0.00% | - | 1 | 62.21% |
SPY240603C00468000 | 5/23/2024 1:44 PM | 468 | 63.84 | 59.08 | 59.94 | 0.00 | 0.00% | - | 1 | 60.35% |
SPY240603C00472000 | 5/31/2024 4:13 PM | 472 | 47.37 | 55.08 | 55.94 | -7.64 | -13.89% | 1 | 1 | 56.64% |
SPY240603C00473000 | 5/31/2024 2:44 PM | 473 | 47.51 | 54.08 | 54.94 | -6.03 | -11.26% | 1 | 2 | 55.66% |
SPY240603C00475000 | 5/29/2024 4:22 PM | 475 | 52.08 | 52.08 | 52.94 | 0.00 | 0.00% | 1 | 1 | 53.81% |
SPY240603C00480000 | 5/31/2024 2:56 PM | 480 | 41.00 | 47.08 | 47.94 | -4.02 | -8.93% | 4 | 9 | 62.45% |
SPY240603C00481000 | 5/22/2024 1:40 PM | 481 | 50.77 | 46.08 | 46.98 | 0.00 | 0.00% | - | 1 | 62.16% |
SPY240603C00485000 | 5/31/2024 6:54 PM | 485 | 36.10 | 42.08 | 42.95 | -8.88 | -19.74% | 270 | 1 | 57.03% |
SPY240603C00490000 | 5/23/2024 5:18 PM | 490 | 40.25 | 37.08 | 37.95 | 0.00 | 0.00% | - | 3 | 51.37% |
SPY240603C00494000 | 5/31/2024 5:17 PM | 494 | 26.65 | 33.08 | 33.95 | -4.32 | -13.95% | 2 | 2 | 46.83% |
SPY240603C00495000 | 5/31/2024 4:16 PM | 495 | 23.93 | 32.08 | 32.95 | -8.12 | -25.34% | 202 | 212 | 45.68% |
SPY240603C00499000 | 5/23/2024 1:44 PM | 499 | 32.94 | 28.08 | 28.97 | 0.00 | 0.00% | - | 1 | 41.41% |
SPY240603C00500000 | 5/31/2024 8:06 PM | 500 | 27.48 | 27.09 | 27.99 | 1.61 | 6.22% | 18 | 1,005 | 40.55% |
SPY240603C00505000 | 5/31/2024 7:27 PM | 505 | 17.87 | 22.09 | 22.96 | -3.98 | -18.22% | 5 | 1 | 34.20% |
SPY240603C00510000 | 5/31/2024 7:53 PM | 510 | 16.25 | 17.09 | 17.96 | 1.25 | 8.33% | 2,020 | 74 | 28.17% |
SPY240603C00511000 | 5/31/2024 7:59 PM | 511 | 15.56 | 16.09 | 16.96 | -1.84 | -10.57% | 37 | 2 | 26.95% |
SPY240603C00512000 | 5/31/2024 8:04 PM | 512 | 15.45 | 15.09 | 15.96 | 2.70 | 21.18% | 55 | 24 | 25.71% |
SPY240603C00513000 | 5/31/2024 8:14 PM | 513 | 14.42 | 14.10 | 14.96 | 3.22 | 28.75% | 204 | 822 | 24.46% |
SPY240603C00514000 | 5/31/2024 8:11 PM | 514 | 13.34 | 13.10 | 13.96 | 4.21 | 46.11% | 499 | 105 | 23.22% |
SPY240603C00515000 | 5/31/2024 8:14 PM | 515 | 12.27 | 12.10 | 12.97 | 3.97 | 47.83% | 715 | 42 | 22.05% |
SPY240603C00516000 | 5/31/2024 8:04 PM | 516 | 11.10 | 11.10 | 11.97 | 3.85 | 53.10% | 1,225 | 79 | 20.75% |
SPY240603C00517000 | 5/31/2024 7:48 PM | 517 | 10.30 | 10.12 | 11.00 | 2.77 | 36.79% | 2,122 | 102 | 19.75% |
SPY240603C00518000 | 5/31/2024 8:14 PM | 518 | 9.48 | 9.51 | 9.68 | 3.87 | 68.98% | 5,682 | 123 | 14.99% |
SPY240603C00519000 | 5/31/2024 8:13 PM | 519 | 8.36 | 8.52 | 8.69 | 3.44 | 69.92% | 26,793 | 101 | 13.89% |
SPY240603C00520000 | 5/31/2024 8:14 PM | 520 | 7.40 | 7.54 | 7.70 | 3.82 | 106.70% | 65,780 | 465 | 12.77% |
SPY240603C00521000 | 5/31/2024 8:14 PM | 521 | 6.50 | 6.57 | 6.72 | 3.57 | 121.84% | 98,863 | 266 | 11.72% |
SPY240603C00522000 | 5/31/2024 8:14 PM | 522 | 5.68 | 5.61 | 5.76 | 3.33 | 141.70% | 104,569 | 1,357 | 10.77% |
SPY240603C00523000 | 5/31/2024 8:14 PM | 523 | 4.75 | 4.68 | 4.82 | 2.93 | 160.99% | 105,085 | 3,305 | 9.89% |
SPY240603C00524000 | 5/31/2024 8:14 PM | 524 | 3.76 | 3.79 | 3.93 | 2.38 | 172.46% | 100,354 | 5,414 | 9.22% |
SPY240603C00525000 | 5/31/2024 8:14 PM | 525 | 2.99 | 2.95 | 3.04 | 1.95 | 187.50% | 99,951 | 8,759 | 8.30% |
SPY240603C00526000 | 5/31/2024 8:14 PM | 526 | 2.17 | 2.19 | 2.24 | 1.42 | 189.33% | 70,575 | 4,027 | 7.63% |
SPY240603C00527000 | 5/31/2024 8:14 PM | 527 | 1.55 | 1.54 | 1.57 | 1.02 | 192.45% | 44,783 | 4,056 | 7.22% |
SPY240603C00528000 | 5/31/2024 8:14 PM | 528 | 0.99 | 0.98 | 1.01 | 0.65 | 191.18% | 41,754 | 3,703 | 6.81% |
SPY240603C00529000 | 5/31/2024 8:14 PM | 529 | 0.58 | 0.56 | 0.58 | 0.35 | 152.17% | 33,593 | 3,189 | 6.42% |
SPY240603C00530000 | 5/31/2024 8:14 PM | 530 | 0.28 | 0.27 | 0.29 | 0.13 | 86.67% | 36,091 | 7,333 | 6.07% |
SPY240603C00531000 | 5/31/2024 8:14 PM | 531 | 0.13 | 0.12 | 0.13 | 0.04 | 44.44% | 11,118 | 3,141 | 5.86% |
SPY240603C00532000 | 5/31/2024 8:14 PM | 532 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6,662 | 2,424 | 5.67% |
SPY240603C00533000 | 5/31/2024 8:14 PM | 533 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8,276 | 2,566 | 6.06% |
SPY240603C00534000 | 5/31/2024 8:13 PM | 534 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,104 | 2,309 | 6.54% |
SPY240603C00535000 | 5/31/2024 8:14 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,792 | 2,783 | 6.64% |
SPY240603C00536000 | 5/31/2024 8:06 PM | 536 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,990 | 3,080 | 7.42% |
SPY240603C00537000 | 5/31/2024 7:57 PM | 537 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 2,033 | 8.20% |
SPY240603C00538000 | 5/31/2024 7:57 PM | 538 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 4,001 | 8.99% |
SPY240603C00539000 | 5/31/2024 8:01 PM | 539 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 1,007 | 9.77% |
SPY240603C00540000 | 5/31/2024 7:59 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 2,365 | 10.35% |
SPY240603C00541000 | 5/30/2024 7:20 PM | 541 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 417 | 11.13% |
SPY240603C00542000 | 5/31/2024 7:44 PM | 542 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 327 | 11.91% |
SPY240603C00543000 | 5/31/2024 2:45 PM | 543 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 1,377 | 12.50% |
SPY240603C00544000 | 5/31/2024 7:58 PM | 544 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,220 | 13.28% |
SPY240603C00545000 | 5/31/2024 4:05 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,602 | 14.06% |
SPY240603C00546000 | 5/31/2024 7:44 PM | 546 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 149 | 14.65% |
SPY240603C00547000 | 5/30/2024 6:28 PM | 547 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 52 | 15.24% |
SPY240603C00548000 | 5/29/2024 3:06 PM | 548 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 102 | 16.02% |
SPY240603C00549000 | 5/29/2024 7:43 PM | 549 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 22 | 16.80% |
SPY240603C00550000 | 5/30/2024 7:33 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 1,142 | 17.19% |
SPY240603C00555000 | 5/29/2024 2:49 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 192 | 238 | 20.70% |
SPY240603C00560000 | 5/28/2024 7:57 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,121 | 5,619 | 23.83% |
SPY240603C00565000 | 5/28/2024 5:06 PM | 565 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 385 | 425 | 26.95% |
SPY240603C00570000 | 5/24/2024 7:52 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 148 | 30.47% |
SPY240603C00575000 | 5/24/2024 1:30 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 33.20% |
SPY240603C00580000 | 5/28/2024 1:30 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 275 | 35.94% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240603P00451000 | 5/30/2024 7:33 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 288 | 54.69% |
SPY240603P00452000 | 5/24/2024 2:20 PM | 452 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 53.13% |
SPY240603P00453000 | 5/30/2024 7:53 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 103 | 53.13% |
SPY240603P00454000 | 5/30/2024 5:37 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 211 | 219 | 51.56% |
SPY240603P00455000 | 5/30/2024 7:41 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 466 | 739 | 51.56% |
SPY240603P00456000 | 5/30/2024 7:43 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 816 | 396 | 51.56% |
SPY240603P00457000 | 5/30/2024 2:37 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,050 | 476 | 50.00% |
SPY240603P00459000 | 5/30/2024 8:08 PM | 459 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 51.56% |
SPY240603P00460000 | 5/30/2024 2:49 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 202 | 50.78% |
SPY240603P00461000 | 5/29/2024 3:43 PM | 461 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 331 | 0 | 50.00% |
SPY240603P00462000 | 5/30/2024 7:51 PM | 462 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 205 | 49.22% |
SPY240603P00463000 | 5/29/2024 4:58 PM | 463 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 48.44% |
SPY240603P00464000 | 5/29/2024 3:58 PM | 464 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 0 | 47.66% |
SPY240603P00465000 | 5/29/2024 4:33 PM | 465 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 46.88% |
SPY240603P00466000 | 5/29/2024 4:44 PM | 466 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 750 | 0 | 46.88% |
SPY240603P00467000 | 5/29/2024 7:34 PM | 467 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 46.09% |
SPY240603P00468000 | 5/29/2024 6:59 PM | 468 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 964 | 0 | 45.31% |
SPY240603P00469000 | 5/29/2024 7:01 PM | 469 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 0 | 44.53% |
SPY240603P00470000 | 5/30/2024 2:46 PM | 470 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 362 | 43.75% |
SPY240603P00471000 | 5/29/2024 7:28 PM | 471 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 42.97% |
SPY240603P00472000 | 5/31/2024 1:56 PM | 472 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 42.19% |
SPY240603P00473000 | 5/29/2024 1:35 PM | 473 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 41.41% |
SPY240603P00474000 | 5/29/2024 7:35 PM | 474 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
SPY240603P00475000 | 5/23/2024 7:00 PM | 475 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 39.84% |
SPY240603P00476000 | 5/29/2024 7:56 PM | 476 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 0 | 39.06% |
SPY240603P00477000 | 5/31/2024 1:46 PM | 477 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 0 | 38.28% |
SPY240603P00478000 | 5/28/2024 7:55 PM | 478 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 0 | 37.50% |
SPY240603P00479000 | 5/31/2024 7:59 PM | 479 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 281 | 0 | 36.72% |
SPY240603P00480000 | 5/31/2024 7:59 PM | 480 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 384 | 0 | 35.94% |
SPY240603P00481000 | 5/31/2024 8:04 PM | 481 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 0 | 35.16% |
SPY240603P00482000 | 5/31/2024 7:48 PM | 482 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 300 | 136 | 34.77% |
SPY240603P00483000 | 5/31/2024 7:48 PM | 483 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 861 | 33.99% |
SPY240603P00484000 | 5/31/2024 7:45 PM | 484 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 33.20% |
SPY240603P00485000 | 5/31/2024 7:58 PM | 485 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 293 | 32.81% |
SPY240603P00486000 | 5/31/2024 7:58 PM | 486 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 3,013 | 0 | 33.99% |
SPY240603P00487000 | 5/31/2024 7:48 PM | 487 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6,123 | 176 | 33.20% |
SPY240603P00488000 | 5/31/2024 7:44 PM | 488 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,691 | 877 | 32.42% |
SPY240603P00489000 | 5/31/2024 7:42 PM | 489 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 408 | 174 | 31.64% |
SPY240603P00490000 | 5/31/2024 8:12 PM | 490 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 318 | 0 | 30.86% |
SPY240603P00491000 | 5/31/2024 8:09 PM | 491 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 88 | 0 | 30.08% |
SPY240603P00492000 | 5/31/2024 8:06 PM | 492 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 7 | 0 | 29.49% |
SPY240603P00493000 | 5/31/2024 8:01 PM | 493 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 0 | 28.71% |
SPY240603P00494000 | 5/31/2024 8:03 PM | 494 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 41 | 86 | 27.93% |
SPY240603P00495000 | 5/31/2024 7:00 PM | 495 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 78 | 27.15% |
SPY240603P00496000 | 5/31/2024 5:53 PM | 496 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 190 | 26.37% |
SPY240603P00497000 | 5/31/2024 7:09 PM | 497 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 2,127 | 25.59% |
SPY240603P00498000 | 5/31/2024 6:20 PM | 498 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 133 | 24.81% |
SPY240603P00499000 | 5/30/2024 2:47 PM | 499 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 912 | 24.02% |
SPY240603P00500000 | 5/31/2024 7:59 PM | 500 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 305 | 2,853 | 23.24% |
SPY240603P00505000 | 5/31/2024 8:03 PM | 505 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8,113 | 1,599 | 19.34% |
SPY240603P00510000 | 5/31/2024 8:14 PM | 510 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 7,607 | 4,852 | 15.43% |
SPY240603P00511000 | 5/31/2024 7:57 PM | 511 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 2,413 | 416 | 14.65% |
SPY240603P00512000 | 5/31/2024 8:08 PM | 512 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 7,988 | 1,021 | 13.87% |
SPY240603P00513000 | 5/31/2024 8:14 PM | 513 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 10,967 | 1,083 | 13.09% |
SPY240603P00514000 | 5/31/2024 8:14 PM | 514 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 7,912 | 713 | 12.89% |
SPY240603P00515000 | 5/31/2024 8:14 PM | 515 | 0.03 | 0.02 | 0.03 | -0.24 | -88.89% | 21,941 | 3,942 | 12.01% |
SPY240603P00516000 | 5/31/2024 8:14 PM | 516 | 0.03 | 0.02 | 0.03 | -0.36 | -92.31% | 32,152 | 2,045 | 11.23% |
SPY240603P00517000 | 5/31/2024 8:14 PM | 517 | 0.04 | 0.03 | 0.04 | -0.50 | -92.59% | 33,638 | 1,558 | 10.79% |
SPY240603P00518000 | 5/31/2024 8:14 PM | 518 | 0.05 | 0.04 | 0.05 | -0.67 | -93.06% | 61,643 | 1,396 | 10.25% |
SPY240603P00519000 | 5/31/2024 8:14 PM | 519 | 0.05 | 0.05 | 0.06 | -0.92 | -94.85% | 84,127 | 12,220 | 9.62% |
SPY240603P00520000 | 5/31/2024 8:14 PM | 520 | 0.07 | 0.06 | 0.07 | -1.21 | -94.53% | 104,968 | 5,770 | 8.94% |
SPY240603P00521000 | 5/31/2024 8:14 PM | 521 | 0.09 | 0.09 | 0.10 | -1.56 | -94.55% | 87,287 | 2,611 | 8.52% |
SPY240603P00522000 | 5/31/2024 8:14 PM | 522 | 0.14 | 0.13 | 0.14 | -1.92 | -93.20% | 70,153 | 3,268 | 8.06% |
SPY240603P00523000 | 5/31/2024 8:14 PM | 523 | 0.20 | 0.19 | 0.20 | -2.36 | -92.19% | 59,820 | 3,208 | 7.59% |
SPY240603P00524000 | 5/31/2024 8:14 PM | 524 | 0.29 | 0.29 | 0.30 | -2.85 | -90.76% | 42,043 | 6,614 | 7.24% |
SPY240603P00525000 | 5/31/2024 8:14 PM | 525 | 0.45 | 0.44 | 0.46 | -3.30 | -88.00% | 38,571 | 3,098 | 6.93% |
SPY240603P00526000 | 5/31/2024 8:14 PM | 526 | 0.70 | 0.67 | 0.69 | -3.78 | -84.38% | 19,846 | 2,760 | 6.60% |
SPY240603P00527000 | 5/31/2024 8:14 PM | 527 | 1.03 | 1.00 | 1.02 | -4.22 | -80.38% | 12,730 | 1,884 | 6.28% |
SPY240603P00528000 | 5/31/2024 8:14 PM | 528 | 1.50 | 1.43 | 1.47 | -4.63 | -75.53% | 4,928 | 1,277 | 5.91% |
SPY240603P00529000 | 5/31/2024 8:14 PM | 529 | 2.11 | 1.98 | 2.06 | -4.46 | -67.88% | 994 | 387 | 5.49% |
SPY240603P00530000 | 5/31/2024 8:14 PM | 530 | 2.85 | 2.67 | 2.79 | -4.65 | -62.00% | 1,374 | 249 | 4.96% |
SPY240603P00531000 | 5/31/2024 8:12 PM | 531 | 3.84 | 3.52 | 3.68 | -4.66 | -54.82% | 752 | 171 | 4.69% |
SPY240603P00532000 | 5/31/2024 5:43 PM | 532 | 7.88 | 4.15 | 5.02 | -1.64 | -17.23% | 62 | 273 | 9.68% |
SPY240603P00533000 | 5/31/2024 2:02 PM | 533 | 13.55 | 5.21 | 6.01 | 3.41 | 33.63% | 10 | 25 | 10.91% |
SPY240603P00534000 | 5/31/2024 8:10 PM | 534 | 6.91 | 6.15 | 7.02 | -4.61 | -40.02% | 10 | 4 | 12.31% |
SPY240603P00535000 | 5/31/2024 6:47 PM | 535 | 13.28 | 7.15 | 8.02 | 0.93 | 7.53% | 90 | 61 | 13.55% |
SPY240603P00536000 | 5/30/2024 7:54 PM | 536 | 14.27 | 8.14 | 9.02 | 0.75 | 5.55% | 8 | 2 | 14.77% |
SPY240603P00537000 | 5/31/2024 2:17 PM | 537 | 15.09 | 9.12 | 10.02 | 3.76 | 33.19% | 8 | 0 | 15.97% |
SPY240603P00538000 | 5/31/2024 8:03 PM | 538 | 10.75 | 10.12 | 11.02 | -3.40 | -24.03% | 60 | 0 | 17.14% |
SPY240603P00539000 | 5/30/2024 6:41 PM | 539 | 14.84 | 11.14 | 12.02 | 0.00 | 0.00% | 9 | 3 | 18.31% |
SPY240603P00540000 | 5/31/2024 6:47 PM | 540 | 18.20 | 12.14 | 13.02 | 1.25 | 7.37% | 14 | 9 | 19.43% |
SPY240603P00543000 | 5/29/2024 1:36 PM | 543 | 17.40 | 15.14 | 16.02 | 0.00 | 0.00% | 1 | 0 | 22.75% |
SPY240603P00550000 | 5/30/2024 6:49 PM | 550 | 25.90 | 22.15 | 23.02 | 0.00 | 0.00% | 6 | 2 | 30.05% |
SPY240603P00575000 | 5/30/2024 2:30 PM | 575 | 50.97 | 47.12 | 48.01 | 0.00 | 0.00% | 2 | 0 | 53.08% |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%