Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,309.69 -781.95 (-2.78%) CMC Crypto 200
593.68 -22.27 (-3.62%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00255000 | 2023-03-17 11:19AM EDT | 255.00 | 136.19 | 137.36 | 138.55 | 0.00 | - | 4 | 0 | 138.43% |
| SPY230331C00260000 | 2023-03-13 3:12PM EDT | 260.00 | 128.46 | 132.39 | 133.54 | 0.00 | - | 5 | 0 | 133.30% |
| SPY230331C00265000 | 2023-02-02 1:23PM EDT | 265.00 | 152.65 | 139.10 | 140.31 | 0.00 | - | 2 | 3 | 253.53% |
| SPY230331C00270000 | 2023-02-27 3:16PM EDT | 270.00 | 129.77 | 122.41 | 123.58 | 0.00 | - | - | 0 | 123.44% |
| SPY230331C00275000 | 2022-12-15 12:49PM EDT | 275.00 | 116.06 | 124.89 | 126.30 | 0.00 | - | 12 | 19 | 205.46% |
| SPY230331C00280000 | 2023-03-22 2:39PM EDT | 280.00 | 119.67 | 112.42 | 113.59 | -0.08 | -0.07% | 12 | 0 | 113.33% |
| SPY230331C00285000 | 2023-03-17 3:14PM EDT | 285.00 | 105.61 | 107.43 | 108.61 | 0.00 | - | 3 | 0 | 108.57% |
| SPY230331C00290000 | 2023-03-21 2:12PM EDT | 290.00 | 106.81 | 102.44 | 103.62 | 0.00 | - | 13 | 0 | 103.76% |
| SPY230331C00295000 | 2023-03-17 12:52PM EDT | 295.00 | 95.77 | 97.45 | 98.63 | 0.00 | - | 3 | 0 | 99.00% |
| SPY230331C00300000 | 2023-03-20 10:54AM EDT | 300.00 | 93.02 | 92.46 | 93.66 | 0.00 | - | 2 | 0 | 94.48% |
| SPY230331C00305000 | 2023-03-17 9:43AM EDT | 305.00 | 88.61 | 87.47 | 88.64 | 0.00 | - | 12 | 0 | 89.50% |
| SPY230331C00310000 | 2023-03-22 2:36PM EDT | 310.00 | 88.77 | 82.49 | 83.68 | +23.08 | +35.13% | 9 | 9 | 85.21% |
| SPY230331C00315000 | 2023-02-17 10:36AM EDT | 315.00 | 92.20 | 75.44 | 76.21 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00320000 | 2023-03-21 2:11PM EDT | 320.00 | 76.97 | 72.50 | 73.68 | 0.00 | - | 3 | 3 | 75.73% |
| SPY230331C00325000 | 2023-03-16 3:49PM EDT | 325.00 | 70.85 | 67.51 | 68.71 | 0.00 | - | 11 | 0 | 71.29% |
| SPY230331C00330000 | 2023-03-21 11:02AM EDT | 330.00 | 66.99 | 62.55 | 63.73 | 0.00 | - | 1 | 0 | 66.99% |
| SPY230331C00335000 | 2023-03-21 2:27PM EDT | 335.00 | 62.52 | 57.56 | 58.74 | 0.00 | - | 1 | 0 | 62.43% |
| SPY230331C00340000 | 2023-03-17 3:18PM EDT | 340.00 | 51.20 | 52.58 | 53.77 | 0.00 | - | 2 | 0 | 58.03% |
| SPY230331C00341000 | 2023-03-21 12:30PM EDT | 341.00 | 56.20 | 51.59 | 52.78 | 0.00 | - | 1 | 1 | 57.23% |
| SPY230331C00344000 | 2023-03-17 2:57PM EDT | 344.00 | 46.87 | 48.61 | 49.80 | 0.00 | - | 2 | 0 | 54.61% |
| SPY230331C00345000 | 2023-03-17 9:42AM EDT | 345.00 | 49.06 | 47.62 | 48.82 | 0.00 | - | 2 | 0 | 53.86% |
| SPY230331C00346000 | 2023-03-13 10:01AM EDT | 346.00 | 40.02 | 46.63 | 47.83 | 0.00 | - | 4 | 0 | 53.03% |
| SPY230331C00348000 | 2023-03-15 2:15PM EDT | 348.00 | 38.38 | 44.65 | 45.85 | 0.00 | - | 2 | 0 | 51.34% |
| SPY230331C00350000 | 2023-03-22 2:26PM EDT | 350.00 | 50.15 | 42.67 | 43.86 | +0.50 | +1.01% | 11 | 0 | 55.32% |
| SPY230331C00352000 | 2023-03-15 2:15PM EDT | 352.00 | 34.62 | 40.70 | 41.87 | 0.00 | - | 2 | 0 | 53.37% |
| SPY230331C00354000 | 2023-03-17 9:31AM EDT | 354.00 | 40.61 | 38.73 | 39.91 | 0.00 | - | 25 | 0 | 51.64% |
| SPY230331C00355000 | 2023-03-21 10:29AM EDT | 355.00 | 42.18 | 37.74 | 38.93 | 0.00 | - | 1 | 0 | 50.77% |
| SPY230331C00356000 | 2023-03-14 2:01PM EDT | 356.00 | 33.66 | 36.76 | 37.95 | 0.00 | - | 10 | 0 | 49.89% |
| SPY230331C00358000 | 2023-03-22 3:20PM EDT | 358.00 | 40.80 | 34.80 | 35.97 | +5.31 | +14.96% | 2 | 0 | 47.96% |
| SPY230331C00360000 | 2023-03-21 11:50AM EDT | 360.00 | 37.08 | 32.85 | 34.05 | 0.00 | - | 11 | 0 | 46.46% |
| SPY230331C00361000 | 2023-03-16 10:51AM EDT | 361.00 | 29.86 | 31.88 | 33.07 | 0.00 | - | 2 | 0 | 45.54% |
| SPY230331C00362000 | 2023-03-21 10:42AM EDT | 362.00 | 35.20 | 30.93 | 32.11 | 0.00 | - | 3 | 0 | 44.78% |
| SPY230331C00363000 | 2023-03-21 11:36AM EDT | 363.00 | 34.62 | 29.96 | 31.13 | 0.00 | - | 22 | 0 | 43.84% |
| SPY230331C00364000 | 2023-03-22 2:22PM EDT | 364.00 | 36.24 | 28.96 | 30.15 | +5.26 | +16.98% | 1 | 0 | 42.90% |
| SPY230331C00365000 | 2023-03-22 4:07PM EDT | 365.00 | 28.10 | 28.04 | 29.20 | +0.10 | +0.36% | 14 | 0 | 42.16% |
| SPY230331C00366000 | 2023-03-16 3:36PM EDT | 366.00 | 30.02 | 27.08 | 28.24 | 0.00 | - | 1 | 0 | 41.33% |
| SPY230331C00367000 | 2023-03-20 12:47PM EDT | 367.00 | 26.84 | 26.13 | 27.29 | 0.00 | - | 1 | 0 | 40.56% |
| SPY230331C00368000 | 2023-03-21 9:31AM EDT | 368.00 | 30.68 | 25.18 | 26.34 | 0.00 | - | 1 | 0 | 39.77% |
| SPY230331C00369000 | 2023-03-17 2:32PM EDT | 369.00 | 23.33 | 24.24 | 25.42 | 0.00 | - | 100 | 0 | 39.15% |
| SPY230331C00370000 | 2023-03-22 3:56PM EDT | 370.00 | 24.51 | 23.35 | 24.46 | -2.92 | -10.65% | 180 | 4,966 | 38.26% |
| SPY230331C00371000 | 2023-03-22 2:54PM EDT | 371.00 | 30.91 | 22.37 | 23.53 | +6.56 | +26.94% | 1 | 0 | 37.54% |
| SPY230331C00372000 | 2023-03-22 2:54PM EDT | 372.00 | 29.92 | 21.45 | 22.62 | +5.92 | +24.67% | 8 | 0 | 36.90% |
| SPY230331C00373000 | 2023-03-17 9:33AM EDT | 373.00 | 22.80 | 20.56 | 21.71 | 0.00 | - | 1 | 0 | 36.23% |
| SPY230331C00374000 | 2023-03-22 3:31PM EDT | 374.00 | 25.59 | 19.87 | 20.51 | +0.76 | +3.06% | 13 | 0 | 33.94% |
| SPY230331C00375000 | 2023-03-22 3:44PM EDT | 375.00 | 22.89 | 18.98 | 19.61 | -1.86 | -7.52% | 161 | 0 | 33.30% |
| SPY230331C00376000 | 2023-03-22 3:32PM EDT | 376.00 | 20.87 | 18.11 | 18.72 | -2.94 | -12.35% | 156 | 0 | 32.70% |
| SPY230331C00377000 | 2023-03-22 3:20PM EDT | 377.00 | 22.73 | 17.25 | 17.72 | +0.71 | +3.22% | 5 | 0 | 31.48% |
| SPY230331C00378000 | 2023-03-22 3:46PM EDT | 378.00 | 19.12 | 16.39 | 16.84 | -1.43 | -6.96% | 5 | 0 | 30.87% |
| SPY230331C00379000 | 2023-03-22 4:04PM EDT | 379.00 | 15.39 | 15.53 | 15.98 | -4.26 | -21.68% | 3 | 0 | 30.32% |
| SPY230331C00380000 | 2023-03-22 4:12PM EDT | 380.00 | 14.71 | 14.71 | 15.13 | -5.17 | -26.01% | 108 | 0 | 29.76% |
| SPY230331C00381000 | 2023-03-22 11:37AM EDT | 381.00 | 19.53 | 13.97 | 14.36 | +3.53 | +22.06% | 1 | 0 | 29.53% |
| SPY230331C00382000 | 2023-03-22 2:20PM EDT | 382.00 | 19.53 | 13.24 | 13.45 | +2.50 | +14.68% | 6 | 0 | 28.60% |
| SPY230331C00383000 | 2023-03-22 3:47PM EDT | 383.00 | 14.73 | 12.45 | 12.67 | +0.73 | +5.21% | 4 | 0 | 28.21% |
| SPY230331C00384000 | 2023-03-22 4:04PM EDT | 384.00 | 11.40 | 11.67 | 11.88 | -4.20 | -26.92% | 53 | 0 | 27.71% |
| SPY230331C00385000 | 2023-03-22 4:07PM EDT | 385.00 | 10.53 | 10.90 | 11.09 | -5.52 | -34.39% | 202 | 0 | 27.15% |
| SPY230331C00386000 | 2023-03-22 4:02PM EDT | 386.00 | 9.94 | 10.16 | 10.33 | -4.72 | -32.20% | 54 | 0 | 26.65% |
| SPY230331C00387000 | 2023-03-22 4:02PM EDT | 387.00 | 9.23 | 9.41 | 9.58 | -5.25 | -36.26% | 19 | 0 | 26.12% |
| SPY230331C00388000 | 2023-03-22 4:13PM EDT | 388.00 | 8.65 | 8.70 | 8.87 | -4.83 | -35.83% | 108 | 0 | 25.67% |
| SPY230331C00389000 | 2023-03-22 4:14PM EDT | 389.00 | 8.08 | 8.03 | 8.09 | -4.83 | -37.41% | 174 | 0 | 24.88% |
| SPY230331C00390000 | 2023-03-22 4:12PM EDT | 390.00 | 7.28 | 7.36 | 7.42 | -4.93 | -40.38% | 1,311 | 0 | 24.43% |
| SPY230331C00391000 | 2023-03-22 4:11PM EDT | 391.00 | 6.66 | 6.71 | 6.77 | -4.70 | -41.37% | 518 | 0 | 23.98% |
| SPY230331C00392000 | 2023-03-22 4:13PM EDT | 392.00 | 6.03 | 6.11 | 6.14 | -4.48 | -42.63% | 1,309 | 0 | 23.51% |
| SPY230331C00393000 | 2023-03-22 4:14PM EDT | 393.00 | 5.55 | 5.51 | 5.54 | -4.15 | -42.78% | 1,065 | 0 | 23.05% |
| SPY230331C00394000 | 2023-03-22 4:14PM EDT | 394.00 | 4.98 | 4.94 | 4.97 | -4.22 | -45.87% | 1,355 | 0 | 22.60% |
| SPY230331C00395000 | 2023-03-22 4:14PM EDT | 395.00 | 4.41 | 4.39 | 4.43 | -3.87 | -46.74% | 4,890 | 0 | 22.16% |
| SPY230331C00396000 | 2023-03-22 4:14PM EDT | 396.00 | 3.84 | 3.88 | 3.91 | -3.88 | -50.26% | 2,214 | 5,414 | 21.69% |
| SPY230331C00397000 | 2023-03-22 4:12PM EDT | 397.00 | 3.33 | 3.40 | 3.43 | -3.62 | -52.09% | 4,339 | 0 | 21.24% |
| SPY230331C00398000 | 2023-03-22 4:14PM EDT | 398.00 | 2.94 | 2.95 | 2.98 | -3.36 | -53.33% | 6,021 | 8,223 | 20.79% |
| SPY230331C00399000 | 2023-03-22 4:14PM EDT | 399.00 | 2.51 | 2.54 | 2.56 | -3.18 | -55.89% | 5,070 | 0 | 20.33% |
| SPY230331C00400000 | 2023-03-22 4:14PM EDT | 400.00 | 2.18 | 2.17 | 2.19 | -2.93 | -57.34% | 15,915 | 0 | 19.93% |
| SPY230331C00401000 | 2023-03-22 4:12PM EDT | 401.00 | 1.80 | 1.83 | 1.84 | -2.76 | -60.53% | 4,628 | 3,683 | 19.47% |
| SPY230331C00402000 | 2023-03-22 4:14PM EDT | 402.00 | 1.55 | 1.52 | 1.54 | -2.50 | -61.73% | 5,186 | 0 | 19.09% |
| SPY230331C00403000 | 2023-03-22 4:10PM EDT | 403.00 | 1.20 | 1.26 | 1.27 | -2.39 | -66.57% | 4,203 | 0 | 18.70% |
| SPY230331C00404000 | 2023-03-22 4:14PM EDT | 404.00 | 1.02 | 1.03 | 1.04 | -2.15 | -67.82% | 3,423 | 9,589 | 18.36% |
| SPY230331C00405000 | 2023-03-22 4:14PM EDT | 405.00 | 0.85 | 0.83 | 0.85 | -1.87 | -68.75% | 44,828 | 0 | 18.08% |
| SPY230331C00406000 | 2023-03-22 4:10PM EDT | 406.00 | 0.67 | 0.68 | 0.69 | -1.71 | -71.85% | 5,537 | 0 | 17.84% |
| SPY230331C00407000 | 2023-03-22 4:14PM EDT | 407.00 | 0.54 | 0.53 | 0.55 | -1.51 | -73.66% | 4,543 | 0 | 17.57% |
| SPY230331C00408000 | 2023-03-22 4:12PM EDT | 408.00 | 0.43 | 0.42 | 0.44 | -1.34 | -75.71% | 5,385 | 4,659 | 17.38% |
| SPY230331C00409000 | 2023-03-22 4:12PM EDT | 409.00 | 0.33 | 0.33 | 0.35 | -1.18 | -78.15% | 5,795 | 0 | 17.21% |
| SPY230331C00410000 | 2023-03-22 4:14PM EDT | 410.00 | 0.27 | 0.27 | 0.28 | -0.99 | -78.57% | 35,164 | 0 | 17.12% |
| SPY230331C00411000 | 2023-03-22 4:14PM EDT | 411.00 | 0.22 | 0.21 | 0.22 | -0.84 | -79.25% | 3,981 | 0 | 16.99% |
| SPY230331C00412000 | 2023-03-22 4:03PM EDT | 412.00 | 0.20 | 0.16 | 0.17 | -0.74 | -78.72% | 3,841 | 0 | 16.85% |
| SPY230331C00413000 | 2023-03-22 4:12PM EDT | 413.00 | 0.14 | 0.13 | 0.14 | -0.63 | -81.82% | 2,081 | 0 | 16.90% |
| SPY230331C00414000 | 2023-03-22 4:11PM EDT | 414.00 | 0.11 | 0.10 | 0.11 | -0.54 | -83.08% | 1,341 | 3,504 | 16.85% |
| SPY230331C00415000 | 2023-03-22 4:14PM EDT | 415.00 | 0.09 | 0.08 | 0.09 | -0.45 | -83.33% | 10,340 | 0 | 16.94% |
| SPY230331C00416000 | 2023-03-22 4:14PM EDT | 416.00 | 0.07 | 0.06 | 0.07 | -0.38 | -84.44% | 1,093 | 0 | 16.90% |
| SPY230331C00417000 | 2023-03-22 4:03PM EDT | 417.00 | 0.06 | 0.05 | 0.06 | -0.32 | -84.21% | 926 | 3,130 | 17.09% |
| SPY230331C00418000 | 2023-03-22 4:13PM EDT | 418.00 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 682 | 2,065 | 17.19% |
| SPY230331C00419000 | 2023-03-22 4:08PM EDT | 419.00 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 1,425 | 0 | 17.29% |
| SPY230331C00420000 | 2023-03-22 4:12PM EDT | 420.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 33,119 | 37,252 | 17.77% |
| SPY230331C00421000 | 2023-03-22 4:00PM EDT | 421.00 | 0.04 | 0.02 | 0.03 | -0.15 | -78.95% | 98 | 0 | 17.77% |
| SPY230331C00422000 | 2023-03-22 4:03PM EDT | 422.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 324 | 10,691 | 18.16% |
| SPY230331C00423000 | 2023-03-22 4:03PM EDT | 423.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 479 | 2,169 | 18.75% |
| SPY230331C00424000 | 2023-03-22 3:59PM EDT | 424.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 228 | 0 | 19.24% |
| SPY230331C00425000 | 2023-03-22 4:14PM EDT | 425.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 729 | 0 | 18.95% |
| SPY230331C00426000 | 2023-03-22 3:57PM EDT | 426.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 141 | 0 | 19.34% |
| SPY230331C00427000 | 2023-03-22 4:12PM EDT | 427.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 121 | 8,955 | 19.92% |
| SPY230331C00428000 | 2023-03-22 3:55PM EDT | 428.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 431 | 0 | 20.31% |
| SPY230331C00429000 | 2023-03-22 2:45PM EDT | 429.00 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 16 | 0 | 20.70% |
| SPY230331C00430000 | 2023-03-22 3:47PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6,938 | 0 | 21.29% |
| SPY230331C00431000 | 2023-03-22 1:59PM EDT | 431.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 201 | 0 | 21.88% |
| SPY230331C00432000 | 2023-03-22 4:12PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 0 | 20.70% |
| SPY230331C00433000 | 2023-03-22 2:46PM EDT | 433.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 145 | 0 | 21.09% |
| SPY230331C00434000 | 2023-03-22 3:14PM EDT | 434.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 9 | 0 | 21.49% |
| SPY230331C00435000 | 2023-03-22 11:34AM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 6,537 | 21.88% |
| SPY230331C00436000 | 2023-03-22 2:46PM EDT | 436.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 0 | 24.22% |
| SPY230331C00437000 | 2023-03-22 11:53AM EDT | 437.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 23.05% |
| SPY230331C00438000 | 2023-03-22 2:13PM EDT | 438.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 352 | 1,932 | 23.44% |
| SPY230331C00439000 | 2023-03-22 2:44PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 23.83% |
| SPY230331C00440000 | 2023-03-22 2:13PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 0 | 24.22% |
| SPY230331C00441000 | 2023-03-22 3:12PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 24.61% |
| SPY230331C00442000 | 2023-03-21 11:00AM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230331C00443000 | 2023-03-22 3:03PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 0 | 25.39% |
| SPY230331C00444000 | 2023-03-22 10:04AM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 25.78% |
| SPY230331C00445000 | 2023-03-22 12:13PM EDT | 445.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 16 | 0 | 26.56% |
| SPY230331C00446000 | 2023-03-21 3:55PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 0 | 26.56% |
| SPY230331C00447000 | 2023-03-22 10:22AM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 27.34% |
| SPY230331C00448000 | 2023-03-17 3:42PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 27.74% |
| SPY230331C00449000 | 2023-03-22 3:43PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 28.13% |
| SPY230331C00450000 | 2023-03-22 2:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,108 | 0 | 28.52% |
| SPY230331C00451000 | 2023-03-21 12:39PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 28.91% |
| SPY230331C00452000 | 2023-03-21 3:02PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 29.30% |
| SPY230331C00453000 | 2023-03-15 10:31AM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 29.69% |
| SPY230331C00454000 | 2023-03-22 3:43PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 30.08% |
| SPY230331C00455000 | 2023-03-21 3:20PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230331C00456000 | 2023-03-10 10:36AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 30.86% |
| SPY230331C00457000 | 2023-03-14 1:57PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,571 | 31.25% |
| SPY230331C00458000 | 2023-03-16 1:05PM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230331C00459000 | 2023-03-09 4:55PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 32.03% |
| SPY230331C00460000 | 2023-03-20 11:22AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 0 | 32.81% |
| SPY230331C00461000 | 2023-03-07 4:51PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,542 | 0 | 32.81% |
| SPY230331C00462000 | 2023-03-22 4:03PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 33.59% |
| SPY230331C00463000 | 2023-03-06 2:37PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,479 | 33.59% |
| SPY230331C00464000 | 2023-03-03 3:08PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 34.38% |
| SPY230331C00465000 | 2023-03-13 9:30AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 34.38% |
| SPY230331C00466000 | 2023-03-13 9:37AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,758 | 35.16% |
| SPY230331C00467000 | 2023-02-23 11:12AM EDT | 467.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 35.16% |
| SPY230331C00468000 | 2023-03-10 3:35PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 35.94% |
| SPY230331C00469000 | 2023-02-28 2:10PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 35.94% |
| SPY230331C00470000 | 2023-03-22 2:04PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,103 | 36.72% |
| SPY230331C00471000 | 2023-03-06 11:57AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 36.72% |
| SPY230331C00472000 | 2023-03-02 4:46PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230331C00473000 | 2023-03-14 10:46AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 0 | 37.50% |
| SPY230331C00474000 | 2023-02-27 1:37PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 651 | 38.28% |
| SPY230331C00475000 | 2023-03-22 2:05PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 38.28% |
| SPY230331C00476000 | 2023-02-27 11:30AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 0 | 39.06% |
| SPY230331C00477000 | 2023-02-24 10:56AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 0 | 39.06% |
| SPY230331C00478000 | 2023-02-24 4:37PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 0 | 39.84% |
| SPY230331C00479000 | 2023-02-27 10:37AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 39.84% |
| SPY230331C00480000 | 2023-03-21 9:32AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 40.63% |
| SPY230331C00481000 | 2023-03-22 3:49PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230331C00482000 | 2023-03-06 11:10AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 223 | 41.41% |
| SPY230331C00483000 | 2023-02-24 12:01PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 0 | 41.41% |
| SPY230331C00484000 | 2023-03-02 10:30AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 41.80% |
| SPY230331C00485000 | 2023-02-23 1:07PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 42.19% |
| SPY230331C00486000 | 2023-02-24 10:49AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 42.58% |
| SPY230331C00487000 | 2023-03-22 10:00AM EDT | 487.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 411 | 25.00% |
| SPY230331C00488000 | 2023-02-17 4:59PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 97 | 42.97% |
| SPY230331C00489000 | 2023-02-21 11:47AM EDT | 489.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 0 | 43.75% |
| SPY230331C00490000 | 2023-02-22 2:16PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY230331C00491000 | 2023-02-21 11:18AM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 44.53% |
| SPY230331C00492000 | 2023-02-21 1:30PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 0 | 44.53% |
| SPY230331C00493000 | 2023-02-27 3:37PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 45.31% |
| SPY230331C00494000 | 2023-03-02 11:28AM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 45.31% |
| SPY230331C00495000 | 2023-02-21 1:30PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 0 | 46.09% |
| SPY230331C00496000 | 2023-02-21 12:14PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 0 | 46.09% |
| SPY230331C00497000 | 2023-03-06 10:35AM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY230331C00498000 | 2023-02-21 12:34PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 0 | 46.88% |
| SPY230331C00499000 | 2023-02-21 12:09PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 0 | 47.66% |
| SPY230331C00500000 | 2023-03-16 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,584 | 47.66% |
| SPY230331C00501000 | 2023-02-21 11:34AM EDT | 501.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 99 | 47.66% |
| SPY230331C00502000 | 2023-02-21 11:23AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 48.44% |
| SPY230331C00503000 | 2023-02-21 10:54AM EDT | 503.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 48.44% |
| SPY230331C00505000 | 2023-02-21 11:38AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 49.22% |
| SPY230331C00510000 | 2023-02-21 11:24AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 51.56% |
| SPY230331C00515000 | 2023-02-15 12:27PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 50.00% |
| SPY230331C00520000 | 2023-03-06 11:11AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 51.56% |
| SPY230331C00525000 | 2023-02-02 3:13PM EDT | 525.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 326 | 1,815 | 53.13% |
| SPY230331C00530000 | 2023-02-10 11:50AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 574 | 54.69% |
| SPY230331C00535000 | 2023-02-02 12:58PM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 671 | 56.25% |
| SPY230331C00540000 | 2023-02-02 11:44AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 233 | 57.81% |
| SPY230331C00545000 | 2023-02-01 4:05PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 59.38% |
| SPY230331C00550000 | 2023-02-03 11:57AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,925 | 60.94% |
| SPY230331C00555000 | 2022-12-20 4:05PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 186 | 65.63% |
| SPY230331C00560000 | 2023-03-02 11:20AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 64.06% |
| SPY230331C00565000 | 2023-01-03 1:34PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 65.63% |
| SPY230331C00570000 | 2022-12-19 12:46PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 94 | 70.31% |
| SPY230331C00575000 | 2022-12-29 4:57PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 68.75% |
| SPY230331C00580000 | 2023-02-22 2:00PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
| SPY230331C00585000 | 2023-02-01 3:51PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 71.88% |
| SPY230331C00590000 | 2023-03-06 10:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 71.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00255000 | 2023-03-22 2:56PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,196 | 78.13% |
| SPY230331P00260000 | 2023-03-22 3:35PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 75.00% |
| SPY230331P00265000 | 2023-03-22 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 0 | 71.88% |
| SPY230331P00270000 | 2023-03-22 2:06PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 0 | 75.00% |
| SPY230331P00275000 | 2023-03-22 4:06PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 841 | 5,216 | 71.88% |
| SPY230331P00280000 | 2023-03-22 2:29PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 534 | 0 | 67.97% |
| SPY230331P00285000 | 2023-03-22 3:07PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 622 | 0 | 64.84% |
| SPY230331P00290000 | 2023-03-22 12:48PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 0 | 61.72% |
| SPY230331P00295000 | 2023-03-22 4:07PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 204 | 0 | 58.59% |
| SPY230331P00300000 | 2023-03-22 4:08PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 504 | 0 | 57.81% |
| SPY230331P00305000 | 2023-03-22 4:07PM EDT | 305.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 122 | 0 | 54.69% |
| SPY230331P00310000 | 2023-03-22 4:00PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 0 | 51.17% |
| SPY230331P00315000 | 2023-03-22 3:27PM EDT | 315.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 273 | 0 | 50.39% |
| SPY230331P00320000 | 2023-03-22 4:05PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 206 | 33,299 | 48.24% |
| SPY230331P00325000 | 2023-03-22 3:56PM EDT | 325.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 674 | 0 | 45.90% |
| SPY230331P00330000 | 2023-03-22 3:58PM EDT | 330.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,843 | 0 | 43.36% |
| SPY230331P00335000 | 2023-03-22 3:59PM EDT | 335.00 | 0.09 | 0.07 | 0.08 | +0.03 | +50.00% | 1,531 | 18,896 | 40.63% |
| SPY230331P00340000 | 2023-03-22 4:05PM EDT | 340.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 7,745 | 0 | 38.38% |
| SPY230331P00341000 | 2023-03-22 10:53AM EDT | 341.00 | 0.06 | 0.10 | 0.11 | -0.02 | -25.00% | 14 | 1,573 | 38.18% |
| SPY230331P00342000 | 2023-03-22 3:52PM EDT | 342.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 68 | 0 | 37.99% |
| SPY230331P00343000 | 2023-03-22 4:06PM EDT | 343.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 1,184 | 0 | 37.21% |
| SPY230331P00344000 | 2023-03-22 4:06PM EDT | 344.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 20 | 4,140 | 36.96% |
| SPY230331P00345000 | 2023-03-22 4:07PM EDT | 345.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 45,395 | 0 | 36.23% |
| SPY230331P00346000 | 2023-03-22 3:53PM EDT | 346.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 52 | 0 | 35.94% |
| SPY230331P00348000 | 2023-03-22 3:54PM EDT | 348.00 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 261 | 0 | 35.16% |
| SPY230331P00350000 | 2023-03-22 4:02PM EDT | 350.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 5,297 | 0 | 34.38% |
| SPY230331P00352000 | 2023-03-22 4:01PM EDT | 352.00 | 0.18 | 0.19 | 0.20 | +0.03 | +20.00% | 682 | 0 | 33.45% |
| SPY230331P00354000 | 2023-03-22 3:49PM EDT | 354.00 | 0.22 | 0.22 | 0.23 | +0.06 | +37.50% | 255 | 0 | 32.72% |
| SPY230331P00355000 | 2023-03-22 4:08PM EDT | 355.00 | 0.25 | 0.23 | 0.24 | +0.09 | +56.25% | 1,986 | 0 | 32.18% |
| SPY230331P00356000 | 2023-03-22 3:16PM EDT | 356.00 | 0.17 | 0.25 | 0.26 | 0.00 | - | 381 | 2,262 | 31.89% |
| SPY230331P00358000 | 2023-03-22 4:03PM EDT | 358.00 | 0.28 | 0.28 | 0.30 | +0.06 | +27.27% | 235 | 0 | 31.15% |
| SPY230331P00360000 | 2023-03-22 4:14PM EDT | 360.00 | 0.33 | 0.33 | 0.34 | +0.10 | +43.48% | 17,583 | 0 | 30.27% |
| SPY230331P00361000 | 2023-03-22 3:50PM EDT | 361.00 | 0.28 | 0.36 | 0.37 | +0.04 | +16.67% | 312 | 0 | 29.98% |
| SPY230331P00362000 | 2023-03-22 4:12PM EDT | 362.00 | 0.41 | 0.39 | 0.40 | +0.15 | +57.69% | 301 | 0 | 29.61% |
| SPY230331P00363000 | 2023-03-22 4:06PM EDT | 363.00 | 0.44 | 0.42 | 0.43 | +0.17 | +62.96% | 1,006 | 0 | 29.22% |
| SPY230331P00364000 | 2023-03-22 4:11PM EDT | 364.00 | 0.48 | 0.45 | 0.47 | +0.18 | +60.00% | 748 | 0 | 28.96% |
| SPY230331P00365000 | 2023-03-22 4:14PM EDT | 365.00 | 0.51 | 0.49 | 0.50 | +0.19 | +59.38% | 47,115 | 0 | 28.49% |
| SPY230331P00366000 | 2023-03-22 4:14PM EDT | 366.00 | 0.55 | 0.53 | 0.55 | +0.21 | +61.76% | 514 | 0 | 28.25% |
| SPY230331P00367000 | 2023-03-22 4:08PM EDT | 367.00 | 0.62 | 0.58 | 0.59 | +0.21 | +51.22% | 1,153 | 11,209 | 27.83% |
| SPY230331P00368000 | 2023-03-22 4:13PM EDT | 368.00 | 0.64 | 0.64 | 0.65 | +0.20 | +45.45% | 772 | 0 | 27.59% |
| SPY230331P00369000 | 2023-03-22 4:02PM EDT | 369.00 | 0.67 | 0.69 | 0.70 | +0.21 | +45.65% | 362 | 18,590 | 27.19% |
| SPY230331P00370000 | 2023-03-22 4:14PM EDT | 370.00 | 0.76 | 0.76 | 0.77 | +0.28 | +58.33% | 8,206 | 0 | 26.93% |
| SPY230331P00371000 | 2023-03-22 4:08PM EDT | 371.00 | 0.86 | 0.82 | 0.84 | +0.35 | +68.63% | 550 | 0 | 26.62% |
| SPY230331P00372000 | 2023-03-22 4:12PM EDT | 372.00 | 0.91 | 0.90 | 0.91 | +0.32 | +54.24% | 1,046 | 0 | 26.26% |
| SPY230331P00373000 | 2023-03-22 4:14PM EDT | 373.00 | 1.00 | 0.98 | 1.00 | +0.41 | +69.49% | 1,169 | 5,542 | 26.00% |
| SPY230331P00374000 | 2023-03-22 4:13PM EDT | 374.00 | 1.08 | 1.08 | 1.09 | +0.39 | +56.52% | 649 | 0 | 25.68% |
| SPY230331P00375000 | 2023-03-22 4:14PM EDT | 375.00 | 1.18 | 1.18 | 1.19 | +0.46 | +63.89% | 9,216 | 0 | 25.38% |
| SPY230331P00376000 | 2023-03-22 4:05PM EDT | 376.00 | 1.27 | 1.29 | 1.30 | +0.42 | +49.41% | 1,391 | 0 | 25.07% |
| SPY230331P00377000 | 2023-03-22 4:13PM EDT | 377.00 | 1.41 | 1.41 | 1.43 | +0.51 | +56.67% | 1,608 | 0 | 24.83% |
| SPY230331P00378000 | 2023-03-22 4:13PM EDT | 378.00 | 1.54 | 1.54 | 1.56 | +0.62 | +67.39% | 4,772 | 13,607 | 24.51% |
| SPY230331P00379000 | 2023-03-22 4:02PM EDT | 379.00 | 1.64 | 1.68 | 1.70 | +0.63 | +62.38% | 3,633 | 0 | 24.20% |
| SPY230331P00380000 | 2023-03-22 4:14PM EDT | 380.00 | 1.85 | 1.84 | 1.86 | +0.75 | +68.18% | 89,632 | 0 | 23.91% |
| SPY230331P00381000 | 2023-03-22 4:11PM EDT | 381.00 | 2.05 | 2.01 | 2.03 | +0.75 | +57.69% | 3,798 | 6,922 | 23.61% |
| SPY230331P00382000 | 2023-03-22 4:11PM EDT | 382.00 | 2.22 | 2.19 | 2.21 | +0.91 | +69.47% | 2,363 | 0 | 23.27% |
| SPY230331P00383000 | 2023-03-22 4:11PM EDT | 383.00 | 2.44 | 2.39 | 2.41 | +0.95 | +63.76% | 6,392 | 0 | 22.96% |
| SPY230331P00384000 | 2023-03-22 4:14PM EDT | 384.00 | 2.64 | 2.61 | 2.63 | +1.09 | +70.32% | 4,340 | 4,289 | 22.66% |
| SPY230331P00385000 | 2023-03-22 4:14PM EDT | 385.00 | 2.87 | 2.83 | 2.86 | +1.16 | +67.84% | 20,393 | 0 | 22.32% |
| SPY230331P00386000 | 2023-03-22 4:12PM EDT | 386.00 | 3.15 | 3.08 | 3.11 | +1.29 | +69.35% | 3,011 | 0 | 21.99% |
| SPY230331P00387000 | 2023-03-22 4:14PM EDT | 387.00 | 3.36 | 3.35 | 3.38 | +1.36 | +68.00% | 4,807 | 0 | 21.64% |
| SPY230331P00388000 | 2023-03-22 4:14PM EDT | 388.00 | 3.68 | 3.64 | 3.67 | +1.48 | +67.27% | 3,880 | 0 | 21.28% |
| SPY230331P00389000 | 2023-03-22 4:14PM EDT | 389.00 | 4.00 | 3.94 | 3.97 | +1.57 | +64.61% | 3,624 | 0 | 20.87% |
| SPY230331P00390000 | 2023-03-22 4:14PM EDT | 390.00 | 4.25 | 4.27 | 4.30 | +1.65 | +63.46% | 35,173 | 0 | 20.48% |
| SPY230331P00391000 | 2023-03-22 4:14PM EDT | 391.00 | 4.63 | 4.63 | 4.65 | +1.84 | +65.95% | 3,125 | 0 | 20.06% |
| SPY230331P00392000 | 2023-03-22 4:13PM EDT | 392.00 | 5.05 | 5.01 | 5.03 | +2.02 | +66.67% | 4,344 | 5,811 | 19.64% |
| SPY230331P00393000 | 2023-03-22 4:11PM EDT | 393.00 | 5.48 | 5.41 | 5.44 | +2.19 | +66.57% | 3,714 | 9,587 | 19.23% |
| SPY230331P00394000 | 2023-03-22 4:14PM EDT | 394.00 | 5.85 | 5.85 | 5.87 | +2.28 | +63.87% | 7,377 | 0 | 18.75% |
| SPY230331P00395000 | 2023-03-22 4:14PM EDT | 395.00 | 6.28 | 6.31 | 6.32 | +2.40 | +61.86% | 23,743 | 19,301 | 18.23% |
| SPY230331P00396000 | 2023-03-22 4:14PM EDT | 396.00 | 6.80 | 6.76 | 6.95 | +2.61 | +62.29% | 4,509 | 0 | 18.27% |
| SPY230331P00397000 | 2023-03-22 4:10PM EDT | 397.00 | 7.57 | 7.27 | 7.38 | +3.07 | +68.22% | 4,859 | 0 | 17.35% |
| SPY230331P00398000 | 2023-03-22 4:12PM EDT | 398.00 | 7.99 | 7.83 | 7.95 | +3.10 | +63.39% | 7,208 | 0 | 16.83% |
| SPY230331P00399000 | 2023-03-22 4:14PM EDT | 399.00 | 8.41 | 8.40 | 8.67 | +3.12 | +58.98% | 4,463 | 0 | 16.82% |
| SPY230331P00400000 | 2023-03-22 4:13PM EDT | 400.00 | 9.05 | 9.00 | 9.18 | +3.33 | +58.22% | 16,456 | 0 | 15.59% |
| SPY230331P00401000 | 2023-03-22 4:02PM EDT | 401.00 | 10.00 | 9.65 | 9.85 | +3.81 | +61.55% | 3,525 | 0 | 14.87% |
| SPY230331P00402000 | 2023-03-22 4:00PM EDT | 402.00 | 10.30 | 10.35 | 10.76 | +3.61 | +53.96% | 1,319 | 0 | 15.35% |
| SPY230331P00403000 | 2023-03-22 4:08PM EDT | 403.00 | 11.67 | 10.89 | 11.58 | +4.21 | +56.43% | 1,294 | 3,577 | 15.13% |
| SPY230331P00404000 | 2023-03-22 4:08PM EDT | 404.00 | 12.61 | 11.67 | 12.34 | +4.76 | +60.64% | 918 | 4,477 | 14.19% |
| SPY230331P00405000 | 2023-03-22 4:11PM EDT | 405.00 | 13.05 | 12.47 | 13.15 | +4.60 | +54.44% | 1,043 | 0 | 13.14% |
| SPY230331P00406000 | 2023-03-22 4:09PM EDT | 406.00 | 14.23 | 13.33 | 14.01 | +5.12 | +56.20% | 143 | 0 | 11.89% |
| SPY230331P00407000 | 2023-03-22 4:01PM EDT | 407.00 | 14.59 | 14.20 | 14.90 | +4.97 | +51.66% | 62 | 0 | 8.99% |
| SPY230331P00408000 | 2023-03-22 4:09PM EDT | 408.00 | 16.00 | 15.09 | 15.82 | +5.79 | +56.71% | 80 | 2,331 | 0.00% |
| SPY230331P00409000 | 2023-03-22 4:07PM EDT | 409.00 | 16.97 | 16.03 | 16.78 | +5.77 | +51.52% | 105 | 2,014 | 0.00% |
| SPY230331P00410000 | 2023-03-22 4:09PM EDT | 410.00 | 17.96 | 17.02 | 17.83 | +5.76 | +47.21% | 1,121 | 0 | 0.00% |
| SPY230331P00411000 | 2023-03-22 3:54PM EDT | 411.00 | 17.00 | 18.01 | 18.82 | +3.72 | +28.01% | 423 | 1,650 | 0.00% |
| SPY230331P00412000 | 2023-03-22 3:52PM EDT | 412.00 | 17.66 | 19.01 | 19.82 | +4.02 | +29.47% | 977 | 3,099 | 0.00% |
| SPY230331P00413000 | 2023-03-22 3:17PM EDT | 413.00 | 14.96 | 19.76 | 20.98 | -0.09 | -0.60% | 250 | 0 | 15.72% |
| SPY230331P00414000 | 2023-03-22 3:06PM EDT | 414.00 | 16.87 | 20.77 | 21.99 | +1.00 | +6.30% | 2 | 0 | 16.65% |
| SPY230331P00415000 | 2023-03-22 4:09PM EDT | 415.00 | 22.85 | 21.78 | 22.99 | +6.55 | +40.18% | 320 | 545 | 17.24% |
| SPY230331P00416000 | 2023-03-22 3:03PM EDT | 416.00 | 18.01 | 22.78 | 23.99 | -0.11 | -0.61% | 1 | 0 | 17.87% |
| SPY230331P00417000 | 2023-03-22 3:22PM EDT | 417.00 | 17.55 | 23.78 | 24.97 | -1.43 | -7.53% | 4 | 0 | 17.87% |
| SPY230331P00418000 | 2023-03-22 2:40PM EDT | 418.00 | 18.00 | 24.77 | 25.97 | -2.26 | -11.15% | 13 | 0 | 18.46% |
| SPY230331P00419000 | 2023-03-21 1:25PM EDT | 419.00 | 22.38 | 25.76 | 26.99 | 0.00 | - | 8 | 0 | 19.68% |
| SPY230331P00420000 | 2023-03-22 4:02PM EDT | 420.00 | 27.71 | 26.78 | 27.99 | +6.36 | +29.79% | 332 | 0 | 20.26% |
| SPY230331P00421000 | 2023-03-22 2:46PM EDT | 421.00 | 19.80 | 27.76 | 28.99 | -9.47 | -32.35% | 475 | 0 | 20.85% |
| SPY230331P00422000 | 2023-03-22 3:58PM EDT | 422.00 | 28.78 | 28.78 | 29.99 | -2.37 | -7.61% | 2 | 8 | 21.44% |
| SPY230331P00423000 | 2023-03-22 2:46PM EDT | 423.00 | 21.81 | 29.76 | 30.98 | -8.78 | -28.70% | 50 | 0 | 21.68% |
| SPY230331P00424000 | 2023-03-22 2:46PM EDT | 424.00 | 22.80 | 30.76 | 31.98 | -8.75 | -27.73% | 50 | 20 | 22.27% |
| SPY230331P00425000 | 2023-03-22 3:15PM EDT | 425.00 | 27.41 | 31.76 | 32.99 | -0.19 | -0.69% | 79 | 0 | 23.15% |
| SPY230331P00426000 | 2023-03-20 3:16PM EDT | 426.00 | 33.56 | 32.77 | 33.99 | 0.00 | - | 14 | 0 | 23.73% |
| SPY230331P00427000 | 2023-03-14 10:45AM EDT | 427.00 | 35.92 | 33.76 | 34.98 | 0.00 | - | 1 | 0 | 23.93% |
| SPY230331P00428000 | 2023-03-10 2:35PM EDT | 428.00 | 43.83 | 34.76 | 35.99 | 0.00 | - | 1 | 0 | 24.90% |
| SPY230331P00429000 | 2023-03-01 11:13AM EDT | 429.00 | 35.25 | 35.76 | 36.99 | 0.00 | - | 6 | 0 | 25.44% |
| SPY230331P00430000 | 2023-03-22 3:47PM EDT | 430.00 | 34.09 | 36.76 | 37.97 | -3.47 | -9.24% | 104 | 0 | 25.20% |
| SPY230331P00431000 | 2023-03-07 3:14PM EDT | 431.00 | 33.18 | 37.77 | 38.99 | 0.00 | - | 1 | 0 | 26.56% |
| SPY230331P00432000 | 2023-03-20 9:45AM EDT | 432.00 | 40.76 | 38.78 | 39.99 | 0.00 | - | 1 | 0 | 27.10% |
| SPY230331P00433000 | 2023-03-22 4:11PM EDT | 433.00 | 40.59 | 39.78 | 40.97 | +19.23 | +90.03% | 1 | 15 | 26.86% |
| SPY230331P00434000 | 2023-03-22 4:11PM EDT | 434.00 | 41.57 | 40.78 | 41.97 | +7.72 | +22.81% | 1 | 0 | 27.34% |
| SPY230331P00435000 | 2023-03-14 11:32AM EDT | 435.00 | 42.86 | 41.79 | 42.99 | 0.00 | - | 4 | 0 | 28.71% |
| SPY230331P00436000 | 2023-02-23 10:30AM EDT | 436.00 | 34.91 | 42.78 | 43.99 | 0.00 | - | 1 | 0 | 29.30% |
| SPY230331P00437000 | 2023-02-17 11:35AM EDT | 437.00 | 30.87 | 46.38 | 47.16 | 0.00 | - | 3 | 4 | 52.92% |
| SPY230331P00438000 | 2023-03-10 4:18PM EDT | 438.00 | 52.38 | 44.77 | 45.99 | 0.00 | - | 3 | 1 | 30.37% |
| SPY230331P00439000 | 2023-03-10 10:36AM EDT | 439.00 | 50.55 | 45.78 | 46.98 | 0.00 | - | 1 | 0 | 30.47% |
| SPY230331P00440000 | 2023-03-22 2:46PM EDT | 440.00 | 38.78 | 46.77 | 47.98 | -8.53 | -18.03% | 50 | 0 | 30.96% |
| SPY230331P00441000 | 2023-03-22 3:02PM EDT | 441.00 | 42.69 | 47.76 | 48.98 | -5.83 | -12.02% | 20 | 7 | 31.54% |
| SPY230331P00442000 | 2023-03-09 5:06PM EDT | 442.00 | 51.69 | 48.76 | 49.98 | 0.00 | - | 1 | 0 | 32.03% |
| SPY230331P00443000 | 2022-12-30 2:25PM EDT | 443.00 | 64.55 | 36.66 | 38.08 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00444000 | 2023-02-28 12:21PM EDT | 444.00 | 46.12 | 50.77 | 51.99 | 0.00 | - | 2 | 0 | 33.50% |
| SPY230331P00445000 | 2023-03-13 3:57PM EDT | 445.00 | 61.00 | 51.77 | 52.98 | 0.00 | - | 2 | 0 | 33.59% |
| SPY230331P00446000 | 2023-03-22 3:55PM EDT | 446.00 | 52.56 | 52.77 | 53.98 | +2.40 | +4.78% | 1 | 0 | 34.08% |
| SPY230331P00447000 | 2023-03-22 3:55PM EDT | 447.00 | 53.54 | 53.77 | 54.98 | -8.15 | -13.21% | 1 | 0 | 34.57% |
| SPY230331P00448000 | 2023-02-17 1:28PM EDT | 448.00 | 42.60 | 57.38 | 58.16 | 0.00 | - | 2 | 1 | 61.30% |
| SPY230331P00449000 | 2023-03-07 12:26PM EDT | 449.00 | 49.15 | 55.77 | 56.97 | 0.00 | - | 1 | 0 | 35.06% |
| SPY230331P00450000 | 2023-03-22 3:56PM EDT | 450.00 | 56.47 | 56.76 | 57.97 | -6.73 | -10.65% | 62 | 0 | 35.55% |
| SPY230331P00451000 | 2023-03-22 3:56PM EDT | 451.00 | 57.45 | 57.77 | 58.98 | +4.83 | +9.18% | 1 | 0 | 36.62% |
| SPY230331P00452000 | 2023-03-21 3:23PM EDT | 452.00 | 53.63 | 58.77 | 59.98 | 0.00 | - | 4 | 0 | 37.11% |
| SPY230331P00453000 | 2023-03-07 11:53AM EDT | 453.00 | 53.00 | 59.77 | 60.96 | 0.00 | - | 152 | 0 | 36.52% |
| SPY230331P00454000 | 2023-03-13 11:26AM EDT | 454.00 | 66.12 | 60.77 | 61.98 | 0.00 | - | 1 | 0 | 38.09% |
| SPY230331P00455000 | 2023-03-20 4:13PM EDT | 455.00 | 61.32 | 61.77 | 62.98 | 0.00 | - | 5 | 0 | 38.57% |
| SPY230331P00456000 | 2022-10-04 9:50AM EDT | 456.00 | 80.55 | 81.95 | 83.53 | 0.00 | - | 5 | 0 | 156.23% |
| SPY230331P00457000 | 2023-03-01 12:19PM EDT | 457.00 | 63.90 | 63.76 | 64.98 | 0.00 | - | 5 | 0 | 39.65% |
| SPY230331P00458000 | 2023-03-03 3:36PM EDT | 458.00 | 55.11 | 64.78 | 65.98 | 0.00 | - | 1 | 0 | 40.04% |
| SPY230331P00459000 | 2023-02-24 1:46PM EDT | 459.00 | 64.39 | 65.76 | 66.98 | 0.00 | - | 5 | 0 | 40.63% |
| SPY230331P00460000 | 2023-03-20 4:13PM EDT | 460.00 | 66.30 | 66.77 | 67.98 | 0.00 | - | 3 | 0 | 41.02% |
| SPY230331P00461000 | 2023-03-20 4:13PM EDT | 461.00 | 67.33 | 67.76 | 68.98 | 0.00 | - | 8 | 0 | 41.50% |
| SPY230331P00462000 | 2023-03-20 4:11PM EDT | 462.00 | 68.32 | 68.76 | 69.98 | 0.00 | - | 1 | 0 | 41.99% |
| SPY230331P00463000 | 2023-03-03 11:42AM EDT | 463.00 | 62.70 | 69.76 | 70.98 | 0.00 | - | 5 | 0 | 42.48% |
| SPY230331P00464000 | 2022-10-06 1:47PM EDT | 464.00 | 88.56 | 87.27 | 89.06 | 0.00 | - | 2 | 0 | 152.87% |
| SPY230331P00465000 | 2022-12-15 2:41PM EDT | 465.00 | 77.74 | 66.06 | 67.46 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230331P00466000 | 2023-02-24 3:45PM EDT | 466.00 | 71.00 | 72.76 | 73.98 | 0.00 | - | 10 | 0 | 43.95% |
| SPY230331P00468000 | 2023-03-01 11:13AM EDT | 468.00 | 74.18 | 74.76 | 75.98 | 0.00 | - | 8 | 0 | 44.92% |
| SPY230331P00469000 | 2023-02-24 4:17PM EDT | 469.00 | 72.87 | 75.76 | 76.98 | 0.00 | - | 10 | 0 | 45.31% |
| SPY230331P00470000 | 2023-03-22 2:46PM EDT | 470.00 | 68.78 | 76.77 | 77.98 | -8.77 | -11.31% | 25 | 11 | 45.80% |
| SPY230331P00472000 | 2023-02-24 11:41AM EDT | 472.00 | 78.42 | 78.76 | 79.98 | 0.00 | - | 5 | 0 | 46.68% |
| SPY230331P00473000 | 2023-02-17 3:32PM EDT | 473.00 | 66.52 | 82.38 | 83.16 | 0.00 | - | 4 | 0 | 78.71% |
| SPY230331P00474000 | 2023-02-24 1:18PM EDT | 474.00 | 78.81 | 80.76 | 81.96 | 0.00 | - | 10 | 0 | 46.29% |
| SPY230331P00475000 | 2023-03-21 3:22PM EDT | 475.00 | 76.64 | 81.76 | 82.96 | 0.00 | - | 2 | 0 | 46.68% |
| SPY230331P00477000 | 2023-03-21 3:24PM EDT | 477.00 | 78.90 | 83.78 | 84.96 | 0.00 | - | 2 | 0 | 47.66% |
| SPY230331P00478000 | 2022-11-15 2:30PM EDT | 478.00 | 80.24 | 90.93 | 91.91 | 0.00 | - | 1 | 1 | 110.03% |
| SPY230331P00479000 | 2023-02-24 1:02PM EDT | 479.00 | 83.30 | 85.77 | 86.98 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230331P00480000 | 2023-03-22 4:11PM EDT | 480.00 | 87.52 | 86.76 | 87.98 | +0.16 | +0.18% | 614 | 0 | 50.39% |
| SPY230331P00481000 | 2023-02-17 11:58AM EDT | 481.00 | 76.01 | 90.38 | 91.16 | 0.00 | - | 2 | 0 | 83.89% |
| SPY230331P00482000 | 2023-03-03 11:47AM EDT | 482.00 | 81.52 | 88.76 | 89.98 | 0.00 | - | 8 | 0 | 51.27% |
| SPY230331P00483000 | 2023-03-20 4:11PM EDT | 483.00 | 89.31 | 89.76 | 90.98 | 0.00 | - | 2 | 0 | 51.76% |
| SPY230331P00484000 | 2023-03-20 4:11PM EDT | 484.00 | 90.33 | 90.77 | 91.98 | 0.00 | - | 3 | 0 | 52.15% |
| SPY230331P00485000 | 2023-02-28 12:43PM EDT | 485.00 | 87.76 | 91.76 | 92.97 | 0.00 | - | 5 | 0 | 51.95% |
| SPY230331P00486000 | 2023-02-28 11:52AM EDT | 486.00 | 89.63 | 92.76 | 93.97 | 0.00 | - | - | 0 | 52.34% |
| SPY230331P00487000 | 2023-02-17 2:24PM EDT | 487.00 | 82.10 | 96.38 | 97.16 | 0.00 | - | 2 | 0 | 87.65% |
| SPY230331P00488000 | 2023-03-03 11:33AM EDT | 488.00 | 87.33 | 94.77 | 95.98 | 0.00 | - | 5 | 0 | 53.91% |
| SPY230331P00489000 | 2023-02-28 12:43PM EDT | 489.00 | 91.75 | 95.77 | 96.98 | 0.00 | - | 5 | 0 | 54.39% |
| SPY230331P00490000 | 2023-02-24 1:48PM EDT | 490.00 | 95.41 | 96.75 | 97.97 | 0.00 | - | 5 | 0 | 54.10% |
| SPY230331P00491000 | 2023-03-01 11:40AM EDT | 491.00 | 95.83 | 97.76 | 98.98 | 0.00 | - | 8 | 0 | 55.27% |
| SPY230331P00492000 | 2023-02-24 11:54AM EDT | 492.00 | 98.26 | 98.77 | 99.98 | 0.00 | - | 5 | 0 | 55.66% |
| SPY230331P00493000 | 2023-02-24 4:49PM EDT | 493.00 | 97.72 | 99.76 | 100.98 | 0.00 | - | 5 | 0 | 56.15% |
| SPY230331P00494000 | 2023-02-24 2:05PM EDT | 494.00 | 99.55 | 100.76 | 101.98 | 0.00 | - | 5 | 0 | 56.54% |
| SPY230331P00495000 | 2022-07-19 9:30AM EDT | 495.00 | 108.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230331P00496000 | 2023-02-17 2:07PM EDT | 496.00 | 91.47 | 105.38 | 106.16 | 0.00 | - | 2 | 0 | 93.16% |
| SPY230331P00497000 | 2023-03-10 3:42PM EDT | 497.00 | 110.96 | 103.77 | 104.98 | 0.00 | - | - | 0 | 57.81% |
| SPY230331P00498000 | 2023-02-17 1:51PM EDT | 498.00 | 93.32 | 107.37 | 108.16 | 0.00 | - | 2 | 0 | 94.31% |
| SPY230331P00499000 | 2023-02-27 4:50PM EDT | 499.00 | 101.87 | 105.77 | 106.98 | 0.00 | - | 5 | 0 | 58.69% |
| SPY230331P00500000 | 2023-03-21 2:56PM EDT | 500.00 | 102.42 | 106.78 | 107.98 | 0.00 | - | 16 | 0 | 59.18% |
| SPY230331P00501000 | 2023-03-21 3:19PM EDT | 501.00 | 102.65 | 107.77 | 108.98 | 0.00 | - | 2 | 0 | 59.57% |
| SPY230331P00502000 | 2023-02-17 1:13PM EDT | 502.00 | 96.19 | 111.37 | 112.16 | 0.00 | - | 2 | 0 | 96.68% |
| SPY230331P00503000 | 2022-10-06 10:23AM EDT | 503.00 | 128.36 | 126.27 | 128.07 | 0.00 | - | 12 | 0 | 187.04% |
| SPY230331P00505000 | 2022-11-15 11:19AM EDT | 505.00 | 104.51 | 115.66 | 115.94 | 0.00 | - | 15 | 0 | 108.91% |
| SPY230331P00510000 | 2023-03-21 3:19PM EDT | 510.00 | 111.70 | 116.77 | 117.98 | 0.00 | - | 2 | 0 | 63.28% |
| SPY230331P00515000 | 2023-02-28 12:36PM EDT | 515.00 | 117.60 | 121.76 | 122.98 | 0.00 | - | - | 0 | 65.43% |
| SPY230331P00520000 | 2022-09-02 1:20PM EDT | 520.00 | 126.00 | 160.82 | 161.78 | 0.00 | - | 1 | 0 | 276.39% |
| SPY230331P00525000 | 2022-12-15 12:12PM EDT | 525.00 | 136.40 | 126.05 | 127.46 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00530000 | 2023-02-06 11:11AM EDT | 530.00 | 120.09 | 131.79 | 132.93 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00540000 | 2022-05-03 12:45PM EDT | 540.00 | 124.00 | 122.70 | 126.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY230331P00545000 | 2023-03-01 11:29AM EDT | 545.00 | 150.52 | 151.75 | 152.97 | 0.00 | - | 8 | 0 | 76.17% |
| SPY230331P00550000 | 2023-03-16 10:47AM EDT | 550.00 | 161.45 | 156.75 | 157.97 | 0.00 | - | 1 | 0 | 77.93% |
| SPY230331P00555000 | 2023-03-03 10:57AM EDT | 555.00 | 154.69 | 161.76 | 162.97 | 0.00 | - | 5 | 0 | 79.69% |
| SPY230331P00560000 | 2022-11-02 2:45PM EDT | 560.00 | 175.58 | 154.18 | 154.99 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230331P00565000 | 2022-06-23 3:09PM EDT | 565.00 | 188.65 | 169.00 | 171.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00570000 | 2022-06-23 3:10PM EDT | 570.00 | 193.62 | 174.00 | 176.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00575000 | 2022-11-18 1:41PM EDT | 575.00 | 180.77 | 191.27 | 193.05 | 0.00 | - | 2 | 0 | 198.24% |
| SPY230331P00580000 | 2022-06-23 3:59PM EDT | 580.00 | 201.71 | 184.00 | 186.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00585000 | 2023-03-02 11:08AM EDT | 585.00 | 191.81 | 191.74 | 192.96 | 0.00 | - | 10 | 0 | 89.06% |
| SPY230331P00590000 | 2023-03-02 11:08AM EDT | 590.00 | 196.82 | 196.75 | 197.97 | 0.00 | - | 100 | 0 | 91.99% |
© 2023 Yahoo. All rights reserved.
