Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,542.39 -57.32 (-0.21%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240315C00195000 | 2023-03-21 10:24AM EDT | 195.00 | 207.60 | 204.97 | 207.44 | 0.00 | - | 1 | 3 | 52.19% |
| SPY240315C00200000 | 2023-03-01 2:55PM EDT | 200.00 | 201.11 | 200.30 | 202.77 | 0.00 | - | 1 | 2 | 51.37% |
| SPY240315C00205000 | 2023-03-01 4:28PM EDT | 205.00 | 195.98 | 195.64 | 198.10 | 0.00 | - | 6 | 6 | 50.55% |
| SPY240315C00215000 | 2023-03-17 2:46PM EDT | 215.00 | 181.45 | 186.36 | 188.80 | 0.00 | - | 2 | 12 | 51.28% |
| SPY240315C00220000 | 2023-03-14 12:40PM EDT | 220.00 | 179.13 | 181.73 | 184.16 | 0.00 | - | 1 | 2 | 50.36% |
| SPY240315C00230000 | 2023-03-01 11:28AM EDT | 230.00 | 172.84 | 172.51 | 174.92 | 0.00 | - | - | 1 | 48.57% |
| SPY240315C00240000 | 2023-03-23 12:26PM EDT | 240.00 | 166.48 | 163.34 | 165.72 | 0.00 | - | 1 | 5 | 46.80% |
| SPY240315C00250000 | 2023-03-20 11:53AM EDT | 250.00 | 153.53 | 154.23 | 156.59 | 0.00 | - | 2 | 12 | 45.10% |
| SPY240315C00255000 | 2023-03-22 3:36PM EDT | 255.00 | 151.60 | 149.70 | 152.04 | 0.00 | - | 6 | 4 | 44.25% |
| SPY240315C00260000 | 2023-02-28 11:45AM EDT | 260.00 | 148.77 | 145.19 | 147.52 | 0.00 | - | 2 | 61 | 43.43% |
| SPY240315C00265000 | 2023-03-08 11:00AM EDT | 265.00 | 144.00 | 140.71 | 143.02 | 0.00 | - | 2 | 62 | 42.63% |
| SPY240315C00270000 | 2023-03-06 2:19PM EDT | 270.00 | 148.43 | 136.24 | 138.53 | 0.00 | - | 1 | 50 | 41.82% |
| SPY240315C00275000 | 2023-03-17 10:51AM EDT | 275.00 | 129.81 | 131.81 | 134.08 | 0.00 | - | 5 | 37 | 41.04% |
| SPY240315C00280000 | 2023-03-23 1:02PM EDT | 280.00 | 129.10 | 127.39 | 129.64 | 0.00 | - | 23 | 132 | 40.26% |
| SPY240315C00285000 | 2023-03-08 5:09PM EDT | 285.00 | 127.64 | 123.01 | 125.24 | 0.00 | - | 152 | 186 | 39.51% |
| SPY240315C00290000 | 2023-03-15 1:10PM EDT | 290.00 | 108.90 | 118.66 | 120.87 | 0.00 | - | 1 | 300 | 38.77% |
| SPY240315C00295000 | 2023-03-08 4:48PM EDT | 295.00 | 118.77 | 114.34 | 116.53 | 0.00 | - | 86 | 133 | 38.04% |
| SPY240315C00300000 | 2023-03-23 3:00PM EDT | 300.00 | 108.00 | 110.06 | 112.22 | 0.00 | - | 30 | 189 | 37.32% |
| SPY240315C00305000 | 2023-03-16 1:21PM EDT | 305.00 | 105.50 | 105.82 | 107.95 | 0.00 | - | 2 | 179 | 36.61% |
| SPY240315C00310000 | 2023-03-17 2:14PM EDT | 310.00 | 98.36 | 101.61 | 103.72 | 0.00 | - | 1 | 136 | 35.92% |
| SPY240315C00315000 | 2023-03-21 12:55PM EDT | 315.00 | 100.00 | 97.45 | 99.53 | 0.00 | - | 1 | 152 | 35.25% |
| SPY240315C00320000 | 2023-03-23 2:09PM EDT | 320.00 | 94.29 | 93.34 | 95.39 | 0.00 | - | 2 | 228 | 34.58% |
| SPY240315C00325000 | 2023-03-24 11:55AM EDT | 325.00 | 87.65 | 89.27 | 91.30 | +1.57 | +1.82% | 1 | 64 | 33.94% |
| SPY240315C00330000 | 2023-03-24 12:10PM EDT | 330.00 | 83.89 | 85.25 | 87.25 | -1.00 | -1.18% | 2 | 148 | 33.29% |
| SPY240315C00335000 | 2023-03-22 10:27AM EDT | 335.00 | 85.93 | 81.28 | 83.26 | 0.00 | - | 2 | 263 | 32.67% |
| SPY240315C00340000 | 2023-03-22 10:21AM EDT | 340.00 | 81.49 | 77.37 | 79.32 | 0.00 | - | 1 | 131 | 32.05% |
| SPY240315C00345000 | 2023-03-24 2:12PM EDT | 345.00 | 73.11 | 73.51 | 75.43 | -1.83 | -2.44% | 1 | 184 | 31.43% |
| SPY240315C00350000 | 2023-03-24 12:34PM EDT | 350.00 | 68.33 | 69.71 | 71.61 | -3.15 | -4.41% | 2 | 140 | 30.83% |
| SPY240315C00355000 | 2023-03-10 3:45PM EDT | 355.00 | 60.57 | 65.97 | 67.84 | 0.00 | - | 2 | 115 | 30.24% |
| SPY240315C00360000 | 2023-03-24 12:41PM EDT | 360.00 | 60.81 | 62.29 | 64.14 | -1.69 | -2.70% | 63 | 519 | 29.65% |
| SPY240315C00365000 | 2023-03-23 1:58PM EDT | 365.00 | 59.11 | 58.68 | 60.50 | 0.00 | - | 2 | 462 | 29.06% |
| SPY240315C00370000 | 2023-03-22 10:29AM EDT | 370.00 | 59.18 | 55.12 | 56.92 | 0.00 | - | 2 | 64 | 28.48% |
| SPY240315C00375000 | 2023-03-23 2:00PM EDT | 375.00 | 51.70 | 51.64 | 53.42 | 0.00 | - | 4 | 358 | 27.90% |
| SPY240315C00380000 | 2023-03-22 3:11PM EDT | 380.00 | 49.40 | 48.22 | 49.98 | 0.00 | - | 7 | 226 | 27.32% |
| SPY240315C00385000 | 2023-03-24 10:55AM EDT | 385.00 | 42.94 | 44.87 | 46.61 | -4.05 | -8.62% | 20 | 1,059 | 26.73% |
| SPY240315C00390000 | 2023-03-24 11:32AM EDT | 390.00 | 39.32 | 41.60 | 43.32 | -4.48 | -10.23% | 33 | 639 | 26.15% |
| SPY240315C00395000 | 2023-03-24 3:56PM EDT | 395.00 | 38.58 | 38.40 | 40.11 | +1.86 | +5.07% | 179 | 484 | 25.56% |
| SPY240315C00400000 | 2023-03-24 11:45AM EDT | 400.00 | 34.00 | 35.29 | 36.97 | -0.56 | -1.62% | 4 | 598 | 24.97% |
| SPY240315C00405000 | 2023-03-23 3:04PM EDT | 405.00 | 31.26 | 32.27 | 33.93 | 0.00 | - | 3 | 240 | 24.38% |
| SPY240315C00410000 | 2023-03-24 3:26PM EDT | 410.00 | 29.93 | 29.34 | 30.98 | -0.17 | -0.56% | 8 | 654 | 23.78% |
| SPY240315C00415000 | 2023-03-24 12:23PM EDT | 415.00 | 25.81 | 26.52 | 28.14 | +0.59 | +2.34% | 2 | 616 | 23.19% |
| SPY240315C00420000 | 2023-03-24 4:01PM EDT | 420.00 | 24.07 | 23.81 | 25.40 | -0.53 | -2.15% | 4 | 129 | 22.60% |
| SPY240315C00425000 | 2023-03-23 3:57PM EDT | 425.00 | 21.09 | 21.22 | 22.80 | 0.00 | - | 17 | 713 | 22.02% |
| SPY240315C00430000 | 2023-03-24 12:11PM EDT | 430.00 | 18.21 | 18.78 | 20.33 | +0.41 | +2.30% | 2 | 8,112 | 21.44% |
| SPY240315C00435000 | 2023-03-24 3:55PM EDT | 435.00 | 16.50 | 16.49 | 18.00 | +0.38 | +2.36% | 3 | 150 | 20.87% |
| SPY240315C00440000 | 2023-03-24 3:25PM EDT | 440.00 | 14.89 | 14.35 | 15.83 | +0.79 | +5.60% | 11 | 854 | 20.33% |
| SPY240315C00445000 | 2023-03-23 3:43PM EDT | 445.00 | 12.15 | 12.37 | 13.83 | 0.00 | - | 2 | 289 | 19.81% |
| SPY240315C00450000 | 2023-03-24 3:25PM EDT | 450.00 | 10.98 | 10.56 | 12.01 | -1.02 | -8.50% | 6 | 385 | 19.32% |
| SPY240315C00455000 | 2023-03-23 3:13PM EDT | 455.00 | 9.25 | 8.95 | 10.35 | 0.00 | - | 93 | 3,917 | 18.85% |
| SPY240315C00460000 | 2023-03-24 1:02PM EDT | 460.00 | 7.66 | 7.52 | 8.88 | -0.18 | -2.30% | 22 | 485 | 18.42% |
| SPY240315C00465000 | 2023-03-24 4:01PM EDT | 465.00 | 6.55 | 6.27 | 7.00 | +0.06 | +0.92% | 2 | 172 | 17.50% |
| SPY240315C00470000 | 2023-03-22 3:36PM EDT | 470.00 | 5.78 | 5.19 | 6.44 | 0.00 | - | 6 | 419 | 17.67% |
| SPY240315C00475000 | 2023-03-23 11:12AM EDT | 475.00 | 5.25 | 4.28 | 5.46 | 0.00 | - | 1 | 292 | 17.36% |
| SPY240315C00480000 | 2023-03-24 10:19AM EDT | 480.00 | 3.63 | 3.52 | 4.61 | +0.13 | +3.71% | 1 | 160 | 17.08% |
| SPY240315C00485000 | 2023-03-22 1:27PM EDT | 485.00 | 3.62 | 2.88 | 3.92 | 0.00 | - | 1 | 79 | 16.87% |
| SPY240315C00490000 | 2023-03-24 11:31AM EDT | 490.00 | 2.49 | 2.37 | 3.33 | -0.77 | -23.62% | 1 | 179 | 16.69% |
| SPY240315C00495000 | 2023-03-22 1:44PM EDT | 495.00 | 2.53 | 1.95 | 2.85 | 0.00 | - | 1 | 105 | 16.57% |
| SPY240315C00500000 | 2023-03-23 11:52AM EDT | 500.00 | 1.90 | 1.61 | 2.25 | 0.00 | - | 2 | 405 | 16.16% |
| SPY240315C00505000 | 2023-03-22 1:44PM EDT | 505.00 | 1.83 | 1.33 | 2.11 | 0.00 | - | 5 | 25 | 16.43% |
| SPY240315C00510000 | 2023-03-23 9:40AM EDT | 510.00 | 1.28 | 1.10 | 1.84 | 0.00 | - | 20 | 44 | 16.42% |
| SPY240315C00515000 | 2023-03-23 1:11PM EDT | 515.00 | 1.26 | 0.92 | 1.61 | 0.00 | - | 8 | 2,601 | 16.43% |
| SPY240315C00520000 | 2023-03-22 9:46AM EDT | 520.00 | 1.22 | 0.75 | 1.20 | 0.00 | - | 4 | 170 | 15.94% |
| SPY240315C00525000 | 2023-03-23 3:54PM EDT | 525.00 | 1.20 | 0.60 | 1.29 | 0.00 | - | 4 | 111 | 16.61% |
| SPY240315C00530000 | 2023-03-24 9:32AM EDT | 530.00 | 0.57 | 0.48 | 1.17 | -0.25 | -30.49% | 1 | 26 | 16.73% |
| SPY240315C00535000 | 2023-03-03 12:30PM EDT | 535.00 | 0.91 | 0.38 | 1.06 | 0.00 | - | 6 | 14 | 16.85% |
| SPY240315C00540000 | 2023-03-20 1:12PM EDT | 540.00 | 0.60 | 0.29 | 0.98 | 0.00 | - | 4 | 11 | 17.02% |
| SPY240315C00545000 | 2023-02-27 2:20PM EDT | 545.00 | 0.75 | 0.22 | 0.90 | 0.00 | - | 5 | 205 | 17.18% |
| SPY240315C00550000 | 2023-03-24 3:55PM EDT | 550.00 | 0.50 | 0.16 | 0.84 | +0.02 | +4.17% | 125 | 21 | 17.37% |
| SPY240315C00555000 | 2023-03-22 3:01PM EDT | 555.00 | 0.45 | 0.10 | 0.78 | 0.00 | - | 1 | 8 | 17.54% |
| SPY240315C00560000 | 2023-03-15 2:26PM EDT | 560.00 | 0.29 | 0.05 | 0.74 | 0.00 | - | 6 | 20 | 17.76% |
| SPY240315C00570000 | 2023-02-21 3:21PM EDT | 570.00 | 0.37 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 27.07% |
| SPY240315C00575000 | 2023-03-02 2:23PM EDT | 575.00 | 0.31 | 0.03 | 0.63 | 0.00 | - | - | 3 | 18.40% |
| SPY240315C00580000 | 2023-02-13 11:07AM EDT | 580.00 | 0.43 | 0.04 | 0.60 | 0.00 | - | 1 | 2 | 18.60% |
| SPY240315C00585000 | 2023-03-24 3:35PM EDT | 585.00 | 0.35 | 0.04 | 0.57 | +0.01 | +2.94% | 2 | 2 | 18.81% |
| SPY240315C00595000 | 2023-03-16 1:44PM EDT | 595.00 | 0.23 | 0.03 | 0.53 | 0.00 | - | 4 | 50 | 19.28% |
| SPY240315C00600000 | 2023-03-20 1:53PM EDT | 600.00 | 0.22 | 0.05 | 0.36 | 0.00 | - | 101 | 287 | 18.59% |
| SPY240315C00605000 | 2023-03-23 11:17AM EDT | 605.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 4 | 14 | 19.76% |
| SPY240315C00610000 | 2023-03-15 11:16AM EDT | 610.00 | 0.20 | 0.02 | 0.49 | 0.00 | - | 1 | 2 | 20.02% |
| SPY240315C00615000 | 2023-03-20 9:35AM EDT | 615.00 | 0.02 | 0.02 | 0.46 | 0.00 | - | 1 | 18 | 20.17% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240315P00195000 | 2023-03-24 11:36AM EDT | 195.00 | 1.50 | 1.24 | 1.92 | +0.01 | +0.67% | 6 | 16 | 41.51% |
| SPY240315P00200000 | 2023-03-24 9:49AM EDT | 200.00 | 2.00 | 1.36 | 2.04 | +0.20 | +11.11% | 1 | 552 | 40.67% |
| SPY240315P00205000 | 2023-03-24 1:20PM EDT | 205.00 | 2.01 | 1.49 | 2.17 | -0.14 | -6.51% | 3 | 23 | 39.87% |
| SPY240315P00210000 | 2023-03-24 9:31AM EDT | 210.00 | 2.16 | 1.62 | 2.30 | +0.16 | +8.00% | 1 | 13 | 39.05% |
| SPY240315P00215000 | 2023-03-17 10:34AM EDT | 215.00 | 2.40 | 1.76 | 2.45 | 0.00 | - | 1 | 32 | 38.29% |
| SPY240315P00220000 | 2023-03-22 2:32PM EDT | 220.00 | 2.10 | 1.91 | 2.61 | 0.00 | - | 3 | 46 | 37.55% |
| SPY240315P00225000 | 2023-03-20 12:07PM EDT | 225.00 | 2.85 | 2.07 | 2.79 | 0.00 | - | 78 | 97 | 36.85% |
| SPY240315P00230000 | 2023-03-20 3:16PM EDT | 230.00 | 2.61 | 2.24 | 2.98 | 0.00 | - | 1 | 3 | 36.16% |
| SPY240315P00235000 | 2023-03-23 9:58AM EDT | 235.00 | 2.60 | 2.42 | 3.18 | 0.00 | - | 18 | 405 | 35.47% |
| SPY240315P00240000 | 2023-03-23 3:09PM EDT | 240.00 | 3.25 | 2.62 | 3.39 | 0.00 | - | 3 | 78 | 34.78% |
| SPY240315P00245000 | 2023-03-15 10:22AM EDT | 245.00 | 4.02 | 2.83 | 3.62 | 0.00 | - | 1 | 71 | 34.13% |
| SPY240315P00250000 | 2023-03-24 12:19PM EDT | 250.00 | 3.90 | 3.06 | 3.87 | +0.40 | +11.43% | 5 | 57 | 33.49% |
| SPY240315P00255000 | 2023-03-17 10:15AM EDT | 255.00 | 4.12 | 3.31 | 4.13 | 0.00 | - | 5 | 26 | 32.85% |
| SPY240315P00260000 | 2023-03-24 11:08AM EDT | 260.00 | 4.60 | 3.58 | 4.42 | +1.24 | +36.90% | 1 | 2,149 | 32.24% |
| SPY240315P00265000 | 2023-03-24 11:10AM EDT | 265.00 | 5.00 | 3.87 | 4.73 | +0.19 | +3.95% | 2 | 87 | 31.64% |
| SPY240315P00270000 | 2023-03-24 11:08AM EDT | 270.00 | 5.30 | 4.18 | 5.06 | +0.52 | +10.88% | 1 | 391 | 31.05% |
| SPY240315P00275000 | 2023-03-24 11:08AM EDT | 275.00 | 5.70 | 4.52 | 5.41 | +0.65 | +12.87% | 1 | 159 | 30.46% |
| SPY240315P00280000 | 2023-03-24 11:10AM EDT | 280.00 | 6.20 | 5.00 | 5.80 | +0.70 | +12.73% | 4 | 122 | 29.90% |
| SPY240315P00285000 | 2023-03-24 10:59AM EDT | 285.00 | 6.70 | 5.29 | 6.21 | +1.27 | +23.39% | 2 | 70 | 29.35% |
| SPY240315P00290000 | 2023-03-24 11:01AM EDT | 290.00 | 7.20 | 5.72 | 6.66 | +1.40 | +24.14% | 4 | 74 | 28.81% |
| SPY240315P00295000 | 2023-03-24 11:10AM EDT | 295.00 | 7.70 | 6.18 | 7.14 | +1.35 | +21.26% | 2 | 172 | 28.28% |
| SPY240315P00300000 | 2023-03-24 3:20PM EDT | 300.00 | 7.31 | 6.67 | 7.65 | +0.31 | +4.43% | 6 | 254 | 27.74% |
| SPY240315P00305000 | 2023-03-24 11:07AM EDT | 305.00 | 8.80 | 7.21 | 8.23 | +1.30 | +17.33% | 2 | 474 | 27.26% |
| SPY240315P00310000 | 2023-03-24 11:41AM EDT | 310.00 | 9.47 | 7.79 | 8.83 | +1.74 | +22.51% | 4 | 115 | 26.75% |
| SPY240315P00315000 | 2023-03-24 3:35PM EDT | 315.00 | 9.10 | 8.41 | 9.48 | -2.89 | -24.10% | 8 | 214 | 26.26% |
| SPY240315P00320000 | 2023-03-24 1:26PM EDT | 320.00 | 9.69 | 9.08 | 9.98 | -0.37 | -3.68% | 1 | 254 | 25.57% |
| SPY240315P00325000 | 2023-03-23 2:29PM EDT | 325.00 | 11.73 | 9.99 | 10.93 | +0.92 | +8.51% | 1 | 224 | 25.29% |
| SPY240315P00330000 | 2023-03-24 1:39PM EDT | 330.00 | 11.60 | 10.57 | 11.73 | +1.41 | +13.84% | 2 | 532 | 24.81% |
| SPY240315P00335000 | 2023-03-24 3:35PM EDT | 335.00 | 12.15 | 11.80 | 12.57 | +1.15 | +10.45% | 1 | 1,424 | 24.32% |
| SPY240315P00340000 | 2023-03-24 3:35PM EDT | 340.00 | 13.10 | 12.29 | 13.48 | -0.50 | -3.68% | 2 | 638 | 23.85% |
| SPY240315P00345000 | 2023-03-24 10:14AM EDT | 345.00 | 15.22 | 13.24 | 14.46 | +0.70 | +4.82% | 3 | 262 | 23.38% |
| SPY240315P00350000 | 2023-03-24 3:22PM EDT | 350.00 | 15.00 | 14.50 | 15.50 | -0.25 | -1.64% | 4 | 772 | 22.91% |
| SPY240315P00355000 | 2023-03-24 10:56AM EDT | 355.00 | 17.66 | 15.30 | 16.60 | +1.23 | +7.49% | 9 | 461 | 22.43% |
| SPY240315P00360000 | 2023-03-24 12:16PM EDT | 360.00 | 18.50 | 16.45 | 17.78 | +0.88 | +4.99% | 22 | 3,103 | 21.95% |
| SPY240315P00365000 | 2023-03-22 3:48PM EDT | 365.00 | 17.58 | 17.64 | 19.02 | 0.00 | - | 4 | 312 | 21.47% |
| SPY240315P00370000 | 2023-03-24 12:18PM EDT | 370.00 | 21.50 | 18.92 | 20.34 | +1.50 | +7.50% | 4 | 1,511 | 20.98% |
| SPY240315P00375000 | 2023-03-24 12:58PM EDT | 375.00 | 22.00 | 20.27 | 21.73 | +0.01 | +0.05% | 2 | 17,890 | 20.47% |
| SPY240315P00380000 | 2023-03-24 4:11PM EDT | 380.00 | 22.75 | 21.71 | 23.20 | -0.71 | -3.03% | 8 | 566 | 19.96% |
| SPY240315P00385000 | 2023-03-24 2:46PM EDT | 385.00 | 24.26 | 23.45 | 24.76 | +1.04 | +4.48% | 34 | 538 | 19.44% |
| SPY240315P00390000 | 2023-03-24 3:26PM EDT | 390.00 | 25.92 | 24.83 | 26.40 | -0.25 | -0.96% | 29 | 852 | 18.89% |
| SPY240315P00395000 | 2023-03-24 3:36PM EDT | 395.00 | 28.31 | 26.52 | 28.14 | -2.19 | -7.18% | 24 | 1,853 | 18.34% |
| SPY240315P00400000 | 2023-03-24 3:58PM EDT | 400.00 | 29.29 | 28.32 | 29.98 | -1.32 | -4.31% | 5 | 11,099 | 17.77% |
| SPY240315P00405000 | 2023-03-24 3:36PM EDT | 405.00 | 31.57 | 31.00 | 31.92 | -0.86 | -2.65% | 2,016 | 993 | 17.18% |
| SPY240315P00410000 | 2023-03-24 1:11PM EDT | 410.00 | 34.75 | 32.26 | 33.99 | +1.55 | +4.67% | 6 | 4,604 | 16.57% |
| SPY240315P00415000 | 2023-03-24 9:38AM EDT | 415.00 | 37.47 | 34.45 | 36.21 | +0.53 | +1.43% | 1 | 517 | 15.96% |
| SPY240315P00420000 | 2023-03-23 12:38PM EDT | 420.00 | 36.19 | 36.77 | 38.57 | 0.00 | - | 2 | 516 | 15.32% |
| SPY240315P00425000 | 2023-03-23 10:54AM EDT | 425.00 | 37.80 | 39.26 | 41.09 | 0.00 | - | 13 | 487 | 14.66% |
| SPY240315P00430000 | 2023-03-24 10:09AM EDT | 430.00 | 46.74 | 41.92 | 43.79 | +2.74 | +6.23% | 1 | 304 | 13.98% |
| SPY240315P00435000 | 2023-03-24 1:49PM EDT | 435.00 | 47.46 | 44.80 | 46.70 | -0.57 | -1.19% | 2 | 139 | 13.27% |
| SPY240315P00440000 | 2023-03-23 2:41PM EDT | 440.00 | 52.00 | 47.91 | 49.85 | 0.00 | - | 2 | 24 | 12.56% |
| SPY240315P00445000 | 2023-03-24 9:47AM EDT | 445.00 | 57.39 | 51.27 | 53.25 | +5.64 | +10.90% | 1 | 1,906 | 11.82% |
| SPY240315P00450000 | 2023-03-24 3:44PM EDT | 450.00 | 56.08 | 54.91 | 56.94 | +1.05 | +1.91% | 2 | 67 | 11.08% |
| SPY240315P00455000 | 2023-03-22 1:12PM EDT | 455.00 | 58.07 | 59.32 | 60.95 | 0.00 | - | 1 | 9 | 10.39% |
| SPY240315P00460000 | 2023-03-23 3:21PM EDT | 460.00 | 69.50 | 64.01 | 65.34 | 0.00 | - | 5 | 26 | 9.93% |
| SPY240315P00465000 | 2023-03-23 3:18PM EDT | 465.00 | 73.25 | 69.10 | 70.25 | 0.00 | - | 8 | 7 | 10.29% |
| SPY240315P00470000 | 2023-03-06 10:45AM EDT | 470.00 | 64.26 | 72.86 | 75.26 | 0.00 | - | 2 | 0 | 10.83% |
| SPY240315P00475000 | 2023-03-13 10:53AM EDT | 475.00 | 91.45 | 77.86 | 80.26 | 0.00 | - | 2 | 0 | 11.35% |
| SPY240315P00480000 | 2023-03-22 10:30AM EDT | 480.00 | 80.00 | 82.86 | 85.27 | 0.00 | - | 6 | 0 | 11.88% |
| SPY240315P00490000 | 2023-03-21 9:38AM EDT | 490.00 | 92.25 | 92.85 | 95.27 | 0.00 | - | 5 | 0 | 12.86% |
| SPY240315P00495000 | 2023-02-22 11:51AM EDT | 495.00 | 96.24 | 99.30 | 103.95 | 0.00 | - | 1 | 0 | 19.03% |
| SPY240315P00500000 | 2023-02-28 10:36AM EDT | 500.00 | 103.25 | 102.85 | 105.27 | 0.00 | - | 2 | 0 | 13.80% |
| SPY240315P00510000 | 2023-03-20 9:31AM EDT | 510.00 | 119.00 | 112.84 | 115.27 | 0.00 | - | 5 | 0 | 14.72% |
| SPY240315P00530000 | 2023-02-10 11:28AM EDT | 530.00 | 122.29 | 143.00 | 147.73 | 0.00 | - | - | 0 | 31.77% |
| SPY240315P00535000 | 2023-03-06 4:32PM EDT | 535.00 | 131.16 | 137.83 | 140.28 | 0.00 | - | - | 0 | 16.91% |
| SPY240315P00580000 | 2023-02-06 2:10PM EDT | 580.00 | 169.60 | 180.17 | 183.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
