Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220C00120000 | 2024-03-21 9:35AM EDT | 120.00 | 405.21 | 404.10 | 406.56 | 0.00 | - | 6 | 93 | 92.11% |
SPY241220C00130000 | 2024-02-23 11:21AM EDT | 130.00 | 381.35 | 392.56 | 394.67 | 0.00 | - | 1 | 20 | 70.29% |
SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 384.93 | 387.32 | 0.00 | - | 1 | 3 | 87.48% |
SPY241220C00150000 | 2024-03-19 3:31PM EDT | 150.00 | 368.35 | 375.35 | 377.71 | 0.00 | - | 1 | 19 | 85.13% |
SPY241220C00160000 | 2024-02-12 11:09AM EDT | 160.00 | 345.19 | 357.68 | 359.84 | 0.00 | - | 2 | 8 | 0.00% |
SPY241220C00180000 | 2024-03-07 2:48PM EDT | 180.00 | 338.74 | 346.64 | 348.89 | 0.00 | - | 2 | 15 | 78.24% |
SPY241220C00185000 | 2023-11-20 3:30PM EDT | 185.00 | 274.24 | 285.66 | 289.41 | 0.00 | - | 1 | 12 | 0.00% |
SPY241220C00190000 | 2024-02-16 10:30AM EDT | 190.00 | 316.00 | 324.48 | 326.59 | 0.00 | - | 2 | 17 | 0.00% |
SPY241220C00195000 | 2024-02-13 1:55PM EDT | 195.00 | 304.00 | 322.66 | 325.03 | 0.00 | - | 1 | 9 | 0.00% |
SPY241220C00200000 | 2024-03-15 10:35AM EDT | 200.00 | 316.15 | 327.52 | 329.70 | 0.00 | - | 5 | 284 | 73.82% |
SPY241220C00205000 | 2024-02-26 10:35AM EDT | 205.00 | 308.27 | 323.04 | 324.77 | 0.00 | - | 120 | 1,164 | 72.98% |
SPY241220C00210000 | 2024-02-14 10:32AM EDT | 210.00 | 291.49 | 304.84 | 306.82 | 0.00 | - | 2 | 6 | 0.00% |
SPY241220C00215000 | 2023-12-28 10:40AM EDT | 215.00 | 268.38 | 277.10 | 279.41 | 0.00 | - | 3 | 8 | 0.00% |
SPY241220C00220000 | 2024-02-13 12:17PM EDT | 220.00 | 281.34 | 299.41 | 301.37 | 0.00 | - | 2 | 57 | 0.00% |
SPY241220C00225000 | 2024-03-11 11:48AM EDT | 225.00 | 289.76 | 303.64 | 305.74 | 0.00 | - | 2 | 16 | 68.53% |
SPY241220C00230000 | 2024-01-22 12:48PM EDT | 230.00 | 260.57 | 270.65 | 272.45 | 0.00 | - | 11 | 73 | 0.00% |
SPY241220C00235000 | 2024-03-05 10:30AM EDT | 235.00 | 282.04 | 294.10 | 296.15 | 0.00 | - | 1 | 16 | 66.47% |
SPY241220C00240000 | 2024-03-07 4:36PM EDT | 240.00 | 281.16 | 289.33 | 291.36 | 0.00 | - | 2 | 59 | 65.45% |
SPY241220C00245000 | 2024-03-27 3:34PM EDT | 245.00 | 283.05 | 284.56 | 286.57 | 0.00 | - | 2 | 4 | 64.44% |
SPY241220C00250000 | 2024-03-27 12:35PM EDT | 250.00 | 277.76 | 279.80 | 281.79 | 0.00 | - | 1 | 290 | 63.46% |
SPY241220C00255000 | 2024-02-23 4:18PM EDT | 255.00 | 259.69 | 273.19 | 274.84 | 0.00 | - | 1 | 45 | 58.11% |
SPY241220C00260000 | 2024-01-24 3:36PM EDT | 260.00 | 234.61 | 254.10 | 256.51 | 0.00 | - | 1 | 78 | 0.00% |
SPY241220C00265000 | 2024-01-23 3:49PM EDT | 265.00 | 228.00 | 250.79 | 253.49 | 0.00 | - | 18 | 84 | 0.00% |
SPY241220C00270000 | 2024-03-15 11:23AM EDT | 270.00 | 249.74 | 260.75 | 262.67 | 0.00 | - | 6 | 132 | 59.57% |
SPY241220C00275000 | 2024-03-20 12:03PM EDT | 275.00 | 250.27 | 256.00 | 257.91 | 0.00 | - | 2 | 137 | 58.64% |
SPY241220C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 253.02 | 251.24 | 253.13 | 0.00 | - | 13 | 37 | 57.69% |
SPY241220C00285000 | 2024-03-15 10:34AM EDT | 285.00 | 235.39 | 246.49 | 248.36 | 0.00 | - | 1 | 101 | 56.76% |
SPY241220C00290000 | 2024-03-18 10:13AM EDT | 290.00 | 235.11 | 241.74 | 243.59 | 0.00 | - | 1 | 163 | 55.83% |
SPY241220C00295000 | 2024-03-12 11:10AM EDT | 295.00 | 230.00 | 236.99 | 238.83 | 0.00 | - | 1 | 305 | 54.91% |
SPY241220C00300000 | 2024-03-27 3:36PM EDT | 300.00 | 230.89 | 232.25 | 234.06 | 0.00 | - | 2 | 877 | 54.00% |
SPY241220C00305000 | 2024-03-01 2:56PM EDT | 305.00 | 217.17 | 227.50 | 229.30 | 0.00 | - | 6 | 438 | 53.08% |
SPY241220C00310000 | 2024-02-23 2:09PM EDT | 310.00 | 208.71 | 220.99 | 222.44 | 0.00 | - | 1 | 1,033 | 50.35% |
SPY241220C00315000 | 2024-03-13 11:57AM EDT | 315.00 | 211.52 | 218.03 | 219.79 | 0.00 | - | 1 | 239 | 51.29% |
SPY241220C00320000 | 2024-03-27 3:36PM EDT | 320.00 | 211.95 | 213.29 | 215.03 | 0.00 | - | 4 | 734 | 50.40% |
SPY241220C00325000 | 2024-03-22 11:11AM EDT | 325.00 | 208.05 | 208.56 | 210.28 | 0.00 | - | 6 | 477 | 50.67% |
SPY241220C00330000 | 2024-03-27 3:40PM EDT | 330.00 | 203.12 | 203.84 | 205.55 | 0.00 | - | 2 | 1,289 | 49.77% |
SPY241220C00335000 | 2024-03-27 3:35PM EDT | 335.00 | 199.68 | 199.12 | 200.80 | +2.05 | +1.04% | 2 | 184 | 48.85% |
SPY241220C00340000 | 2024-03-28 9:48AM EDT | 340.00 | 195.37 | 194.40 | 196.06 | +2.45 | +1.27% | 2 | 949 | 47.94% |
SPY241220C00345000 | 2024-03-28 10:04AM EDT | 345.00 | 190.90 | 189.69 | 191.34 | +2.35 | +1.25% | 12 | 267 | 47.06% |
SPY241220C00350000 | 2024-03-28 2:43PM EDT | 350.00 | 185.39 | 184.98 | 186.61 | +0.88 | +0.48% | 38 | 1,174 | 46.17% |
SPY241220C00355000 | 2024-03-28 10:14AM EDT | 355.00 | 180.94 | 180.28 | 181.89 | +1.31 | +0.73% | 252 | 1,818 | 45.29% |
SPY241220C00360000 | 2024-03-28 10:20AM EDT | 360.00 | 176.33 | 175.59 | 177.17 | +2.04 | +1.17% | 6 | 1,995 | 44.41% |
SPY241220C00365000 | 2024-03-28 2:36PM EDT | 365.00 | 171.71 | 170.90 | 172.47 | +1.16 | +0.68% | 262 | 919 | 43.55% |
SPY241220C00370000 | 2024-03-28 9:49AM EDT | 370.00 | 167.14 | 166.22 | 167.77 | +2.44 | +1.48% | 2 | 1,913 | 42.69% |
SPY241220C00375000 | 2024-03-28 9:38AM EDT | 375.00 | 162.14 | 161.55 | 163.08 | +2.16 | +1.35% | 104 | 1,204 | 41.84% |
SPY241220C00380000 | 2024-03-28 2:16PM EDT | 380.00 | 157.78 | 156.89 | 158.39 | +1.39 | +0.89% | 10 | 2,088 | 40.99% |
SPY241220C00385000 | 2024-03-28 4:03PM EDT | 385.00 | 152.80 | 152.23 | 153.72 | -0.11 | -0.07% | 100 | 3,510 | 40.15% |
SPY241220C00390000 | 2024-03-28 4:03PM EDT | 390.00 | 148.15 | 147.59 | 149.06 | +0.11 | +0.07% | 107 | 4,089 | 39.32% |
SPY241220C00395000 | 2024-03-28 4:04PM EDT | 395.00 | 143.50 | 142.96 | 144.40 | +1.53 | +1.08% | 115 | 2,880 | 38.49% |
SPY241220C00400000 | 2024-03-28 3:58PM EDT | 400.00 | 139.50 | 138.34 | 139.76 | +2.14 | +1.56% | 200 | 9,337 | 37.67% |
SPY241220C00405000 | 2024-03-28 3:20PM EDT | 405.00 | 134.89 | 133.74 | 135.14 | +2.33 | +1.76% | 747 | 10,380 | 36.86% |
SPY241220C00410000 | 2024-03-28 2:04PM EDT | 410.00 | 129.82 | 129.15 | 130.52 | +2.52 | +1.98% | 3 | 11,065 | 36.05% |
SPY241220C00415000 | 2024-03-28 4:03PM EDT | 415.00 | 125.09 | 124.57 | 125.93 | +1.92 | +1.56% | 11 | 8,293 | 35.26% |
SPY241220C00420000 | 2024-03-28 2:12PM EDT | 420.00 | 121.01 | 120.02 | 121.35 | +0.66 | +0.55% | 17 | 13,493 | 34.46% |
SPY241220C00425000 | 2024-03-27 4:00PM EDT | 425.00 | 116.08 | 115.49 | 116.79 | 0.00 | - | 3 | 9,407 | 33.68% |
SPY241220C00430000 | 2024-03-28 3:25PM EDT | 430.00 | 112.45 | 110.98 | 112.27 | +2.58 | +2.35% | 5 | 9,503 | 32.92% |
SPY241220C00435000 | 2024-03-28 2:16PM EDT | 435.00 | 107.29 | 106.49 | 107.76 | +0.69 | +0.65% | 104 | 10,083 | 32.15% |
SPY241220C00440000 | 2024-03-28 3:32PM EDT | 440.00 | 103.59 | 102.03 | 103.26 | +2.78 | +2.76% | 20 | 11,925 | 31.38% |
SPY241220C00445000 | 2024-03-28 1:02PM EDT | 445.00 | 97.86 | 97.60 | 98.81 | +2.89 | +3.04% | 1 | 10,418 | 30.63% |
SPY241220C00450000 | 2024-03-28 3:20PM EDT | 450.00 | 94.28 | 93.20 | 94.38 | +0.78 | +0.83% | 9 | 20,722 | 29.88% |
SPY241220C00455000 | 2024-03-28 3:40PM EDT | 455.00 | 90.11 | 88.84 | 89.99 | +1.62 | +1.83% | 782 | 15,144 | 29.15% |
SPY241220C00460000 | 2024-03-28 3:20PM EDT | 460.00 | 85.58 | 84.53 | 85.64 | +1.36 | +1.61% | 437 | 26,512 | 28.43% |
SPY241220C00465000 | 2024-03-28 10:45AM EDT | 465.00 | 80.81 | 80.25 | 81.34 | +2.76 | +3.54% | 11 | 8,290 | 27.72% |
SPY241220C00470000 | 2024-03-28 3:41PM EDT | 470.00 | 77.26 | 76.03 | 77.09 | +3.73 | +5.07% | 3 | 7,934 | 27.02% |
SPY241220C00475000 | 2024-03-28 3:48PM EDT | 475.00 | 72.86 | 71.86 | 72.87 | +0.36 | +0.50% | 18 | 6,754 | 26.32% |
SPY241220C00480000 | 2024-03-28 3:41PM EDT | 480.00 | 68.98 | 67.75 | 68.74 | +1.47 | +2.18% | 7 | 13,114 | 25.65% |
SPY241220C00485000 | 2024-03-28 1:54PM EDT | 485.00 | 64.62 | 63.70 | 64.66 | +3.16 | +5.14% | 2 | 5,319 | 24.98% |
SPY241220C00490000 | 2024-03-28 3:41PM EDT | 490.00 | 60.94 | 59.74 | 60.58 | +2.54 | +4.35% | 7 | 15,334 | 24.29% |
SPY241220C00495000 | 2024-03-28 2:37PM EDT | 495.00 | 56.20 | 55.85 | 56.69 | +2.83 | +5.30% | 4 | 11,224 | 23.68% |
SPY241220C00500000 | 2024-03-28 3:41PM EDT | 500.00 | 53.17 | 52.04 | 52.89 | +1.27 | +2.45% | 18 | 11,278 | 23.08% |
SPY241220C00505000 | 2024-03-28 3:33PM EDT | 505.00 | 49.62 | 48.34 | 49.14 | +1.62 | +3.37% | 38 | 5,240 | 22.47% |
SPY241220C00510000 | 2024-03-28 12:42PM EDT | 510.00 | 45.11 | 44.73 | 45.50 | -0.04 | -0.09% | 5 | 8,874 | 21.89% |
SPY241220C00515000 | 2024-03-28 3:39PM EDT | 515.00 | 42.25 | 41.24 | 41.96 | +2.15 | +5.36% | 26 | 8,848 | 21.32% |
SPY241220C00520000 | 2024-03-28 3:19PM EDT | 520.00 | 38.88 | 37.86 | 38.55 | +0.65 | +1.70% | 21 | 15,118 | 20.77% |
SPY241220C00525000 | 2024-03-28 3:33PM EDT | 525.00 | 35.69 | 34.60 | 35.26 | +0.74 | +2.12% | 42 | 9,581 | 20.23% |
SPY241220C00530000 | 2024-03-28 3:31PM EDT | 530.00 | 31.95 | 31.49 | 32.11 | +0.08 | +0.25% | 2,431 | 7,369 | 19.72% |
SPY241220C00535000 | 2024-03-28 3:19PM EDT | 535.00 | 29.39 | 28.51 | 29.10 | +0.52 | +1.80% | 19 | 7,177 | 19.22% |
SPY241220C00540000 | 2024-03-28 3:30PM EDT | 540.00 | 26.59 | 25.86 | 25.96 | +0.51 | +1.96% | 2,539 | 10,346 | 18.59% |
SPY241220C00545000 | 2024-03-28 3:28PM EDT | 545.00 | 23.64 | 23.18 | 23.30 | +0.30 | +1.29% | 283 | 7,335 | 18.15% |
SPY241220C00550000 | 2024-03-28 3:50PM EDT | 550.00 | 21.00 | 20.67 | 20.79 | +0.21 | +1.01% | 238 | 8,040 | 17.73% |
SPY241220C00555000 | 2024-03-28 3:28PM EDT | 555.00 | 18.90 | 18.37 | 18.44 | +0.45 | +2.44% | 131 | 12,049 | 17.32% |
SPY241220C00560000 | 2024-03-28 3:17PM EDT | 560.00 | 16.64 | 16.20 | 16.27 | +0.78 | +4.92% | 23 | 10,303 | 16.94% |
SPY241220C00565000 | 2024-03-28 3:19PM EDT | 565.00 | 14.62 | 14.21 | 14.28 | +1.24 | +9.27% | 11 | 9,220 | 16.58% |
SPY241220C00570000 | 2024-03-28 3:55PM EDT | 570.00 | 12.73 | 12.37 | 12.47 | +0.73 | +6.08% | 12 | 8,368 | 16.25% |
SPY241220C00575000 | 2024-03-28 3:37PM EDT | 575.00 | 11.12 | 10.74 | 10.83 | +1.12 | +11.20% | 15 | 16,698 | 15.94% |
SPY241220C00580000 | 2024-03-28 3:41PM EDT | 580.00 | 9.65 | 9.28 | 9.37 | +0.28 | +2.99% | 6 | 1,285 | 15.67% |
SPY241220C00585000 | 2024-03-28 3:15PM EDT | 585.00 | 8.27 | 8.00 | 8.08 | +0.84 | +11.31% | 2 | 618 | 15.42% |
SPY241220C00590000 | 2024-03-28 11:13AM EDT | 590.00 | 7.01 | 6.86 | 6.93 | +0.29 | +4.32% | 20 | 3,910 | 15.19% |
SPY241220C00595000 | 2024-03-28 3:32PM EDT | 595.00 | 6.14 | 5.87 | 5.94 | +0.76 | +14.13% | 29 | 1,132 | 15.00% |
SPY241220C00600000 | 2024-03-28 3:57PM EDT | 600.00 | 5.19 | 5.00 | 5.06 | +0.12 | +2.37% | 132 | 21,080 | 14.81% |
SPY241220C00605000 | 2024-03-27 3:59PM EDT | 605.00 | 4.25 | 4.25 | 4.31 | 0.00 | - | 3 | 1,180 | 14.66% |
SPY241220C00610000 | 2024-03-28 12:03PM EDT | 610.00 | 3.71 | 3.60 | 3.66 | +0.42 | +12.77% | 6 | 1,995 | 14.52% |
SPY241220C00615000 | 2024-03-28 2:29PM EDT | 615.00 | 3.16 | 3.04 | 3.11 | +0.37 | +13.26% | 3 | 959 | 14.41% |
SPY241220C00620000 | 2024-03-28 10:50AM EDT | 620.00 | 2.70 | 2.57 | 2.63 | +0.15 | +5.88% | 2 | 921 | 14.30% |
SPY241220C00625000 | 2024-03-28 3:51PM EDT | 625.00 | 2.25 | 2.17 | 2.23 | +0.24 | +11.94% | 12 | 6,581 | 14.22% |
SPY241220C00630000 | 2024-03-28 10:03AM EDT | 630.00 | 1.96 | 1.84 | 1.89 | +0.27 | +15.98% | 1 | 1,472 | 14.15% |
SPY241220C00635000 | 2024-03-26 4:14PM EDT | 635.00 | 1.42 | 1.55 | 1.60 | 0.00 | - | 5 | 1,846 | 14.10% |
SPY241220C00640000 | 2024-03-28 3:07PM EDT | 640.00 | 1.38 | 1.32 | 1.36 | -0.01 | -0.72% | 4 | 2,269 | 14.07% |
SPY241220C00645000 | 2024-03-28 3:30PM EDT | 645.00 | 1.19 | 1.12 | 1.16 | +0.02 | +1.71% | 1 | 2,351 | 14.05% |
SPY241220C00650000 | 2024-03-28 3:19PM EDT | 650.00 | 1.01 | 0.95 | 0.99 | +0.07 | +7.45% | 166 | 1,757 | 14.05% |
SPY241220C00655000 | 2024-03-27 11:07AM EDT | 655.00 | 0.77 | 0.81 | 0.85 | 0.00 | - | 236 | 1,882 | 14.06% |
SPY241220C00660000 | 2024-03-28 3:13PM EDT | 660.00 | 0.73 | 0.69 | 0.75 | +0.03 | +4.29% | 90 | 451 | 14.14% |
SPY241220C00665000 | 2024-03-28 3:19PM EDT | 665.00 | 0.65 | 0.60 | 0.63 | +0.07 | +12.07% | 10 | 564 | 14.11% |
SPY241220C00670000 | 2024-03-28 3:18PM EDT | 670.00 | 0.57 | 0.51 | 0.55 | +0.06 | +11.76% | 11 | 880 | 14.17% |
SPY241220C00675000 | 2024-03-28 10:54AM EDT | 675.00 | 0.50 | 0.44 | 0.48 | +0.02 | +4.17% | 1 | 1,984 | 14.23% |
SPY241220C00680000 | 2024-03-27 3:39PM EDT | 680.00 | 0.39 | 0.38 | 0.42 | 0.00 | - | 3 | 2,387 | 14.30% |
SPY241220C00685000 | 2024-03-21 12:14PM EDT | 685.00 | 0.41 | 0.33 | 0.36 | 0.00 | - | 231 | 647 | 14.31% |
SPY241220C00690000 | 2024-03-27 1:22PM EDT | 690.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 60 | 1,870 | 14.41% |
SPY241220C00695000 | 2024-03-28 4:00PM EDT | 695.00 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 5 | 2,202 | 14.54% |
SPY241220C00700000 | 2024-03-28 1:19PM EDT | 700.00 | 0.26 | 0.22 | 0.25 | +0.01 | +4.00% | 11 | 3,061 | 14.56% |
SPY241220C00705000 | 2024-03-26 12:57PM EDT | 705.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 2 | 661 | 14.72% |
SPY241220C00710000 | 2024-03-28 10:45AM EDT | 710.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 569 | 14.76% |
SPY241220C00715000 | 2024-03-27 12:46PM EDT | 715.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 51 | 1,492 | 14.87% |
SPY241220C00720000 | 2024-03-28 3:59PM EDT | 720.00 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 1,359 | 87,027 | 15.05% |
SPY241220C00725000 | 2024-03-22 3:23PM EDT | 725.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 1 | 32 | 15.11% |
SPY241220C00730000 | 2024-03-25 3:02PM EDT | 730.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 707 | 737 | 15.28% |
SPY241220C00740000 | 2024-03-28 3:47PM EDT | 740.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 362 | 15.41% |
SPY241220C00745000 | 2024-03-25 11:57AM EDT | 745.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 5 | 388 | 15.67% |
SPY241220C00750000 | 2024-03-27 3:53PM EDT | 750.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 13 | 15.77% |
SPY241220C00755000 | 2024-03-28 2:51PM EDT | 755.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 253 | 0 | 15.87% |
SPY241220C00760000 | 2024-03-22 12:47PM EDT | 760.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 4 | 16.11% |
SPY241220C00765000 | 2024-03-28 3:57PM EDT | 765.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 11 | 6 | 16.16% |
SPY241220C00770000 | 2024-03-28 9:30AM EDT | 770.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 67 | 16.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220P00120000 | 2024-03-28 4:11PM EDT | 120.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 232 | 41,194 | 60.55% |
SPY241220P00130000 | 2024-03-28 1:39PM EDT | 130.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,722 | 12,414 | 58.50% |
SPY241220P00140000 | 2024-03-27 1:31PM EDT | 140.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 33 | 11,082 | 56.45% |
SPY241220P00150000 | 2024-03-28 1:39PM EDT | 150.00 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 1,555 | 11,277 | 54.79% |
SPY241220P00160000 | 2024-03-27 3:51PM EDT | 160.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 10 | 673 | 53.22% |
SPY241220P00170000 | 2024-03-28 12:18PM EDT | 170.00 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 205 | 1,696 | 51.56% |
SPY241220P00180000 | 2024-03-28 12:26PM EDT | 180.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 20 | 1,336 | 50.29% |
SPY241220P00185000 | 2024-03-25 10:05AM EDT | 185.00 | 0.30 | 0.27 | 0.29 | 0.00 | - | 11 | 2,463 | 49.27% |
SPY241220P00190000 | 2024-03-28 2:40PM EDT | 190.00 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 100 | 8,443 | 48.63% |
SPY241220P00195000 | 2024-03-28 10:57AM EDT | 195.00 | 0.32 | 0.32 | 0.35 | -0.01 | -3.03% | 1 | 993 | 47.95% |
SPY241220P00200000 | 2024-03-28 3:56PM EDT | 200.00 | 0.35 | 0.35 | 0.37 | 0.00 | - | 103 | 5,676 | 47.12% |
SPY241220P00205000 | 2024-03-21 2:08PM EDT | 205.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 219 | 671 | 46.44% |
SPY241220P00210000 | 2024-03-28 3:46PM EDT | 210.00 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 2 | 379 | 45.46% |
SPY241220P00215000 | 2024-03-19 3:30PM EDT | 215.00 | 0.52 | 0.42 | 0.45 | 0.00 | - | 3 | 558 | 44.90% |
SPY241220P00220000 | 2024-03-27 3:32PM EDT | 220.00 | 0.46 | 0.45 | 0.48 | 0.00 | - | 4 | 3,337 | 44.19% |
SPY241220P00225000 | 2024-03-22 10:22AM EDT | 225.00 | 0.52 | 0.48 | 0.51 | 0.00 | - | 329 | 1,500 | 43.46% |
SPY241220P00230000 | 2024-03-28 3:20PM EDT | 230.00 | 0.52 | 0.51 | 0.54 | 0.00 | - | 24 | 3,012 | 42.74% |
SPY241220P00235000 | 2024-03-26 10:04AM EDT | 235.00 | 0.57 | 0.54 | 0.57 | 0.00 | - | 228 | 964 | 42.02% |
SPY241220P00240000 | 2024-03-27 4:10PM EDT | 240.00 | 0.58 | 0.58 | 0.61 | +0.01 | +1.75% | 10 | 2,961 | 41.38% |
SPY241220P00245000 | 2024-03-26 1:11PM EDT | 245.00 | 0.64 | 0.61 | 0.64 | 0.00 | - | 44 | 1,757 | 40.64% |
SPY241220P00250000 | 2024-03-28 3:20PM EDT | 250.00 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 50 | 11,991 | 39.99% |
SPY241220P00255000 | 2024-03-26 3:25PM EDT | 255.00 | 0.71 | 0.69 | 0.72 | 0.00 | - | 20 | 454 | 39.33% |
SPY241220P00260000 | 2024-03-27 3:12PM EDT | 260.00 | 0.74 | 0.73 | 0.76 | 0.00 | - | 5 | 3,695 | 38.66% |
SPY241220P00265000 | 2024-03-28 1:47PM EDT | 265.00 | 0.79 | 0.78 | 0.81 | -0.03 | -3.66% | 5 | 6,814 | 38.06% |
SPY241220P00270000 | 2024-03-28 11:55AM EDT | 270.00 | 0.81 | 0.82 | 0.85 | -0.01 | -1.22% | 20 | 11,086 | 37.39% |
SPY241220P00275000 | 2024-03-28 11:07AM EDT | 275.00 | 0.87 | 0.87 | 0.90 | -0.01 | -1.14% | 1 | 7,436 | 36.77% |
SPY241220P00280000 | 2024-03-28 12:42PM EDT | 280.00 | 0.93 | 0.92 | 0.94 | -0.03 | -3.12% | 238 | 4,987 | 36.08% |
SPY241220P00285000 | 2024-03-28 3:20PM EDT | 285.00 | 0.99 | 0.97 | 1.00 | -0.01 | -1.00% | 43 | 5,898 | 35.51% |
SPY241220P00290000 | 2024-03-28 3:20PM EDT | 290.00 | 1.05 | 1.03 | 1.06 | -0.03 | -2.78% | 2 | 7,024 | 34.92% |
SPY241220P00295000 | 2024-03-28 9:33AM EDT | 295.00 | 1.09 | 1.09 | 1.12 | -0.04 | -3.54% | 2 | 4,214 | 34.33% |
SPY241220P00300000 | 2024-03-28 3:20PM EDT | 300.00 | 1.16 | 1.15 | 1.18 | 0.00 | - | 4 | 11,575 | 33.73% |
SPY241220P00305000 | 2024-03-28 4:01PM EDT | 305.00 | 1.24 | 1.21 | 1.24 | +0.03 | +2.48% | 32 | 2,477 | 33.12% |
SPY241220P00310000 | 2024-03-26 9:30AM EDT | 310.00 | 1.34 | 1.27 | 1.31 | 0.00 | - | 12 | 4,003 | 32.54% |
SPY241220P00315000 | 2024-03-26 2:18PM EDT | 315.00 | 1.39 | 1.34 | 1.37 | 0.00 | - | 336 | 3,241 | 31.92% |
SPY241220P00320000 | 2024-03-28 1:31PM EDT | 320.00 | 1.44 | 1.41 | 1.45 | 0.00 | - | 238 | 33,147 | 31.37% |
SPY241220P00325000 | 2024-03-28 3:20PM EDT | 325.00 | 1.50 | 1.49 | 1.52 | 0.00 | - | 249 | 8,357 | 30.76% |
SPY241220P00330000 | 2024-03-28 3:43PM EDT | 330.00 | 1.57 | 1.57 | 1.60 | -0.05 | -3.09% | 5 | 16,425 | 30.19% |
SPY241220P00335000 | 2024-03-22 11:32AM EDT | 335.00 | 1.76 | 1.65 | 1.67 | 0.00 | - | 476 | 7,242 | 29.58% |
SPY241220P00340000 | 2024-03-28 3:39PM EDT | 340.00 | 1.77 | 1.74 | 1.78 | -0.02 | -1.12% | 34 | 9,948 | 29.08% |
SPY241220P00345000 | 2024-03-28 3:20PM EDT | 345.00 | 1.85 | 1.84 | 1.87 | -0.05 | -2.63% | 1 | 6,315 | 28.51% |
SPY241220P00350000 | 2024-03-28 3:56PM EDT | 350.00 | 1.96 | 1.94 | 1.97 | -0.03 | -1.51% | 13 | 17,543 | 27.96% |
SPY241220P00355000 | 2024-03-28 3:20PM EDT | 355.00 | 2.05 | 2.04 | 2.08 | -0.01 | -0.49% | 3 | 6,330 | 27.42% |
SPY241220P00360000 | 2024-03-27 9:57AM EDT | 360.00 | 2.23 | 2.15 | 2.19 | 0.00 | - | 1 | 10,778 | 26.87% |
SPY241220P00365000 | 2024-03-26 12:45PM EDT | 365.00 | 2.32 | 2.27 | 2.31 | 0.00 | - | 1 | 5,364 | 26.34% |
SPY241220P00370000 | 2024-03-28 3:20PM EDT | 370.00 | 2.42 | 2.40 | 2.44 | +0.02 | +0.83% | 2 | 12,047 | 25.81% |
SPY241220P00375000 | 2024-03-28 3:20PM EDT | 375.00 | 2.53 | 2.53 | 2.58 | -0.08 | -3.07% | 13 | 11,728 | 25.29% |
SPY241220P00380000 | 2024-03-27 10:35AM EDT | 380.00 | 2.80 | 2.68 | 2.72 | 0.00 | - | 2 | 27,315 | 24.76% |
SPY241220P00385000 | 2024-03-27 3:59PM EDT | 385.00 | 2.87 | 2.83 | 2.88 | +0.05 | +1.77% | 5 | 16,018 | 24.25% |
SPY241220P00390000 | 2024-03-28 2:44PM EDT | 390.00 | 3.03 | 3.02 | 3.04 | +0.05 | +1.68% | 358 | 15,572 | 23.73% |
SPY241220P00395000 | 2024-03-28 12:42PM EDT | 395.00 | 3.19 | 3.17 | 3.22 | -0.06 | -1.85% | 10 | 11,859 | 23.22% |
SPY241220P00400000 | 2024-03-28 3:56PM EDT | 400.00 | 3.39 | 3.39 | 3.42 | +0.01 | +0.30% | 30 | 66,901 | 22.73% |
SPY241220P00405000 | 2024-03-28 3:20PM EDT | 405.00 | 3.58 | 3.57 | 3.62 | -0.02 | -0.56% | 38 | 12,798 | 22.22% |
SPY241220P00410000 | 2024-03-28 11:06AM EDT | 410.00 | 3.76 | 3.80 | 3.85 | -0.04 | -1.05% | 47 | 6,588 | 21.74% |
SPY241220P00415000 | 2024-03-27 3:57PM EDT | 415.00 | 4.03 | 4.04 | 4.09 | 0.00 | - | 178 | 13,174 | 21.25% |
SPY241220P00420000 | 2024-03-28 4:00PM EDT | 420.00 | 4.36 | 4.30 | 4.36 | +0.11 | +2.59% | 187 | 20,911 | 20.78% |
SPY241220P00425000 | 2024-03-28 2:06PM EDT | 425.00 | 4.59 | 4.58 | 4.64 | -0.11 | -2.34% | 9 | 15,163 | 20.29% |
SPY241220P00430000 | 2024-03-28 3:12PM EDT | 430.00 | 4.85 | 4.88 | 4.94 | -0.27 | -5.27% | 21 | 14,386 | 19.81% |
SPY241220P00435000 | 2024-03-28 3:19PM EDT | 435.00 | 5.16 | 5.21 | 5.28 | -0.42 | -7.53% | 158 | 16,880 | 19.35% |
SPY241220P00440000 | 2024-03-28 3:52PM EDT | 440.00 | 5.55 | 5.57 | 5.64 | +0.05 | +0.91% | 159 | 17,465 | 18.88% |
SPY241220P00445000 | 2024-03-28 1:20PM EDT | 445.00 | 5.99 | 5.97 | 6.04 | -0.19 | -3.07% | 65 | 11,944 | 18.42% |
SPY241220P00450000 | 2024-03-28 3:32PM EDT | 450.00 | 6.37 | 6.40 | 6.46 | +0.09 | +1.43% | 14 | 19,426 | 17.95% |
SPY241220P00455000 | 2024-03-28 3:57PM EDT | 455.00 | 6.80 | 6.86 | 6.93 | -0.31 | -4.36% | 7 | 12,160 | 17.49% |
SPY241220P00460000 | 2024-03-28 3:57PM EDT | 460.00 | 7.30 | 7.38 | 7.44 | -0.19 | -2.54% | 12 | 126,373 | 17.04% |
SPY241220P00465000 | 2024-03-28 4:03PM EDT | 465.00 | 8.01 | 7.94 | 8.00 | +0.16 | +2.04% | 6 | 6,164 | 16.59% |
SPY241220P00470000 | 2024-03-28 3:56PM EDT | 470.00 | 8.49 | 8.55 | 8.62 | -0.06 | -0.70% | 50,471 | 9,370 | 16.14% |
SPY241220P00475000 | 2024-03-28 4:14PM EDT | 475.00 | 9.26 | 9.22 | 9.29 | +0.06 | +0.65% | 648 | 11,594 | 15.70% |
SPY241220P00480000 | 2024-03-28 4:01PM EDT | 480.00 | 10.12 | 9.96 | 10.03 | +0.24 | +2.43% | 260 | 19,737 | 15.25% |
SPY241220P00485000 | 2024-03-28 4:14PM EDT | 485.00 | 10.81 | 10.78 | 10.86 | +0.03 | +0.28% | 515 | 3,626 | 14.82% |
SPY241220P00490000 | 2024-03-28 1:35PM EDT | 490.00 | 11.76 | 11.67 | 11.75 | +0.11 | +0.94% | 420 | 20,460 | 14.38% |
SPY241220P00495000 | 2024-03-28 4:00PM EDT | 495.00 | 12.78 | 12.66 | 12.76 | +0.05 | +0.39% | 115 | 1,943 | 13.96% |
SPY241220P00500000 | 2024-03-28 4:04PM EDT | 500.00 | 13.82 | 13.75 | 13.83 | +0.10 | +0.73% | 520 | 18,242 | 13.51% |
SPY241220P00505000 | 2024-03-28 4:08PM EDT | 505.00 | 14.99 | 14.95 | 15.05 | +0.16 | +1.08% | 114 | 4,584 | 13.09% |
SPY241220P00510000 | 2024-03-28 3:38PM EDT | 510.00 | 16.10 | 16.28 | 16.36 | 0.00 | - | 36 | 3,922 | 12.64% |
SPY241220P00515000 | 2024-03-28 3:40PM EDT | 515.00 | 17.50 | 17.74 | 17.83 | -0.30 | -1.69% | 197 | 4,221 | 12.20% |
SPY241220P00520000 | 2024-03-28 4:08PM EDT | 520.00 | 19.40 | 19.34 | 19.44 | +0.22 | +1.15% | 667 | 12,313 | 11.76% |
SPY241220P00525000 | 2024-03-28 3:40PM EDT | 525.00 | 20.85 | 21.11 | 21.21 | -1.15 | -5.23% | 213 | 6,230 | 11.31% |
SPY241220P00530000 | 2024-03-28 3:59PM EDT | 530.00 | 23.01 | 23.05 | 23.15 | -0.92 | -3.84% | 236 | 9,025 | 10.84% |
SPY241220P00535000 | 2024-03-28 3:29PM EDT | 535.00 | 24.64 | 25.17 | 25.27 | -1.75 | -6.63% | 70 | 7,154 | 10.36% |
SPY241220P00540000 | 2024-03-27 3:54PM EDT | 540.00 | 27.59 | 27.38 | 27.59 | 0.00 | - | 7 | 12,542 | 9.85% |
SPY241220P00545000 | 2024-03-26 2:03PM EDT | 545.00 | 31.08 | 29.93 | 30.15 | 0.00 | - | 3,500 | 3,873 | 9.32% |
SPY241220P00550000 | 2024-03-28 1:36PM EDT | 550.00 | 32.86 | 32.69 | 33.02 | -0.19 | -0.57% | 3,519 | 3,630 | 8.80% |
SPY241220P00555000 | 2024-03-26 11:46AM EDT | 555.00 | 37.24 | 35.59 | 36.31 | 0.00 | - | 4 | 2 | 8.36% |
SPY241220P00560000 | 2024-03-22 2:24PM EDT | 560.00 | 40.22 | 38.95 | 39.76 | 0.00 | - | 1 | 15 | 7.77% |
SPY241220P00565000 | 2024-03-19 12:53PM EDT | 565.00 | 50.02 | 42.65 | 43.55 | 0.00 | - | 2 | 0 | 7.15% |
SPY241220P00570000 | 2024-03-15 1:22PM EDT | 570.00 | 60.05 | 46.71 | 47.75 | 0.00 | - | 5 | 0 | 6.59% |
SPY241220P00575000 | 2024-03-26 9:30AM EDT | 575.00 | 53.60 | 51.20 | 52.40 | 0.00 | - | 3 | 0 | 6.39% |
SPY241220P00580000 | 2024-03-25 11:48AM EDT | 580.00 | 59.19 | 56.10 | 57.39 | 0.00 | - | 6 | 0 | 6.83% |
SPY241220P00585000 | 2024-03-18 3:50PM EDT | 585.00 | 71.55 | 61.09 | 62.39 | 0.00 | - | 1 | 0 | 7.28% |
SPY241220P00590000 | 2024-03-14 11:23AM EDT | 590.00 | 76.70 | 66.09 | 67.40 | 0.00 | - | 1 | 0 | 7.76% |
SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 93.46% |
SPY241220P00600000 | 2024-03-26 4:06PM EDT | 600.00 | 80.92 | 76.08 | 77.41 | 0.00 | - | 2 | 3 | 8.66% |
SPY241220P00605000 | 2024-02-28 4:51PM EDT | 605.00 | 99.24 | 81.07 | 82.41 | 0.00 | - | 1 | 0 | 9.08% |
SPY241220P00610000 | 2024-03-25 3:55PM EDT | 610.00 | 90.02 | 86.06 | 87.42 | 0.00 | - | 1 | 0 | 9.53% |
SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 91.05 | 92.43 | 0.00 | - | 2 | 0 | 9.97% |
SPY241220P00620000 | 2024-03-27 2:04PM EDT | 620.00 | 99.83 | 96.05 | 97.43 | 0.00 | - | 1 | 1 | 10.38% |
SPY241220P00625000 | 2024-02-27 5:13PM EDT | 625.00 | 117.85 | 101.03 | 102.44 | 0.00 | - | 2 | 0 | 10.82% |
SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 21.53% |
SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 111.01 | 112.45 | 0.00 | - | 15 | 0 | 11.64% |
SPY241220P00640000 | 2024-01-23 5:08PM EDT | 640.00 | 155.08 | 129.50 | 132.37 | 0.00 | - | 2 | 0 | 28.02% |
SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY241220P00650000 | 2023-12-07 1:14PM EDT | 650.00 | 192.99 | 180.57 | 183.22 | 0.00 | - | 1 | 0 | 53.88% |
SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 51.82% |
SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 62.46% |
SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.50 | 275.50 | 0.00 | - | 2 | 0 | 98.80% |
SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 92.71% |
SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 76.31% |
SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 88.44% |
SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 100.45% |
SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 32.36% |
SPY241220P00700000 | 2023-12-21 4:56PM EDT | 700.00 | 227.05 | 215.88 | 219.19 | 0.00 | - | 469 | 0 | 51.75% |
SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.25 | 270.00 | 0.00 | - | 1 | 0 | 78.80% |
SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 68.85% |
SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 32.72% |
SPY241220P00720000 | 2024-02-02 5:14PM EDT | 720.00 | 225.66 | 206.71 | 208.25 | 0.00 | - | 1 | 2 | 33.20% |
SPY241220P00745000 | 2024-03-04 4:46PM EDT | 745.00 | 232.13 | 220.83 | 222.61 | 0.00 | - | 1 | 0 | 19.89% |