Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250321C00180000 | 2024-03-18 3:42PM EDT | 180.00 | 339.24 | 347.30 | 350.37 | 0.00 | - | 1 | 21 | 70.82% |
SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
SPY250321C00190000 | 2024-03-21 9:47AM EDT | 190.00 | 340.00 | 337.88 | 340.90 | 0.00 | - | 2 | 18 | 68.99% |
SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 333.17 | 336.17 | 0.00 | - | 1 | 2 | 68.09% |
SPY250321C00200000 | 2024-03-21 3:59PM EDT | 200.00 | 329.26 | 328.47 | 331.43 | 0.00 | - | 1 | 93 | 67.18% |
SPY250321C00205000 | 2023-08-30 9:32AM EDT | 205.00 | 253.50 | 232.79 | 236.50 | 0.00 | - | 10 | 24 | 0.00% |
SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 319.06 | 321.96 | 0.00 | - | 1 | 4 | 65.37% |
SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 223.78 | 227.47 | 0.00 | - | 1 | 2 | 0.00% |
SPY250321C00220000 | 2023-07-10 9:56AM EDT | 220.00 | 230.50 | 236.50 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
SPY250321C00230000 | 2024-03-18 2:39PM EDT | 230.00 | 293.62 | 300.27 | 303.05 | 0.00 | - | 3 | 232 | 61.85% |
SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
SPY250321C00240000 | 2023-07-26 9:32AM EDT | 240.00 | 228.00 | 206.00 | 211.00 | 0.00 | - | 5 | 18 | 0.00% |
SPY250321C00245000 | 2024-02-29 11:15AM EDT | 245.00 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 59.29% |
SPY250321C00250000 | 2024-03-18 2:05PM EDT | 250.00 | 274.40 | 281.51 | 284.17 | 0.00 | - | 1 | 157 | 58.44% |
SPY250321C00255000 | 2024-03-08 4:36PM EDT | 255.00 | 266.00 | 276.83 | 279.46 | 0.00 | - | 1 | 22 | 57.61% |
SPY250321C00260000 | 2024-03-25 12:13PM EDT | 260.00 | 270.84 | 272.15 | 274.74 | 0.00 | - | 1 | 97 | 56.77% |
SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
SPY250321C00270000 | 2024-03-15 11:23AM EDT | 270.00 | 251.88 | 262.79 | 265.33 | 0.00 | - | 6 | 6 | 55.13% |
SPY250321C00275000 | 2023-12-04 11:34AM EDT | 275.00 | 191.55 | 203.95 | 207.81 | 0.00 | - | - | 1 | 0.00% |
SPY250321C00280000 | 2023-12-07 3:32PM EDT | 280.00 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
SPY250321C00285000 | 2023-12-04 11:34AM EDT | 285.00 | 182.59 | 194.85 | 198.69 | 0.00 | - | 2 | 12 | 0.00% |
SPY250321C00290000 | 2023-12-04 11:32AM EDT | 290.00 | 178.06 | 190.27 | 194.11 | 0.00 | - | 2 | 3 | 0.00% |
SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
SPY250321C00300000 | 2024-03-28 10:45AM EDT | 300.00 | 236.36 | 234.80 | 237.16 | +3.56 | +1.53% | 42 | 300 | 50.34% |
SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 32.03% |
SPY250321C00310000 | 2024-03-19 11:09AM EDT | 310.00 | 216.75 | 225.51 | 227.80 | 0.00 | - | 5 | 14 | 50.11% |
SPY250321C00315000 | 2024-02-22 11:00AM EDT | 315.00 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 47.03% |
SPY250321C00320000 | 2024-03-01 2:08PM EDT | 320.00 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 48.48% |
SPY250321C00325000 | 2024-03-27 9:35AM EDT | 325.00 | 210.96 | 211.59 | 213.80 | 0.00 | - | 1 | 77 | 47.68% |
SPY250321C00330000 | 2024-03-14 2:21PM EDT | 330.00 | 199.51 | 206.97 | 209.14 | 0.00 | - | 6 | 8 | 46.89% |
SPY250321C00335000 | 2024-03-14 2:21PM EDT | 335.00 | 194.91 | 202.35 | 204.49 | 0.00 | - | 8 | 121 | 46.10% |
SPY250321C00340000 | 2024-03-27 12:41PM EDT | 340.00 | 195.71 | 197.73 | 199.85 | 0.00 | - | 1 | 28 | 45.32% |
SPY250321C00345000 | 2024-01-19 11:26AM EDT | 345.00 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 0.00% |
SPY250321C00350000 | 2024-03-25 3:32PM EDT | 350.00 | 186.70 | 188.53 | 190.58 | 0.00 | - | 1 | 247 | 43.78% |
SPY250321C00355000 | 2024-03-05 2:18PM EDT | 355.00 | 169.07 | 183.94 | 185.96 | 0.00 | - | 1 | 673 | 43.02% |
SPY250321C00360000 | 2024-03-19 12:45PM EDT | 360.00 | 173.00 | 179.36 | 181.35 | 0.00 | - | 4 | 26 | 42.27% |
SPY250321C00365000 | 2024-02-13 10:48AM EDT | 365.00 | 148.00 | 166.15 | 168.30 | 0.00 | - | 2 | 113 | 33.54% |
SPY250321C00370000 | 2024-03-15 3:25PM EDT | 370.00 | 159.69 | 170.23 | 172.16 | 0.00 | - | 100 | 312 | 40.79% |
SPY250321C00375000 | 2024-03-01 12:26PM EDT | 375.00 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 40.06% |
SPY250321C00380000 | 2024-03-20 10:52AM EDT | 380.00 | 155.38 | 161.14 | 163.01 | 0.00 | - | 4 | 1,150 | 39.33% |
SPY250321C00385000 | 2024-03-27 3:46PM EDT | 385.00 | 156.30 | 156.61 | 158.45 | 0.00 | - | 2 | 632 | 38.61% |
SPY250321C00390000 | 2024-03-11 2:59PM EDT | 390.00 | 140.91 | 152.10 | 153.91 | 0.00 | - | 1 | 106 | 37.90% |
SPY250321C00395000 | 2024-03-25 12:47PM EDT | 395.00 | 145.41 | 147.61 | 149.38 | 0.00 | - | 1 | 110 | 37.19% |
SPY250321C00400000 | 2024-03-28 10:45AM EDT | 400.00 | 144.04 | 143.12 | 144.87 | +0.04 | +0.03% | 43 | 653 | 36.49% |
SPY250321C00405000 | 2024-02-23 2:34PM EDT | 405.00 | 126.05 | 136.82 | 138.53 | 0.00 | - | 4 | 32 | 34.45% |
SPY250321C00410000 | 2024-03-21 1:32PM EDT | 410.00 | 135.50 | 134.22 | 135.90 | 0.00 | - | 3 | 133 | 35.12% |
SPY250321C00415000 | 2024-03-21 3:57PM EDT | 415.00 | 130.25 | 129.79 | 131.45 | 0.00 | - | 2 | 95 | 34.44% |
SPY250321C00420000 | 2024-03-27 3:31PM EDT | 420.00 | 123.74 | 125.39 | 127.01 | 0.00 | - | 2 | 428 | 33.76% |
SPY250321C00425000 | 2024-03-26 1:32PM EDT | 425.00 | 119.81 | 121.02 | 122.60 | 0.00 | - | 1 | 686 | 33.10% |
SPY250321C00430000 | 2024-03-13 12:34PM EDT | 430.00 | 110.54 | 116.66 | 118.22 | 0.00 | - | 2 | 402 | 32.44% |
SPY250321C00435000 | 2024-03-22 3:23PM EDT | 435.00 | 111.66 | 112.34 | 113.86 | 0.00 | - | 5 | 440 | 31.79% |
SPY250321C00440000 | 2024-03-21 10:55AM EDT | 440.00 | 109.83 | 108.04 | 109.53 | 0.00 | - | 1 | 704 | 31.15% |
SPY250321C00445000 | 2024-03-26 12:21PM EDT | 445.00 | 102.66 | 103.78 | 105.24 | 0.00 | - | 1 | 514 | 30.52% |
SPY250321C00450000 | 2024-03-28 4:02PM EDT | 450.00 | 100.21 | 99.65 | 100.97 | +1.94 | +1.97% | 2 | 339 | 29.88% |
SPY250321C00455000 | 2024-03-20 3:41PM EDT | 455.00 | 96.03 | 95.36 | 96.75 | +2.24 | +2.39% | 5 | 392 | 29.27% |
SPY250321C00460000 | 2024-03-28 11:22AM EDT | 460.00 | 91.57 | 91.21 | 92.56 | +1.80 | +2.01% | 7 | 302 | 28.65% |
SPY250321C00465000 | 2024-03-27 3:00PM EDT | 465.00 | 84.44 | 87.10 | 88.42 | 0.00 | - | 1 | 385 | 28.05% |
SPY250321C00470000 | 2024-03-27 2:59PM EDT | 470.00 | 81.14 | 83.03 | 84.32 | 0.00 | - | 1 | 625 | 27.45% |
SPY250321C00475000 | 2024-03-25 11:02AM EDT | 475.00 | 77.77 | 79.02 | 80.27 | 0.00 | - | 4 | 763 | 26.86% |
SPY250321C00480000 | 2024-03-28 3:12PM EDT | 480.00 | 76.10 | 75.06 | 76.28 | +2.29 | +3.10% | 1 | 723 | 26.28% |
SPY250321C00485000 | 2024-03-28 10:00AM EDT | 485.00 | 71.17 | 71.16 | 72.34 | +0.89 | +1.27% | 1 | 393 | 25.71% |
SPY250321C00490000 | 2024-03-28 11:00AM EDT | 490.00 | 68.22 | 67.32 | 68.47 | +1.22 | +1.82% | 12 | 2,079 | 25.15% |
SPY250321C00495000 | 2024-03-27 9:48AM EDT | 495.00 | 62.50 | 63.55 | 64.66 | 0.00 | - | 1 | 588 | 24.60% |
SPY250321C00500000 | 2024-03-28 10:21AM EDT | 500.00 | 60.31 | 59.84 | 60.92 | +1.31 | +2.22% | 10 | 1,188 | 24.05% |
SPY250321C00505000 | 2024-03-28 12:42PM EDT | 505.00 | 56.82 | 56.22 | 57.27 | +1.26 | +2.27% | 15 | 496 | 23.53% |
SPY250321C00510000 | 2024-03-28 3:26PM EDT | 510.00 | 53.90 | 52.68 | 53.69 | +2.08 | +4.01% | 2 | 1,626 | 23.00% |
SPY250321C00515000 | 2024-03-26 3:48PM EDT | 515.00 | 47.00 | 49.22 | 50.20 | 0.00 | - | 2 | 2,419 | 22.49% |
SPY250321C00520000 | 2024-03-28 3:01PM EDT | 520.00 | 47.00 | 46.00 | 46.80 | +1.02 | +2.22% | 27 | 723 | 21.99% |
SPY250321C00525000 | 2024-03-28 3:58PM EDT | 525.00 | 43.65 | 42.59 | 43.51 | +2.43 | +5.90% | 29 | 894 | 21.51% |
SPY250321C00530000 | 2024-03-28 2:56PM EDT | 530.00 | 40.01 | 39.43 | 40.32 | +2.31 | +6.13% | 8 | 2,109 | 21.03% |
SPY250321C00535000 | 2024-03-28 2:55PM EDT | 535.00 | 37.25 | 36.39 | 37.24 | +1.57 | +4.40% | 9 | 4,455 | 20.57% |
SPY250321C00540000 | 2024-03-28 2:00PM EDT | 540.00 | 33.97 | 33.45 | 34.28 | +1.87 | +5.83% | 4 | 6,100 | 20.12% |
SPY250321C00545000 | 2024-03-28 11:20AM EDT | 545.00 | 31.34 | 30.91 | 31.13 | +1.34 | +4.47% | 40 | 4,784 | 19.54% |
SPY250321C00550000 | 2024-03-28 1:14PM EDT | 550.00 | 28.90 | 28.22 | 28.44 | +1.25 | +4.52% | 212 | 2,570 | 19.12% |
SPY250321C00555000 | 2024-03-28 12:50PM EDT | 555.00 | 25.79 | 25.71 | 25.89 | +1.70 | +7.06% | 51 | 1,088 | 18.73% |
SPY250321C00560000 | 2024-03-28 3:26PM EDT | 560.00 | 23.90 | 23.29 | 23.47 | +2.27 | +10.49% | 3 | 3,412 | 18.34% |
SPY250321C00565000 | 2024-03-28 3:36PM EDT | 565.00 | 21.57 | 21.00 | 21.20 | +1.31 | +6.47% | 2 | 5,317 | 17.98% |
SPY250321C00570000 | 2024-03-28 1:03PM EDT | 570.00 | 19.05 | 18.89 | 19.07 | +0.49 | +2.64% | 311 | 4,546 | 17.63% |
SPY250321C00575000 | 2024-03-27 2:00PM EDT | 575.00 | 15.77 | 16.91 | 17.10 | 0.00 | - | 1 | 7,861 | 17.30% |
SPY250321C00580000 | 2024-03-27 3:28PM EDT | 580.00 | 15.67 | 15.09 | 15.28 | +1.60 | +11.37% | 1 | 4,848 | 17.00% |
SPY250321C00585000 | 2024-03-28 3:20PM EDT | 585.00 | 13.97 | 13.44 | 13.60 | +1.76 | +14.41% | 8 | 3,594 | 16.71% |
SPY250321C00590000 | 2024-03-28 12:44PM EDT | 590.00 | 12.07 | 11.89 | 12.07 | +0.80 | +7.10% | 3 | 2,784 | 16.44% |
SPY250321C00595000 | 2024-03-28 12:44PM EDT | 595.00 | 10.67 | 10.52 | 10.68 | +0.81 | +8.22% | 4 | 554 | 16.19% |
SPY250321C00600000 | 2024-03-28 4:10PM EDT | 600.00 | 9.39 | 9.27 | 9.43 | +0.74 | +8.55% | 1,389 | 5,679 | 15.97% |
SPY250321C00605000 | 2024-03-27 3:31PM EDT | 605.00 | 7.60 | 8.16 | 8.30 | 0.00 | - | 4 | 261 | 15.76% |
SPY250321C00610000 | 2024-03-28 1:15PM EDT | 610.00 | 7.27 | 7.15 | 7.29 | +0.55 | +8.18% | 1 | 1,045 | 15.57% |
SPY250321C00615000 | 2024-03-28 3:42PM EDT | 615.00 | 6.47 | 6.25 | 6.40 | +0.35 | +5.72% | 173 | 359 | 15.40% |
SPY250321C00620000 | 2024-03-27 3:33PM EDT | 620.00 | 5.16 | 5.47 | 5.60 | 0.00 | - | 11 | 1,855 | 15.25% |
SPY250321C00625000 | 2024-03-28 11:35AM EDT | 625.00 | 4.96 | 4.77 | 4.90 | +0.63 | +14.55% | 5 | 1,963 | 15.11% |
SPY250321C00630000 | 2024-03-28 2:53PM EDT | 630.00 | 4.29 | 4.15 | 4.28 | +0.53 | +14.10% | 17 | 3,154 | 14.99% |
SPY250321C00635000 | 2024-03-28 3:10PM EDT | 635.00 | 3.78 | 3.61 | 3.74 | +0.42 | +12.50% | 10 | 38 | 14.88% |
SPY250321C00640000 | 2024-03-28 3:53PM EDT | 640.00 | 3.28 | 3.15 | 3.26 | +0.10 | +3.14% | 1 | 21 | 14.79% |
SPY250321C00645000 | 2024-03-26 2:21PM EDT | 645.00 | 2.66 | 2.73 | 2.84 | 0.00 | - | 1 | 323 | 14.70% |
SPY250321C00650000 | 2024-03-28 3:26PM EDT | 650.00 | 2.53 | 2.38 | 2.48 | +0.28 | +12.44% | 21 | 268 | 14.63% |
SPY250321C00655000 | 2024-03-27 10:56AM EDT | 655.00 | 1.95 | 2.07 | 2.16 | 0.00 | - | 1 | 47 | 14.57% |
SPY250321C00660000 | 2024-03-28 2:43PM EDT | 660.00 | 1.88 | 1.80 | 1.89 | +0.16 | +9.30% | 3 | 4,200 | 14.53% |
SPY250321C00665000 | 2024-03-26 12:00PM EDT | 665.00 | 1.63 | 1.57 | 1.65 | 0.00 | - | 1 | 66 | 14.48% |
SPY250321C00670000 | 2024-03-28 10:50AM EDT | 670.00 | 1.47 | 1.37 | 1.45 | -0.03 | -2.00% | 3 | 139 | 14.47% |
SPY250321C00675000 | 2024-03-20 2:46PM EDT | 675.00 | 1.36 | 1.19 | 1.27 | +0.31 | +29.52% | 2 | 273 | 14.45% |
SPY250321C00680000 | 2024-03-21 2:53PM EDT | 680.00 | 1.16 | 1.04 | 1.12 | 0.00 | - | 50 | 153 | 14.45% |
SPY250321C00685000 | 2024-03-27 10:07AM EDT | 685.00 | 0.90 | 0.91 | 0.98 | 0.00 | - | 1 | 50 | 14.44% |
SPY250321C00690000 | 2024-03-25 9:53AM EDT | 690.00 | 0.83 | 0.80 | 0.87 | 0.00 | - | 1 | 195 | 14.46% |
SPY250321C00695000 | 2024-03-26 4:04PM EDT | 695.00 | 0.71 | 0.71 | 0.77 | 0.00 | - | 30 | 282 | 14.48% |
SPY250321C00700000 | 2024-03-28 3:27PM EDT | 700.00 | 0.70 | 0.62 | 0.68 | +0.07 | +11.11% | 5 | 253 | 14.49% |
SPY250321C00705000 | 2024-03-25 11:22AM EDT | 705.00 | 0.61 | 0.55 | 0.61 | 0.00 | - | 2 | 146 | 14.54% |
SPY250321C00710000 | 2024-03-27 1:18PM EDT | 710.00 | 0.53 | 0.49 | 0.54 | +0.02 | +3.92% | 4 | 87 | 14.56% |
SPY250321C00715000 | 2024-03-21 9:43AM EDT | 715.00 | 0.47 | 0.44 | 0.49 | 0.00 | - | 1 | 2 | 14.64% |
SPY250321C00720000 | 2024-03-28 1:45PM EDT | 720.00 | 0.43 | 0.43 | 0.44 | +0.04 | +10.26% | 1 | 83 | 14.69% |
SPY250321C00725000 | 2024-03-22 1:57PM EDT | 725.00 | 0.39 | 0.35 | 0.40 | 0.00 | - | 30 | 33 | 14.76% |
SPY250321C00730000 | 2024-03-18 9:32AM EDT | 730.00 | 0.27 | 0.31 | 0.36 | 0.00 | - | 10 | 33 | 14.81% |
SPY250321C00735000 | 2024-03-21 11:11AM EDT | 735.00 | 0.34 | 0.28 | 0.33 | 0.00 | - | 2 | 27 | 14.91% |
SPY250321C00740000 | 2024-03-26 9:50AM EDT | 740.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 10 | 27 | 14.97% |
SPY250321C00745000 | 2024-03-28 3:06PM EDT | 745.00 | 0.25 | 0.23 | 0.28 | +0.01 | +4.17% | 10 | 270 | 15.09% |
SPY250321C00750000 | 2024-03-28 12:29PM EDT | 750.00 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 1 | 5 | 15.19% |
SPY250321C00755000 | 2024-03-22 12:59PM EDT | 755.00 | 0.23 | 0.18 | 0.24 | 0.00 | - | 5 | 257 | 15.28% |
SPY250321C00760000 | 2024-03-22 11:19AM EDT | 760.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 126 | 128 | 15.36% |
SPY250321C00765000 | 2024-03-26 12:00PM EDT | 765.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 5 | 15.42% |
SPY250321C00770000 | 2024-03-27 3:45PM EDT | 770.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 17 | 383 | 15.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250321P00180000 | 2024-03-28 3:20PM EDT | 180.00 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 19 | 1,995 | 46.48% |
SPY250321P00185000 | 2024-03-15 2:11PM EDT | 185.00 | 0.60 | 0.47 | 0.51 | 0.00 | - | 2 | 59 | 45.70% |
SPY250321P00190000 | 2024-01-16 1:24PM EDT | 190.00 | 0.73 | 0.58 | 0.66 | 0.00 | - | 2 | 25 | 46.17% |
SPY250321P00195000 | 2024-03-05 10:31AM EDT | 195.00 | 0.56 | 0.53 | 0.57 | 0.00 | - | 5 | 23 | 44.17% |
SPY250321P00200000 | 2024-03-18 11:14AM EDT | 200.00 | 0.58 | 0.56 | 0.61 | -0.11 | -15.94% | 1 | 1,455 | 43.51% |
SPY250321P00205000 | 2024-03-15 1:51PM EDT | 205.00 | 0.78 | 0.60 | 0.64 | 0.00 | - | 10 | 46 | 42.73% |
SPY250321P00210000 | 2024-03-25 3:43PM EDT | 210.00 | 0.71 | 0.64 | 0.68 | 0.00 | - | 3,997 | 4,016 | 42.07% |
SPY250321P00215000 | 2024-03-26 2:35PM EDT | 215.00 | 0.70 | 0.68 | 0.72 | 0.00 | - | 3 | 407 | 41.38% |
SPY250321P00220000 | 2024-03-26 2:35PM EDT | 220.00 | 0.74 | 0.72 | 0.76 | 0.00 | - | 3 | 64 | 40.70% |
SPY250321P00225000 | 2024-03-26 2:35PM EDT | 225.00 | 0.78 | 0.76 | 0.81 | 0.00 | - | 4 | 27 | 40.10% |
SPY250321P00230000 | 2024-03-28 9:30AM EDT | 230.00 | 0.82 | 0.81 | 0.85 | -0.03 | -3.53% | 1 | 185 | 39.42% |
SPY250321P00235000 | 2024-03-26 1:04PM EDT | 235.00 | 0.90 | 0.85 | 0.89 | 0.00 | - | 3 | 164 | 38.73% |
SPY250321P00240000 | 2024-03-26 1:04PM EDT | 240.00 | 0.95 | 0.90 | 0.94 | 0.00 | - | 3 | 109 | 38.11% |
SPY250321P00245000 | 2024-03-28 4:01PM EDT | 245.00 | 0.97 | 0.95 | 0.97 | -0.03 | -3.00% | 151 | 69 | 37.37% |
SPY250321P00250000 | 2024-03-28 10:05AM EDT | 250.00 | 1.00 | 1.01 | 1.06 | -0.02 | -1.96% | 8 | 1,082 | 36.96% |
SPY250321P00255000 | 2024-03-20 3:10PM EDT | 255.00 | 1.15 | 1.07 | 1.11 | 0.00 | - | 3 | 137 | 36.33% |
SPY250321P00260000 | 2024-03-22 3:54PM EDT | 260.00 | 1.18 | 1.12 | 1.17 | 0.00 | - | 6 | 1,281 | 35.74% |
SPY250321P00265000 | 2024-03-21 12:00PM EDT | 265.00 | 1.23 | 1.19 | 1.24 | 0.00 | - | 30 | 838 | 35.19% |
SPY250321P00270000 | 2024-03-26 10:18AM EDT | 270.00 | 1.30 | 1.25 | 1.29 | 0.00 | - | 1 | 869 | 34.55% |
SPY250321P00275000 | 2024-03-22 12:33PM EDT | 275.00 | 1.39 | 1.32 | 1.37 | 0.00 | - | 2 | 56 | 34.03% |
SPY250321P00280000 | 2024-03-28 1:49PM EDT | 280.00 | 1.40 | 1.39 | 1.44 | +0.01 | +0.72% | 4 | 736 | 33.47% |
SPY250321P00285000 | 2024-03-28 9:54AM EDT | 285.00 | 1.45 | 1.46 | 1.52 | -0.30 | -17.14% | 2 | 818 | 32.94% |
SPY250321P00290000 | 2024-03-26 2:35PM EDT | 290.00 | 1.58 | 1.54 | 1.60 | 0.00 | - | 3 | 1,297 | 32.39% |
SPY250321P00295000 | 2024-03-28 11:09AM EDT | 295.00 | 1.63 | 1.62 | 1.68 | -0.05 | -2.98% | 18 | 1,101 | 31.84% |
SPY250321P00300000 | 2024-03-27 3:02PM EDT | 300.00 | 1.75 | 1.71 | 1.77 | 0.00 | - | 12 | 1,856 | 31.32% |
SPY250321P00305000 | 2024-03-15 3:10PM EDT | 305.00 | 2.24 | 1.80 | 1.86 | 0.00 | - | 2 | 245 | 30.79% |
SPY250321P00310000 | 2024-03-27 9:44AM EDT | 310.00 | 1.91 | 1.89 | 1.95 | 0.00 | - | 1 | 367 | 30.24% |
SPY250321P00315000 | 2024-03-26 3:51PM EDT | 315.00 | 2.10 | 1.99 | 2.06 | 0.00 | - | 2 | 282 | 29.76% |
SPY250321P00320000 | 2024-03-19 9:39AM EDT | 320.00 | 2.46 | 2.10 | 2.16 | 0.00 | - | 1 | 922 | 29.23% |
SPY250321P00325000 | 2024-03-25 9:41AM EDT | 325.00 | 2.35 | 2.21 | 2.28 | 0.00 | - | 2 | 376 | 28.75% |
SPY250321P00330000 | 2024-03-26 9:39AM EDT | 330.00 | 2.42 | 2.33 | 2.40 | 0.00 | - | 2 | 925 | 28.25% |
SPY250321P00335000 | 2024-03-20 9:33AM EDT | 335.00 | 2.74 | 2.45 | 2.52 | 0.00 | - | 1 | 2,302 | 27.74% |
SPY250321P00340000 | 2024-03-27 3:45PM EDT | 340.00 | 2.60 | 2.58 | 2.65 | 0.00 | - | 12 | 2,116 | 27.25% |
SPY250321P00345000 | 2024-03-28 12:27PM EDT | 345.00 | 2.74 | 2.72 | 2.79 | -0.11 | -3.86% | 90 | 462 | 26.77% |
SPY250321P00350000 | 2024-03-28 3:29PM EDT | 350.00 | 2.89 | 2.87 | 2.94 | -0.04 | -1.37% | 3 | 1,217 | 26.30% |
SPY250321P00355000 | 2024-03-27 9:32AM EDT | 355.00 | 3.01 | 3.02 | 3.10 | -0.04 | -1.31% | 26 | 602 | 25.83% |
SPY250321P00360000 | 2024-03-28 1:10PM EDT | 360.00 | 3.22 | 3.18 | 3.25 | -0.05 | -1.53% | 4 | 2,035 | 25.34% |
SPY250321P00365000 | 2024-03-28 3:39PM EDT | 365.00 | 3.38 | 3.36 | 3.44 | -0.08 | -2.31% | 23 | 406 | 24.90% |
SPY250321P00370000 | 2024-03-28 11:45AM EDT | 370.00 | 3.53 | 3.54 | 3.63 | -0.07 | -1.94% | 1 | 368 | 24.44% |
SPY250321P00375000 | 2024-03-28 3:03PM EDT | 375.00 | 3.74 | 3.74 | 3.83 | -0.08 | -2.09% | 3 | 446 | 23.99% |
SPY250321P00380000 | 2024-03-27 9:44AM EDT | 380.00 | 3.91 | 3.95 | 4.04 | -0.12 | -2.98% | 1 | 845 | 23.54% |
SPY250321P00385000 | 2024-03-27 10:02AM EDT | 385.00 | 4.31 | 4.17 | 4.26 | 0.00 | - | 1 | 584 | 23.09% |
SPY250321P00390000 | 2024-03-28 1:23PM EDT | 390.00 | 4.45 | 4.41 | 4.51 | +0.04 | +0.91% | 2 | 3,130 | 22.66% |
SPY250321P00395000 | 2024-03-28 9:36AM EDT | 395.00 | 4.66 | 4.66 | 4.76 | +0.02 | +0.43% | 1 | 1,237 | 22.21% |
SPY250321P00400000 | 2024-03-28 3:39PM EDT | 400.00 | 4.95 | 4.94 | 5.04 | -0.25 | -4.81% | 5 | 2,443 | 21.79% |
SPY250321P00405000 | 2024-03-28 3:43PM EDT | 405.00 | 5.25 | 5.23 | 5.33 | +0.02 | +0.38% | 12,525 | 1,845 | 21.36% |
SPY250321P00410000 | 2024-03-28 11:45AM EDT | 410.00 | 5.50 | 5.54 | 5.65 | -0.01 | -0.18% | 8 | 935 | 20.94% |
SPY250321P00415000 | 2024-03-28 3:59PM EDT | 415.00 | 5.91 | 5.87 | 5.98 | -0.01 | -0.17% | 16 | 1,628 | 20.51% |
SPY250321P00420000 | 2024-03-28 3:40PM EDT | 420.00 | 6.25 | 6.22 | 6.34 | +0.03 | +0.48% | 35 | 1,856 | 20.10% |
SPY250321P00425000 | 2024-03-28 3:09PM EDT | 425.00 | 6.62 | 6.60 | 6.73 | -0.01 | -0.15% | 9 | 3,469 | 19.69% |
SPY250321P00430000 | 2024-03-28 4:14PM EDT | 430.00 | 7.06 | 7.01 | 7.09 | +0.06 | +0.86% | 149 | 2,966 | 19.23% |
SPY250321P00435000 | 2024-03-28 3:57PM EDT | 435.00 | 7.45 | 7.45 | 7.58 | +0.05 | +0.68% | 132 | 1,449 | 18.86% |
SPY250321P00440000 | 2024-03-28 4:08PM EDT | 440.00 | 7.98 | 7.92 | 8.06 | +0.03 | +0.38% | 13 | 1,608 | 18.46% |
SPY250321P00445000 | 2024-03-28 4:13PM EDT | 445.00 | 8.49 | 8.43 | 8.58 | -0.28 | -3.19% | 11 | 554 | 18.06% |
SPY250321P00450000 | 2024-03-28 4:13PM EDT | 450.00 | 9.04 | 8.98 | 9.13 | +0.14 | +1.57% | 62 | 2,062 | 17.66% |
SPY250321P00455000 | 2024-03-28 3:48PM EDT | 455.00 | 9.66 | 9.57 | 9.72 | -0.25 | -2.52% | 15 | 947 | 17.26% |
SPY250321P00460000 | 2024-03-28 11:09AM EDT | 460.00 | 10.17 | 10.20 | 10.36 | -0.17 | -1.64% | 2 | 934 | 16.86% |
SPY250321P00465000 | 2024-03-28 2:01PM EDT | 465.00 | 10.89 | 10.88 | 11.04 | -0.56 | -4.89% | 4 | 2,700 | 16.46% |
SPY250321P00470000 | 2024-03-28 3:59PM EDT | 470.00 | 11.66 | 11.62 | 11.78 | -0.53 | -4.35% | 1,266 | 7,217 | 16.07% |
SPY250321P00475000 | 2024-03-28 3:26PM EDT | 475.00 | 12.27 | 12.41 | 12.57 | -0.26 | -2.08% | 7 | 7,226 | 15.67% |
SPY250321P00480000 | 2024-03-28 3:26PM EDT | 480.00 | 13.12 | 13.26 | 13.43 | -0.69 | -5.00% | 15 | 5,933 | 15.28% |
SPY250321P00485000 | 2024-03-27 3:48PM EDT | 485.00 | 14.00 | 14.18 | 14.36 | -0.31 | -2.17% | 1 | 1,197 | 14.88% |
SPY250321P00490000 | 2024-03-27 3:42PM EDT | 490.00 | 15.00 | 15.18 | 15.36 | -0.29 | -1.90% | 1 | 2,961 | 14.49% |
SPY250321P00495000 | 2024-03-28 9:30AM EDT | 495.00 | 16.21 | 16.25 | 16.44 | -0.54 | -3.22% | 8 | 1,185 | 14.09% |
SPY250321P00500000 | 2024-03-28 3:03PM EDT | 500.00 | 17.25 | 17.42 | 17.60 | -0.65 | -3.63% | 28 | 2,959 | 13.69% |
SPY250321P00505000 | 2024-03-28 3:33PM EDT | 505.00 | 18.45 | 18.67 | 18.87 | -0.85 | -4.40% | 2 | 2,734 | 13.29% |
SPY250321P00510000 | 2024-03-28 12:27PM EDT | 510.00 | 19.93 | 20.03 | 20.23 | -1.04 | -4.96% | 101 | 1,804 | 12.88% |
SPY250321P00515000 | 2024-03-28 3:40PM EDT | 515.00 | 21.40 | 21.50 | 21.71 | -1.14 | -5.06% | 56 | 1,976 | 12.48% |
SPY250321P00520000 | 2024-03-28 3:33PM EDT | 520.00 | 22.82 | 23.09 | 23.30 | -0.17 | -0.74% | 27 | 15,835 | 12.06% |
SPY250321P00525000 | 2024-03-28 3:32PM EDT | 525.00 | 24.55 | 24.82 | 25.03 | -1.53 | -5.87% | 320 | 695 | 11.64% |
SPY250321P00530000 | 2024-03-28 3:26PM EDT | 530.00 | 26.24 | 26.68 | 26.90 | -1.16 | -4.23% | 7 | 3,327 | 11.21% |
SPY250321P00535000 | 2024-03-28 1:33PM EDT | 535.00 | 28.77 | 28.70 | 28.92 | -1.30 | -4.32% | 3 | 2,113 | 10.76% |
SPY250321P00540000 | 2024-03-28 12:30PM EDT | 540.00 | 30.68 | 30.89 | 31.11 | -0.32 | -1.03% | 6 | 8,269 | 10.31% |
SPY250321P00545000 | 2024-03-15 2:39PM EDT | 545.00 | 41.00 | 32.96 | 33.58 | 0.00 | - | 7 | 5,256 | 9.88% |
SPY250321P00550000 | 2024-03-28 2:57PM EDT | 550.00 | 35.37 | 35.50 | 36.21 | -0.63 | -1.75% | 2 | 6,046 | 9.42% |
SPY250321P00555000 | 2024-02-12 2:01PM EDT | 555.00 | 52.76 | 43.29 | 44.53 | 0.00 | - | - | 2 | 11.98% |
SPY250321P00560000 | 2024-03-22 11:38AM EDT | 560.00 | 43.13 | 41.25 | 42.20 | 0.00 | - | 26 | 61 | 8.46% |
SPY250321P00565000 | 2024-03-12 9:31AM EDT | 565.00 | 53.81 | 44.53 | 45.54 | 0.00 | - | 2 | 1 | 7.91% |
SPY250321P00570000 | 2024-03-19 9:35AM EDT | 570.00 | 58.45 | 48.11 | 49.19 | 0.00 | - | 10 | 10 | 7.34% |
SPY250321P00575000 | 2024-03-14 12:55PM EDT | 575.00 | 62.10 | 52.02 | 53.17 | 0.00 | - | 2 | 0 | 6.74% |
SPY250321P00580000 | 2024-03-28 1:39PM EDT | 580.00 | 56.31 | 56.31 | 57.57 | -0.37 | -0.65% | 4 | 0 | 6.29% |
SPY250321P00585000 | 2024-03-04 2:59PM EDT | 585.00 | 72.50 | 61.05 | 62.43 | 0.00 | - | 10 | 0 | 6.42% |
SPY250321P00590000 | 2024-03-13 9:49AM EDT | 590.00 | 74.88 | 66.02 | 67.45 | 0.00 | - | 1 | 0 | 6.86% |
SPY250321P00600000 | 2024-03-20 10:38AM EDT | 600.00 | 84.61 | 76.00 | 77.47 | 0.00 | - | 2 | 1 | 7.67% |
SPY250321P00605000 | 2024-02-14 4:39PM EDT | 605.00 | 106.90 | 94.27 | 95.98 | 0.00 | - | 1 | 0 | 19.48% |
SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 85.98 | 87.49 | 0.00 | - | 2 | 0 | 8.46% |
SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 90.96 | 92.50 | 0.00 | - | 560 | 0 | 8.85% |
SPY250321P00630000 | 2024-03-28 2:57PM EDT | 630.00 | 106.20 | 105.92 | 107.53 | -1.80 | -1.67% | 1 | 5 | 9.99% |
SPY250321P00650000 | 2023-11-22 11:29AM EDT | 650.00 | 195.84 | 173.28 | 177.10 | 0.00 | - | - | 0 | 44.23% |
SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 46.28% |
SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 46.81% |