Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.93 -48.13 (-3.59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 150.62 | 152.67 | 0.00 | - | 2 | 2 | 38.42% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 146.08 | 148.12 | 0.00 | - | - | 3 | 37.69% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 380.00 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 39.78% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 38.20% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 123.42 | 128.12 | 130.02 | 0.00 | - | 6 | 3 | 34.81% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 124.10 | 123.68 | 125.53 | 0.00 | - | 9 | 11 | 34.09% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 410.00 | 113.59 | 114.89 | 116.66 | 0.00 | - | 3 | 6 | 32.72% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 415.00 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 34.40% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 111.98 | 106.22 | 107.94 | 0.00 | - | 1 | 122 | 31.40% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 425.00 | 101.00 | 101.94 | 103.64 | 0.00 | - | 1 | 12 | 30.76% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 430.00 | 102.43 | 97.69 | 99.34 | 0.00 | - | 4 | 44 | 30.11% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 435.00 | 93.25 | 93.49 | 95.12 | 0.00 | - | 8 | 5 | 29.49% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 440.00 | 85.78 | 89.35 | 90.94 | 0.00 | - | 4 | 12 | 28.88% |
| SPY250331C00450000 | 2024-04-30 11:21AM EDT | 450.00 | 83.63 | 81.08 | 82.59 | -0.56 | -0.67% | 4 | 134 | 27.61% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 455.00 | 89.03 | 77.17 | 78.62 | 0.00 | - | 5 | 5 | 27.07% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 460.00 | 75.88 | 73.22 | 74.65 | 0.00 | - | 4 | 11 | 26.50% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 465.00 | 65.74 | 69.34 | 70.71 | 0.00 | - | - | 1 | 25.92% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 470.00 | 66.09 | 65.51 | 66.83 | 0.00 | - | 5 | 6 | 25.35% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 471.00 | 62.00 | 64.75 | 66.06 | 0.00 | - | 1 | 1 | 25.24% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 62.51 | 63.81 | 0.00 | - | 1 | 1 | 24.92% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 475.00 | 56.80 | 61.87 | 63.14 | 0.00 | - | 6 | 20 | 24.86% |
| SPY250331C00476000 | 2024-04-17 12:46PM EDT | 476.00 | 60.19 | 60.93 | 62.31 | 0.00 | - | - | 1 | 24.71% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 480.00 | 66.73 | 58.08 | 59.33 | 0.00 | - | 1 | 5 | 24.27% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 482.00 | 54.28 | 56.63 | 57.94 | 0.00 | - | - | 1 | 24.10% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 483.00 | 59.72 | 56.01 | 57.22 | 0.00 | - | 1 | 2 | 24.00% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 52.38 | 53.54 | 0.00 | - | - | 3 | 23.43% |
| SPY250331C00490000 | 2024-04-29 11:57AM EDT | 490.00 | 55.00 | 51.09 | 52.07 | 0.00 | - | 1 | 85 | 23.19% |
| SPY250331C00491000 | 2024-04-23 9:39AM EDT | 491.00 | 49.98 | 50.22 | 51.41 | 0.00 | - | - | 1 | 23.11% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 48.24 | 49.31 | 0.00 | - | 1 | 8 | 22.79% |
| SPY250331C00495000 | 2024-04-30 11:02AM EDT | 495.00 | 50.28 | 47.87 | 48.48 | +2.23 | +4.64% | 5 | 23 | 22.62% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 496.00 | 48.50 | 46.78 | 47.95 | -2.50 | -4.90% | 2 | 7 | 22.60% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 46.14 | 47.27 | 0.00 | - | 1 | 1 | 22.50% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 45.56 | 46.67 | 0.00 | - | 2 | 1 | 22.44% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 499.00 | 43.05 | 44.85 | 45.87 | 0.00 | - | - | 10 | 22.27% |
| SPY250331C00500000 | 2024-04-30 12:38PM EDT | 500.00 | 45.03 | 44.27 | 45.18 | -2.31 | -4.88% | 5 | 19 | 22.16% |
| SPY250331C00501000 | 2024-04-30 10:38AM EDT | 501.00 | 46.30 | 43.56 | 44.61 | -1.04 | -2.20% | 1 | 3 | 22.11% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 502.00 | 44.60 | 42.78 | 43.91 | 0.00 | - | 1 | 3 | 21.99% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 42.25 | 43.21 | 0.00 | - | 1 | 1 | 21.87% |
| SPY250331C00504000 | 2024-04-30 12:30PM EDT | 504.00 | 42.90 | 41.48 | 42.55 | +0.66 | +1.56% | 1 | 4 | 21.77% |
| SPY250331C00505000 | 2024-04-29 4:10PM EDT | 505.00 | 45.00 | 41.00 | 41.98 | 0.00 | - | 22 | 17 | 21.71% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 506.00 | 44.17 | 40.19 | 41.30 | 0.00 | - | 6 | 6 | 21.60% |
| SPY250331C00507000 | 2024-04-30 12:49PM EDT | 507.00 | 40.10 | 39.70 | 40.70 | -2.74 | -6.40% | 25 | 3 | 21.52% |
| SPY250331C00508000 | 2024-04-29 10:17AM EDT | 508.00 | 43.17 | 39.29 | 40.00 | 0.00 | - | 1 | 1 | 21.39% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 509.00 | 42.16 | 38.64 | 39.32 | 0.00 | - | 1 | 5 | 21.27% |
| SPY250331C00510000 | 2024-04-29 10:36AM EDT | 510.00 | 41.89 | 37.86 | 38.70 | 0.00 | - | 12 | 27 | 21.18% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 512.00 | 34.88 | 36.80 | 37.55 | 0.00 | - | 1 | 7 | 21.03% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 513.00 | 40.46 | 36.03 | 36.82 | 0.00 | - | 1 | 2 | 20.88% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 514.00 | 34.58 | 35.53 | 36.18 | 0.00 | - | 1 | 3 | 20.77% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 515.00 | 32.12 | 34.95 | 35.60 | 0.00 | - | 1 | 48 | 20.69% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 516.00 | 45.78 | 34.36 | 35.00 | 0.00 | - | 2 | 2 | 20.60% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 517.00 | 42.70 | 33.76 | 34.36 | 0.00 | - | 1 | 4 | 20.48% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 518.00 | 34.11 | 33.17 | 33.82 | 0.00 | - | 1 | 24 | 20.41% |
| SPY250331C00519000 | 2024-04-29 9:59AM EDT | 519.00 | 35.73 | 32.61 | 33.24 | 0.00 | - | 1 | 4 | 20.33% |
| SPY250331C00520000 | 2024-04-29 2:58PM EDT | 520.00 | 35.00 | 31.98 | 32.59 | 0.00 | - | 1 | 18 | 20.20% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 521.00 | 32.47 | 31.43 | 32.00 | -7.41 | -18.58% | 3 | 2 | 20.10% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 522.00 | 33.18 | 30.82 | 31.41 | 0.00 | - | 2 | 9 | 20.00% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 524.00 | 27.57 | 29.72 | 30.31 | 0.00 | - | 1 | 3 | 19.84% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 525.00 | 30.32 | 29.18 | 29.76 | 0.00 | - | 1 | 39 | 19.75% |
| SPY250331C00526000 | 2024-04-24 2:35PM EDT | 526.00 | 29.70 | 28.33 | 29.23 | 0.00 | - | 3 | 24 | 19.67% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 527.00 | 37.20 | 28.08 | 28.72 | 0.00 | - | - | 1 | 19.60% |
| SPY250331C00528000 | 2024-04-30 12:39PM EDT | 528.00 | 27.97 | 27.51 | 28.13 | +3.02 | +12.10% | 13 | 31 | 19.49% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 529.00 | 27.83 | 27.01 | 27.53 | -0.59 | -2.08% | 2 | 2 | 19.37% |
| SPY250331C00530000 | 2024-04-29 1:53PM EDT | 530.00 | 29.55 | 26.52 | 27.12 | 0.00 | - | 3 | 2,021 | 19.34% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 531.00 | 36.35 | 25.82 | 26.44 | 0.00 | - | 2 | 2 | 19.18% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 532.00 | 25.05 | 25.40 | 25.85 | 0.00 | - | 2 | 6 | 19.05% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 533.00 | 36.78 | 24.89 | 25.45 | 0.00 | - | 1 | 1 | 19.03% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 534.00 | 35.06 | 24.25 | 24.95 | 0.00 | - | 18 | 19 | 18.95% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 26.48 | 23.90 | 24.44 | 0.00 | - | 1 | 10 | 18.86% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 536.00 | 33.31 | 23.39 | 23.92 | 0.00 | - | - | 1 | 18.76% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 537.00 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 19.72% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 538.00 | 23.33 | 22.11 | 22.97 | -10.52 | -31.08% | 6 | 1 | 18.61% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 539.00 | 22.70 | 21.75 | 22.49 | -10.68 | -32.00% | 46 | 2 | 18.53% |
| SPY250331C00540000 | 2024-04-30 11:21AM EDT | 540.00 | 22.28 | 21.28 | 22.00 | +2.48 | +12.53% | 4 | 16 | 18.44% |
| SPY250331C00541000 | 2024-04-30 11:38AM EDT | 541.00 | 21.81 | 20.75 | 21.56 | -1.26 | -5.46% | 2 | 38 | 18.38% |
| SPY250331C00542000 | 2024-04-30 11:36AM EDT | 542.00 | 21.42 | 20.35 | 21.04 | +2.10 | +10.87% | 56 | 1 | 18.26% |
| SPY250331C00543000 | 2024-04-30 11:36AM EDT | 543.00 | 20.91 | 19.87 | 20.61 | +1.71 | +8.91% | 44 | 5 | 18.20% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 545.00 | 20.45 | 19.01 | 19.63 | 0.00 | - | 74 | 162 | 18.00% |
| SPY250331C00547000 | 2024-04-02 3:26PM EDT | 547.00 | 27.82 | 18.27 | 18.78 | 0.00 | - | - | 2 | 17.85% |
| SPY250331C00550000 | 2024-04-29 12:07PM EDT | 550.00 | 19.33 | 17.02 | 17.46 | 0.00 | - | 16 | 61 | 17.59% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 555.00 | 15.71 | 14.94 | 15.45 | +0.17 | +1.09% | 2 | 9 | 17.21% |
| SPY250331C00560000 | 2024-04-29 9:54AM EDT | 560.00 | 15.19 | 13.12 | 13.51 | 0.00 | - | 1 | 13 | 16.79% |
| SPY250331C00565000 | 2024-04-30 9:52AM EDT | 565.00 | 12.95 | 11.47 | 11.94 | -1.39 | -9.69% | 1 | 50 | 16.51% |
| SPY250331C00570000 | 2024-04-29 9:59AM EDT | 570.00 | 11.72 | 9.99 | 10.39 | 0.00 | - | 2 | 281 | 16.18% |
| SPY250331C00575000 | 2024-04-30 11:41AM EDT | 575.00 | 8.94 | 8.57 | 8.95 | -1.39 | -13.46% | 1 | 204 | 15.83% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 580.00 | 8.56 | 7.50 | 7.70 | 0.00 | - | 1 | 48 | 15.54% |
| SPY250331C00585000 | 2024-04-29 12:01PM EDT | 585.00 | 7.81 | 6.32 | 6.72 | 0.00 | - | 1 | 91 | 15.36% |
| SPY250331C00590000 | 2024-04-29 10:18AM EDT | 590.00 | 6.77 | 5.49 | 5.72 | 0.00 | - | 3 | 11 | 15.09% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 595.00 | 5.60 | 4.64 | 4.97 | 0.00 | - | 18 | 15 | 14.96% |
| SPY250331C00600000 | 2024-04-30 10:08AM EDT | 600.00 | 4.65 | 3.86 | 4.26 | -0.19 | -3.93% | 2 | 190 | 14.78% |
| SPY250331C00605000 | 2024-04-30 12:10PM EDT | 605.00 | 3.56 | 3.30 | 3.55 | -0.43 | -10.78% | 2 | 11 | 14.53% |
| SPY250331C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 3.63 | 2.89 | 2.99 | 0.00 | - | 15 | 45 | 14.35% |
| SPY250331C00615000 | 2024-04-29 12:09PM EDT | 615.00 | 3.00 | 2.44 | 2.53 | 0.00 | - | 17 | 79 | 14.21% |
| SPY250331C00620000 | 2024-04-29 12:12PM EDT | 620.00 | 2.54 | 2.07 | 2.15 | 0.00 | - | 1 | 38 | 14.11% |
| SPY250331C00625000 | 2024-04-18 9:55AM EDT | 625.00 | 2.28 | 1.75 | 1.82 | 0.00 | - | 12 | 39 | 14.01% |
| SPY250331C00630000 | 2024-04-29 2:29PM EDT | 630.00 | 1.57 | 1.48 | 1.54 | -0.28 | -15.14% | 3 | 140 | 13.92% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 635.00 | 1.50 | 1.26 | 1.32 | 0.00 | - | 1 | 554 | 13.88% |
| SPY250331C00640000 | 2024-04-29 2:33PM EDT | 640.00 | 1.27 | 1.08 | 1.14 | 0.00 | - | 2 | 458 | 13.87% |
| SPY250331C00645000 | 2024-03-28 11:55AM EDT | 645.00 | 3.00 | 0.93 | 1.31 | 0.00 | - | 4 | 4 | 14.60% |
| SPY250331C00650000 | 2024-04-30 12:12PM EDT | 650.00 | 1.05 | 0.80 | 0.84 | +0.05 | +5.00% | 5 | 138 | 13.83% |
| SPY250331C00655000 | 2024-04-22 9:30AM EDT | 655.00 | 0.96 | 0.68 | 0.73 | 0.00 | - | 1 | 10 | 13.85% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 660.00 | 1.65 | 0.59 | 0.64 | 0.00 | - | 2 | 2 | 13.89% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 665.00 | 0.80 | 0.51 | 0.56 | 0.00 | - | 1 | 2 | 13.92% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 670.00 | 1.67 | 0.45 | 0.49 | 0.00 | - | 1 | 2 | 13.95% |
| SPY250331C00675000 | 2024-04-29 11:56AM EDT | 675.00 | 0.45 | 0.39 | 0.43 | 0.00 | - | 5 | 115 | 13.99% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-04-30 11:46AM EDT | 370.00 | 3.39 | 3.43 | 3.51 | +0.02 | +0.59% | 5 | 55 | 23.18% |
| SPY250331P00375000 | 2024-04-26 3:42PM EDT | 375.00 | 3.62 | 3.66 | 3.74 | 0.00 | - | 3 | 14 | 22.74% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 3.60 | 3.89 | 3.98 | -0.25 | -6.49% | 1 | 17 | 22.30% |
| SPY250331P00385000 | 2024-04-29 12:02PM EDT | 385.00 | 3.99 | 4.13 | 4.22 | 0.00 | - | 2 | 25 | 21.84% |
| SPY250331P00390000 | 2024-04-29 1:05PM EDT | 390.00 | 4.17 | 4.41 | 4.50 | -0.03 | -0.71% | 1 | 201 | 21.41% |
| SPY250331P00395000 | 2024-04-30 10:28AM EDT | 395.00 | 4.40 | 4.71 | 4.80 | -0.10 | -2.22% | 1 | 97 | 20.98% |
| SPY250331P00400000 | 2024-04-30 9:53AM EDT | 400.00 | 4.89 | 5.04 | 5.15 | +0.04 | +0.82% | 3 | 112 | 20.58% |
| SPY250331P00405000 | 2024-04-30 11:47AM EDT | 405.00 | 5.30 | 5.39 | 5.51 | +0.03 | +0.57% | 1 | 33 | 20.17% |
| SPY250331P00410000 | 2024-04-30 12:15PM EDT | 410.00 | 5.67 | 5.70 | 5.98 | +0.07 | +1.25% | 1 | 83 | 19.85% |
| SPY250331P00415000 | 2024-04-30 9:45AM EDT | 415.00 | 5.94 | 6.16 | 6.37 | +0.03 | +0.51% | 6 | 75 | 19.42% |
| SPY250331P00420000 | 2024-04-30 11:59AM EDT | 420.00 | 6.46 | 6.55 | 6.88 | +0.11 | +1.73% | 5 | 97 | 19.07% |
| SPY250331P00425000 | 2024-04-30 12:39PM EDT | 425.00 | 7.10 | 7.05 | 7.38 | +0.24 | +3.50% | 4 | 96 | 18.68% |
| SPY250331P00430000 | 2024-04-30 12:12PM EDT | 430.00 | 7.50 | 7.61 | 7.85 | +0.25 | +3.45% | 4 | 206 | 18.23% |
| SPY250331P00435000 | 2024-04-29 12:14PM EDT | 435.00 | 7.73 | 8.09 | 8.50 | 0.00 | - | 1 | 34 | 17.89% |
| SPY250331P00440000 | 2024-04-30 9:59AM EDT | 440.00 | 8.34 | 8.78 | 9.00 | +0.06 | +0.72% | 1 | 99 | 17.41% |
| SPY250331P00445000 | 2024-04-30 12:34PM EDT | 445.00 | 9.45 | 9.39 | 9.82 | +0.46 | +5.12% | 1 | 44 | 17.13% |
| SPY250331P00450000 | 2024-04-30 11:53AM EDT | 450.00 | 10.14 | 10.17 | 10.44 | +0.44 | +4.54% | 1 | 79 | 16.66% |
| SPY250331P00455000 | 2024-04-29 12:56PM EDT | 455.00 | 10.30 | 10.91 | 11.33 | 0.00 | - | 3 | 10 | 16.34% |
| SPY250331P00460000 | 2024-04-29 9:30AM EDT | 460.00 | 11.14 | 11.79 | 12.17 | 0.00 | - | 1 | 30 | 15.94% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 465.00 | 12.13 | 12.69 | 13.11 | 0.00 | - | 1 | 2,006 | 15.57% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 469.00 | 16.43 | 13.53 | 13.93 | 0.00 | - | 2 | 6 | 15.27% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 470.00 | 14.48 | 13.70 | 14.14 | 0.00 | - | 1 | 3,828 | 15.19% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 471.00 | 17.59 | 13.86 | 14.40 | 0.00 | - | 1 | 1 | 15.15% |
| SPY250331P00472000 | 2024-04-29 11:15AM EDT | 472.00 | 13.29 | 14.15 | 14.58 | 0.00 | - | 2 | 1,187 | 15.05% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 475.00 | 15.53 | 14.77 | 15.15 | 0.00 | - | 2 | 43 | 14.76% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 479.00 | 14.76 | 15.63 | 16.14 | 0.00 | - | - | 1 | 14.48% |
| SPY250331P00480000 | 2024-04-26 3:31PM EDT | 480.00 | 15.12 | 15.98 | 16.31 | 0.00 | - | 1 | 1 | 14.36% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 482.00 | 14.40 | 16.52 | 16.92 | 0.00 | - | - | 1 | 14.27% |
| SPY250331P00485000 | 2024-04-30 9:52AM EDT | 485.00 | 16.24 | 17.20 | 17.50 | +0.14 | +0.87% | 1 | 9 | 13.93% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 486.00 | 18.83 | 17.47 | 17.95 | 0.00 | - | - | 1 | 13.95% |
| SPY250331P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 18.50 | 18.57 | 19.05 | -1.07 | -5.47% | 1 | 20 | 13.63% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 18.97 | 19.69 | 0.00 | - | 3 | 447 | 13.50% |
| SPY250331P00493000 | 2024-04-26 9:41AM EDT | 493.00 | 19.00 | 19.30 | 19.95 | 0.00 | - | 1 | 2 | 13.40% |
| SPY250331P00494000 | 2024-04-22 11:16AM EDT | 494.00 | 24.65 | 19.70 | 20.28 | 0.00 | - | - | 1 | 13.33% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 495.00 | 25.70 | 19.85 | 20.62 | 0.00 | - | 8 | 115 | 13.27% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 497.00 | 25.78 | 20.63 | 21.07 | 0.00 | - | 4 | 105 | 13.02% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 20.79 | 21.46 | 0.00 | - | - | 3 | 12.97% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 21.23 | 21.79 | 0.00 | - | 1 | 1 | 12.89% |
| SPY250331P00500000 | 2024-04-29 3:36PM EDT | 500.00 | 21.10 | 21.63 | 21.95 | +0.50 | +2.43% | 5 | 2,188 | 12.72% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 21.86 | 22.51 | 0.00 | - | 6 | 1 | 12.75% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 502.00 | 21.00 | 22.14 | 22.86 | 0.00 | - | 1 | 9 | 12.67% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 503.00 | 21.35 | 22.50 | 23.18 | 0.00 | - | 2 | 12 | 12.58% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 504.00 | 23.82 | 22.90 | 23.56 | 0.00 | - | 2 | 4 | 12.51% |
| SPY250331P00505000 | 2024-04-29 11:14AM EDT | 505.00 | 21.70 | 23.13 | 23.93 | 0.00 | - | 3 | 12 | 12.43% |
| SPY250331P00506000 | 2024-04-24 1:26PM EDT | 506.00 | 23.00 | 23.47 | 24.29 | -1.08 | -4.49% | 1 | 4 | 12.34% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 507.00 | 23.17 | 23.89 | 24.64 | 0.00 | - | 1 | 1 | 12.25% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 24.33 | 24.95 | 0.00 | - | 3 | 3 | 12.13% |
| SPY250331P00509000 | 2024-04-29 3:54PM EDT | 509.00 | 23.16 | 24.67 | 25.35 | 0.00 | - | 8 | 10 | 12.06% |
| SPY250331P00510000 | 2024-04-30 10:18AM EDT | 510.00 | 25.30 | 24.92 | 25.81 | +1.49 | +6.26% | 2 | 15 | 12.01% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 513.00 | 29.45 | 26.18 | 26.98 | 0.00 | - | 1 | 11 | 11.74% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 514.00 | 27.42 | 26.55 | 27.39 | 0.00 | - | 3 | 2 | 11.65% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 515.00 | 29.71 | 26.96 | 27.79 | 0.00 | - | 20 | 12 | 11.55% |
| SPY250331P00517000 | 2024-04-30 12:03PM EDT | 517.00 | 27.68 | 27.86 | 28.61 | -5.01 | -15.33% | 1 | 2,000 | 11.35% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 518.00 | 24.95 | 28.12 | 29.07 | 0.00 | - | 9 | 167 | 11.28% |
| SPY250331P00519000 | 2024-04-30 9:57AM EDT | 519.00 | 27.17 | 28.66 | 29.53 | -0.16 | -0.59% | 5 | 8 | 11.19% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 34.49 | 29.05 | 29.95 | 0.00 | - | 1 | 4 | 11.09% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 521.00 | 24.32 | 29.47 | 30.44 | 0.00 | - | - | 4 | 11.01% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 522.00 | 24.67 | 30.03 | 30.89 | 0.00 | - | 1 | 41 | 10.91% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 523.00 | 35.80 | 30.39 | 31.39 | 0.00 | - | 2 | 101 | 10.83% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 524.00 | 26.70 | 30.88 | 31.72 | 0.00 | - | 1 | 1 | 10.66% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 525.00 | 29.77 | 31.34 | 32.29 | 0.00 | - | 1 | 14 | 10.61% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 31.85 | 32.82 | 0.00 | - | - | 2 | 10.53% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 527.00 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 9.50% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 528.00 | 27.69 | 32.85 | 33.82 | 0.00 | - | 1 | 1 | 10.33% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 529.00 | 27.98 | 33.24 | 34.30 | 0.00 | - | 1 | 1 | 10.21% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 32.22 | 33.83 | 34.95 | 0.00 | - | 1 | 15 | 10.18% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 531.00 | 30.40 | 34.37 | 35.49 | 0.00 | - | - | 1 | 10.08% |
| SPY250331P00532000 | 2024-03-28 3:25PM EDT | 532.00 | 27.42 | 33.17 | 34.28 | 0.00 | - | 1 | 1 | 8.94% |
| SPY250331P00533000 | 2024-04-19 2:43PM EDT | 533.00 | 43.92 | 35.49 | 36.65 | 0.00 | - | 4 | 2 | 9.92% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 534.00 | 30.06 | 35.99 | 37.14 | 0.00 | - | 1 | 1 | 9.77% |
| SPY250331P00537000 | 2024-04-30 11:55AM EDT | 537.00 | 37.47 | 37.66 | 38.83 | -1.04 | -2.70% | 2 | 2 | 9.42% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 539.00 | 39.33 | 38.94 | 40.14 | 0.00 | - | - | 1 | 9.27% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 540.00 | 38.96 | 39.51 | 40.76 | -3.09 | -7.35% | 89 | 4 | 9.16% |
| SPY250331P00541000 | 2024-04-01 3:26PM EDT | 541.00 | 32.43 | 40.15 | 41.41 | 0.00 | - | - | 210 | 9.07% |
| SPY250331P00542000 | 2024-04-01 3:25PM EDT | 542.00 | 32.77 | 40.82 | 42.06 | 0.00 | - | - | 261 | 8.96% |
| SPY250331P00543000 | 2024-04-30 10:47AM EDT | 543.00 | 39.06 | 41.48 | 42.73 | +5.06 | +14.88% | 120 | 428 | 8.86% |
| SPY250331P00544000 | 2024-04-30 11:57AM EDT | 544.00 | 41.60 | 42.14 | 43.44 | +7.87 | +23.33% | 64 | 7 | 8.79% |
| SPY250331P00545000 | 2024-04-30 11:55AM EDT | 545.00 | 42.30 | 42.77 | 44.05 | +2.13 | +5.30% | 135 | 2 | 8.63% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 550.00 | 49.31 | 46.34 | 47.69 | 0.00 | - | 1 | 7 | 8.12% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 555.00 | 41.74 | 50.18 | 51.61 | 0.00 | - | - | 0 | 7.59% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 560.00 | 55.07 | 54.40 | 55.91 | 0.00 | - | - | 1 | 7.18% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 565.00 | 56.29 | 59.05 | 60.70 | 0.00 | - | 8 | 4 | 7.31% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 575.00 | 59.80 | 69.02 | 70.72 | 0.00 | - | - | 0 | 8.23% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 580.00 | 67.75 | 74.05 | 75.76 | 0.00 | - | 2 | 0 | 8.73% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 600.00 | 101.65 | 94.00 | 95.80 | 0.00 | - | 2 | 0 | 10.47% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 158.75 | 160.94 | 0.00 | - | - | 0 | 15.60% |
© 2024 Yahoo. All rights reserved.