Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,369.17 -102.87 (-0.36%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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:
Callsfor3 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230403C00320000 | 2023-03-31 3:18PM EDT | 320.00 | 88.40 | 89.10 | 89.89 | +10.47 | +13.44% | 1 | 2 | 139.45% |
| SPY230403C00334000 | 2023-03-22 9:53AM EDT | 334.00 | 64.94 | 75.11 | 75.90 | 0.00 | - | - | 2 | 118.95% |
| SPY230403C00360000 | 2023-03-31 2:23PM EDT | 360.00 | 47.20 | 49.12 | 49.91 | +4.60 | +10.80% | 1 | 2 | 80.47% |
| SPY230403C00363000 | 2023-03-30 11:04AM EDT | 363.00 | 40.70 | 46.12 | 46.91 | 0.00 | - | 8 | 4 | 75.88% |
| SPY230403C00365000 | 2023-03-30 3:47PM EDT | 365.00 | 38.50 | 44.12 | 44.92 | 0.00 | - | 4 | 8 | 73.24% |
| SPY230403C00366000 | 2023-03-29 9:31AM EDT | 366.00 | 33.79 | 43.12 | 43.92 | 0.00 | - | 1 | 2 | 71.78% |
| SPY230403C00370000 | 2023-03-31 3:03PM EDT | 370.00 | 38.16 | 39.13 | 39.92 | +5.34 | +16.27% | 104 | 273 | 66.11% |
| SPY230403C00371000 | 2023-03-31 2:12PM EDT | 371.00 | 36.58 | 38.13 | 38.92 | +11.49 | +45.80% | 1 | 1 | 64.65% |
| SPY230403C00372000 | 2023-03-31 2:20PM EDT | 372.00 | 35.38 | 37.13 | 37.92 | +7.35 | +26.22% | 2 | 26 | 63.09% |
| SPY230403C00374000 | 2023-03-29 4:12PM EDT | 374.00 | 27.52 | 35.13 | 35.92 | 0.00 | - | 7 | 3 | 60.06% |
| SPY230403C00375000 | 2023-03-27 2:08PM EDT | 375.00 | 22.09 | 34.13 | 34.92 | 0.00 | - | 8 | 12 | 58.59% |
| SPY230403C00376000 | 2023-03-27 2:39PM EDT | 376.00 | 22.30 | 33.13 | 33.92 | 0.00 | - | 1 | 1 | 57.03% |
| SPY230403C00377000 | 2023-03-31 1:23PM EDT | 377.00 | 30.16 | 32.13 | 32.92 | +7.22 | +31.47% | 5 | 3 | 55.47% |
| SPY230403C00378000 | 2023-03-31 12:32PM EDT | 378.00 | 29.35 | 31.13 | 31.92 | +3.50 | +13.54% | 7 | 107 | 54.00% |
| SPY230403C00380000 | 2023-03-31 2:15PM EDT | 380.00 | 27.54 | 29.13 | 29.92 | +4.11 | +17.54% | 164 | 168 | 50.98% |
| SPY230403C00381000 | 2023-03-29 10:37AM EDT | 381.00 | 18.50 | 28.13 | 28.92 | 0.00 | - | 4 | 17 | 64.06% |
| SPY230403C00382000 | 2023-03-28 1:25PM EDT | 382.00 | 13.65 | 27.13 | 27.92 | 0.00 | - | 344 | 343 | 62.21% |
| SPY230403C00383000 | 2023-03-31 11:08AM EDT | 383.00 | 23.30 | 26.13 | 26.92 | +2.54 | +12.24% | 15 | 250 | 60.40% |
| SPY230403C00384000 | 2023-03-30 3:12PM EDT | 384.00 | 21.46 | 25.13 | 25.92 | +2.25 | +11.71% | 2 | 85 | 58.55% |
| SPY230403C00385000 | 2023-03-31 3:49PM EDT | 385.00 | 23.11 | 24.13 | 24.92 | +4.26 | +22.60% | 39 | 115 | 56.69% |
| SPY230403C00386000 | 2023-03-31 2:44PM EDT | 386.00 | 21.46 | 23.13 | 23.93 | +3.95 | +22.56% | 19 | 41 | 55.08% |
| SPY230403C00387000 | 2023-03-31 3:40PM EDT | 387.00 | 21.36 | 22.13 | 22.93 | +4.62 | +27.60% | 15 | 382 | 53.17% |
| SPY230403C00388000 | 2023-03-31 3:44PM EDT | 388.00 | 20.30 | 21.13 | 21.93 | +5.00 | +32.68% | 51 | 380 | 51.32% |
| SPY230403C00389000 | 2023-03-31 2:46PM EDT | 389.00 | 18.35 | 20.13 | 20.93 | +3.78 | +25.94% | 13 | 371 | 49.41% |
| SPY230403C00390000 | 2023-03-31 4:11PM EDT | 390.00 | 19.52 | 19.14 | 19.93 | +5.76 | +41.86% | 231 | 400 | 47.53% |
| SPY230403C00391000 | 2023-03-31 4:14PM EDT | 391.00 | 18.54 | 18.14 | 18.93 | +5.59 | +43.17% | 111 | 472 | 45.61% |
| SPY230403C00392000 | 2023-03-31 3:52PM EDT | 392.00 | 17.48 | 17.14 | 17.93 | +5.82 | +49.91% | 128 | 2,138 | 43.70% |
| SPY230403C00393000 | 2023-03-31 4:02PM EDT | 393.00 | 16.42 | 16.14 | 16.93 | +5.47 | +49.95% | 244 | 1,069 | 41.80% |
| SPY230403C00394000 | 2023-03-31 4:14PM EDT | 394.00 | 15.53 | 15.14 | 15.93 | +5.77 | +59.12% | 374 | 1,010 | 39.84% |
| SPY230403C00395000 | 2023-03-31 4:00PM EDT | 395.00 | 14.32 | 14.15 | 14.94 | +5.21 | +57.19% | 803 | 2,568 | 38.06% |
| SPY230403C00396000 | 2023-03-31 3:59PM EDT | 396.00 | 13.36 | 13.15 | 13.94 | +5.16 | +62.93% | 372 | 2,790 | 36.08% |
| SPY230403C00397000 | 2023-03-31 4:01PM EDT | 397.00 | 12.40 | 12.17 | 12.93 | +5.09 | +69.63% | 982 | 3,340 | 33.91% |
| SPY230403C00398000 | 2023-03-31 4:13PM EDT | 398.00 | 11.55 | 11.20 | 11.95 | +5.19 | +81.60% | 764 | 2,552 | 32.23% |
| SPY230403C00399000 | 2023-03-31 4:08PM EDT | 399.00 | 10.64 | 10.24 | 10.94 | +5.04 | +90.00% | 895 | 3,957 | 30.03% |
| SPY230403C00400000 | 2023-03-31 4:14PM EDT | 400.00 | 9.55 | 9.26 | 9.95 | +4.75 | +98.96% | 2,286 | 5,507 | 28.10% |
| SPY230403C00401000 | 2023-03-31 4:10PM EDT | 401.00 | 8.61 | 8.23 | 8.97 | +4.63 | +116.33% | 1,550 | 7,605 | 26.27% |
| SPY230403C00402000 | 2023-03-31 4:14PM EDT | 402.00 | 7.65 | 7.33 | 8.00 | +4.40 | +135.38% | 4,164 | 8,333 | 24.54% |
| SPY230403C00403000 | 2023-03-31 4:14PM EDT | 403.00 | 6.67 | 6.38 | 7.04 | +4.10 | +159.53% | 4,178 | 6,058 | 22.80% |
| SPY230403C00404000 | 2023-03-31 4:11PM EDT | 404.00 | 5.77 | 5.43 | 6.09 | +3.78 | +189.95% | 10,874 | 4,974 | 21.09% |
| SPY230403C00405000 | 2023-03-31 4:14PM EDT | 405.00 | 4.87 | 4.53 | 5.15 | +3.38 | +226.85% | 33,496 | 7,669 | 19.34% |
| SPY230403C00406000 | 2023-03-31 4:14PM EDT | 406.00 | 4.00 | 3.70 | 4.27 | +2.93 | +273.83% | 73,435 | 6,120 | 17.99% |
| SPY230403C00407000 | 2023-03-31 4:14PM EDT | 407.00 | 3.16 | 3.10 | 3.19 | +2.42 | +327.03% | 101,819 | 5,458 | 14.43% |
| SPY230403C00408000 | 2023-03-31 4:14PM EDT | 408.00 | 2.42 | 2.40 | 2.47 | +1.93 | +393.88% | 103,766 | 6,967 | 13.95% |
| SPY230403C00409000 | 2023-03-31 4:14PM EDT | 409.00 | 1.79 | 1.78 | 1.81 | +1.46 | +442.42% | 81,551 | 5,287 | 13.31% |
| SPY230403C00410000 | 2023-03-31 4:14PM EDT | 410.00 | 1.27 | 1.25 | 1.28 | +1.06 | +504.76% | 76,970 | 5,848 | 12.94% |
| SPY230403C00411000 | 2023-03-31 4:14PM EDT | 411.00 | 0.83 | 0.83 | 0.85 | +0.69 | +492.86% | 44,560 | 7,315 | 12.56% |
| SPY230403C00412000 | 2023-03-31 4:14PM EDT | 412.00 | 0.51 | 0.51 | 0.52 | +0.42 | +466.67% | 30,507 | 2,713 | 12.13% |
| SPY230403C00413000 | 2023-03-31 4:14PM EDT | 413.00 | 0.30 | 0.29 | 0.30 | +0.24 | +400.00% | 13,281 | 1,866 | 11.84% |
| SPY230403C00414000 | 2023-03-31 4:14PM EDT | 414.00 | 0.16 | 0.16 | 0.17 | +0.12 | +300.00% | 13,954 | 3,802 | 11.79% |
| SPY230403C00415000 | 2023-03-31 4:14PM EDT | 415.00 | 0.09 | 0.08 | 0.10 | +0.07 | +350.00% | 13,360 | 3,411 | 12.01% |
| SPY230403C00416000 | 2023-03-31 4:13PM EDT | 416.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 6,054 | 636 | 11.91% |
| SPY230403C00417000 | 2023-03-31 4:14PM EDT | 417.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 4,307 | 866 | 12.31% |
| SPY230403C00418000 | 2023-03-31 4:14PM EDT | 418.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,451 | 374 | 13.67% |
| SPY230403C00419000 | 2023-03-31 4:12PM EDT | 419.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,601 | 1,303 | 14.06% |
| SPY230403C00420000 | 2023-03-31 4:12PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,718 | 934 | 15.43% |
| SPY230403C00421000 | 2023-03-31 4:10PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 93 | 15.24% |
| SPY230403C00422000 | 2023-03-31 3:50PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 125 | 16.41% |
| SPY230403C00423000 | 2023-03-30 10:22AM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 17.58% |
| SPY230403C00424000 | 2023-03-31 3:45PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 18.75% |
| SPY230403C00425000 | 2023-03-31 4:14PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 101 | 19.53% |
| SPY230403C00426000 | 2023-03-23 3:27PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 16 | 20.70% |
| SPY230403C00428000 | 2023-03-24 9:52AM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 23.05% |
| SPY230403C00429000 | 2023-03-31 3:35PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 6 | 24.22% |
| SPY230403C00430000 | 2023-03-31 3:50PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 25.00% |
| SPY230403C00432000 | 2023-03-24 12:24PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 341 | 27.34% |
| SPY230403C00433000 | 2023-03-29 9:34AM EDT | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 28.13% |
| SPY230403C00434000 | 2023-03-21 3:54PM EDT | 434.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 22 | 29.30% |
| SPY230403C00435000 | 2023-03-30 9:53AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 30.47% |
| SPY230403C00436000 | 2023-03-31 12:22PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 31.25% |
| SPY230403C00437000 | 2023-03-24 12:02PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 32.42% |
| SPY230403C00438000 | 2023-03-24 10:02AM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 142 | 33.59% |
| SPY230403C00439000 | 2023-03-29 9:30AM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 34.38% |
| SPY230403C00440000 | 2023-03-22 3:50PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 35.16% |
| SPY230403C00441000 | 2023-03-23 1:35PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 36.72% |
| SPY230403C00449000 | 2023-03-22 1:13PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 44.53% |
| SPY230403C00450000 | 2023-03-31 2:34PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 45.31% |
Putsfor3 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230403P00320000 | 2023-03-31 11:27AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 103.13% |
| SPY230403P00330000 | 2023-03-31 9:57AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,111 | 401 | 90.63% |
| SPY230403P00334000 | 2023-03-31 9:57AM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 736 | 315 | 87.50% |
| SPY230403P00336000 | 2023-03-31 4:02PM EDT | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 904 | 84.38% |
| SPY230403P00337000 | 2023-03-31 9:57AM EDT | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 670 | 145 | 84.38% |
| SPY230403P00338000 | 2023-03-30 11:59AM EDT | 338.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 830 | 790 | 81.25% |
| SPY230403P00339000 | 2023-03-31 9:57AM EDT | 339.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 496 | 160 | 81.25% |
| SPY230403P00340000 | 2023-03-31 10:01AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 211 | 79.69% |
| SPY230403P00341000 | 2023-03-31 10:27AM EDT | 341.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 7 | 78.13% |
| SPY230403P00342000 | 2023-03-28 9:31AM EDT | 342.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 78.13% |
| SPY230403P00343000 | 2023-03-31 11:16AM EDT | 343.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 52 | 75.00% |
| SPY230403P00345000 | 2023-03-31 11:43AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 282 | 5,614 | 75.00% |
| SPY230403P00346000 | 2023-03-31 11:43AM EDT | 346.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,994 | 71.88% |
| SPY230403P00347000 | 2023-03-31 9:57AM EDT | 347.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 563 | 150 | 71.88% |
| SPY230403P00348000 | 2023-03-31 1:46PM EDT | 348.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 906 | 24 | 70.31% |
| SPY230403P00349000 | 2023-03-31 1:51PM EDT | 349.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,380 | 65 | 68.75% |
| SPY230403P00350000 | 2023-03-31 4:04PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,062 | 16,175 | 68.75% |
| SPY230403P00351000 | 2023-03-31 4:07PM EDT | 351.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 559 | 140 | 67.19% |
| SPY230403P00352000 | 2023-03-31 9:57AM EDT | 352.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 10 | 65.63% |
| SPY230403P00353000 | 2023-03-31 3:27PM EDT | 353.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 63 | 65.63% |
| SPY230403P00354000 | 2023-03-31 3:50PM EDT | 354.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,190 | 899 | 62.50% |
| SPY230403P00355000 | 2023-03-31 4:13PM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 658 | 576 | 68.75% |
| SPY230403P00356000 | 2023-03-31 3:49PM EDT | 356.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,912 | 301 | 67.97% |
| SPY230403P00357000 | 2023-03-31 9:50AM EDT | 357.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 739 | 46 | 66.41% |
| SPY230403P00358000 | 2023-03-31 3:38PM EDT | 358.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 379 | 64.84% |
| SPY230403P00359000 | 2023-03-31 3:35PM EDT | 359.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 374 | 143 | 64.06% |
| SPY230403P00360000 | 2023-03-31 3:37PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,194 | 1,266 | 62.50% |
| SPY230403P00361000 | 2023-03-31 3:50PM EDT | 361.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,427 | 313 | 61.72% |
| SPY230403P00362000 | 2023-03-31 3:15PM EDT | 362.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 324 | 60.16% |
| SPY230403P00363000 | 2023-03-31 12:23PM EDT | 363.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 258 | 59.38% |
| SPY230403P00364000 | 2023-03-31 3:51PM EDT | 364.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 496 | 71 | 57.81% |
| SPY230403P00365000 | 2023-03-30 2:14PM EDT | 365.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 439 | 386 | 56.25% |
| SPY230403P00366000 | 2023-03-31 3:09PM EDT | 366.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 996 | 438 | 55.47% |
| SPY230403P00367000 | 2023-03-31 11:27AM EDT | 367.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,568 | 278 | 53.91% |
| SPY230403P00368000 | 2023-03-31 2:19PM EDT | 368.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,216 | 1,165 | 53.13% |
| SPY230403P00369000 | 2023-03-31 4:02PM EDT | 369.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 979 | 1,774 | 51.56% |
| SPY230403P00370000 | 2023-03-31 2:33PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 151 | 16,114 | 50.78% |
| SPY230403P00371000 | 2023-03-31 2:10PM EDT | 371.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 991 | 1,078 | 50.78% |
| SPY230403P00372000 | 2023-03-31 1:27PM EDT | 372.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 1,743 | 49.61% |
| SPY230403P00373000 | 2023-03-31 3:43PM EDT | 373.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,024 | 6,201 | 48.44% |
| SPY230403P00374000 | 2023-03-31 2:21PM EDT | 374.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,488 | 7,177 | 46.88% |
| SPY230403P00375000 | 2023-03-31 3:59PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,068 | 860 | 45.70% |
| SPY230403P00376000 | 2023-03-31 3:43PM EDT | 376.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,563 | 12,382 | 44.53% |
| SPY230403P00377000 | 2023-03-31 3:47PM EDT | 377.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 170 | 603 | 43.36% |
| SPY230403P00378000 | 2023-03-31 3:52PM EDT | 378.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 185 | 5,579 | 42.19% |
| SPY230403P00379000 | 2023-03-31 4:05PM EDT | 379.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 897 | 1,450 | 40.63% |
| SPY230403P00380000 | 2023-03-31 4:06PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,958 | 19,394 | 39.45% |
| SPY230403P00381000 | 2023-03-31 4:14PM EDT | 381.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,118 | 595 | 38.28% |
| SPY230403P00382000 | 2023-03-31 4:13PM EDT | 382.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,172 | 1,630 | 38.67% |
| SPY230403P00383000 | 2023-03-31 3:51PM EDT | 383.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,369 | 1,375 | 35.94% |
| SPY230403P00384000 | 2023-03-31 4:10PM EDT | 384.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 7,240 | 1,906 | 36.33% |
| SPY230403P00385000 | 2023-03-31 4:01PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 3,607 | 11,531 | 34.96% |
| SPY230403P00386000 | 2023-03-31 3:48PM EDT | 386.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7,032 | 6,181 | 33.59% |
| SPY230403P00387000 | 2023-03-31 3:58PM EDT | 387.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 553 | 1,712 | 32.42% |
| SPY230403P00388000 | 2023-03-31 3:59PM EDT | 388.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 8,302 | 1,813 | 31.06% |
| SPY230403P00389000 | 2023-03-31 3:57PM EDT | 389.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 7,087 | 2,658 | 29.69% |
| SPY230403P00390000 | 2023-03-31 4:09PM EDT | 390.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 5,970 | 6,644 | 28.32% |
| SPY230403P00391000 | 2023-03-31 4:11PM EDT | 391.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 8,327 | 3,577 | 27.15% |
| SPY230403P00392000 | 2023-03-31 4:14PM EDT | 392.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 2,412 | 2,055 | 25.78% |
| SPY230403P00393000 | 2023-03-31 4:14PM EDT | 393.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 3,113 | 2,957 | 25.39% |
| SPY230403P00394000 | 2023-03-31 4:05PM EDT | 394.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 5,980 | 4,171 | 24.02% |
| SPY230403P00395000 | 2023-03-31 4:13PM EDT | 395.00 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 19,285 | 6,444 | 22.66% |
| SPY230403P00396000 | 2023-03-31 4:14PM EDT | 396.00 | 0.03 | 0.03 | 0.04 | -0.34 | -91.89% | 9,330 | 4,731 | 21.29% |
| SPY230403P00397000 | 2023-03-31 4:14PM EDT | 397.00 | 0.04 | 0.04 | 0.05 | -0.41 | -91.11% | 11,715 | 4,557 | 20.61% |
| SPY230403P00398000 | 2023-03-31 4:14PM EDT | 398.00 | 0.06 | 0.05 | 0.06 | -0.51 | -89.47% | 15,423 | 4,234 | 19.73% |
| SPY230403P00399000 | 2023-03-31 4:14PM EDT | 399.00 | 0.06 | 0.05 | 0.06 | -0.65 | -91.55% | 15,373 | 6,139 | 18.26% |
| SPY230403P00400000 | 2023-03-31 4:14PM EDT | 400.00 | 0.08 | 0.07 | 0.08 | -0.82 | -91.11% | 57,836 | 12,316 | 17.68% |
| SPY230403P00401000 | 2023-03-31 4:14PM EDT | 401.00 | 0.09 | 0.08 | 0.09 | -1.03 | -91.96% | 27,995 | 3,686 | 16.46% |
| SPY230403P00402000 | 2023-03-31 4:14PM EDT | 402.00 | 0.12 | 0.11 | 0.12 | -1.27 | -91.37% | 49,462 | 7,140 | 15.72% |
| SPY230403P00403000 | 2023-03-31 4:14PM EDT | 403.00 | 0.15 | 0.15 | 0.16 | -1.58 | -91.33% | 60,129 | 5,433 | 15.02% |
| SPY230403P00404000 | 2023-03-31 4:14PM EDT | 404.00 | 0.21 | 0.21 | 0.22 | -1.91 | -90.09% | 83,126 | 2,849 | 14.36% |
| SPY230403P00405000 | 2023-03-31 4:14PM EDT | 405.00 | 0.31 | 0.30 | 0.31 | -2.33 | -88.26% | 179,019 | 2,361 | 13.77% |
| SPY230403P00406000 | 2023-03-31 4:14PM EDT | 406.00 | 0.44 | 0.44 | 0.45 | -2.73 | -86.12% | 114,949 | 2,420 | 13.36% |
| SPY230403P00407000 | 2023-03-31 4:14PM EDT | 407.00 | 0.64 | 0.64 | 0.65 | -3.24 | -83.51% | 115,877 | 368 | 12.96% |
| SPY230403P00408000 | 2023-03-31 4:14PM EDT | 408.00 | 0.92 | 0.91 | 0.92 | -3.72 | -80.17% | 84,006 | 194 | 12.55% |
| SPY230403P00409000 | 2023-03-31 4:14PM EDT | 409.00 | 1.28 | 1.28 | 1.30 | -4.20 | -76.64% | 63,111 | 31 | 12.31% |
| SPY230403P00410000 | 2023-03-31 4:14PM EDT | 410.00 | 1.75 | 1.75 | 1.78 | -4.60 | -72.44% | 13,029 | 420 | 12.02% |
| SPY230403P00411000 | 2023-03-31 4:14PM EDT | 411.00 | 2.30 | 2.29 | 2.35 | -5.30 | -69.74% | 2,616 | 88 | 11.56% |
| SPY230403P00412000 | 2023-03-31 4:14PM EDT | 412.00 | 3.00 | 2.95 | 3.06 | -5.17 | -63.28% | 533 | 22 | 11.38% |
| SPY230403P00413000 | 2023-03-31 4:05PM EDT | 413.00 | 3.81 | 3.65 | 4.09 | -6.19 | -61.90% | 336 | 39 | 14.11% |
| SPY230403P00414000 | 2023-03-31 4:06PM EDT | 414.00 | 4.66 | 4.32 | 4.99 | -5.49 | -54.09% | 162 | 4 | 15.06% |
| SPY230403P00415000 | 2023-03-31 4:11PM EDT | 415.00 | 5.60 | 5.23 | 5.90 | -5.52 | -49.64% | 704 | 32 | 15.77% |
| SPY230403P00417000 | 2023-03-31 4:08PM EDT | 417.00 | 7.44 | 7.14 | 7.92 | -7.11 | -48.87% | 35 | 10 | 19.95% |
| SPY230403P00420000 | 2023-03-31 3:03PM EDT | 420.00 | 11.89 | 10.13 | 10.91 | -4.74 | -28.50% | 25 | 0 | 25.15% |
© 2023 Yahoo. All rights reserved.
