SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 180.00 | 342.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 200.00 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 82.18% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2023-07-10 9:56AM EDT | 220.00 | 230.50 | 236.00 | 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 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 34.11% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 63.46% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 240.00 | 228.00 | 206.50 | 210.50 | 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 | 79.90% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 250.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 255.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 260.00 | 253.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 57.48% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 275.00 | 191.55 | 204.14 | 207.97 | 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 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250321C00290000 | 2023-12-04 11:32AM EDT | 290.00 | 178.06 | 190.46 | 194.34 | 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 | 2024-04-24 11:44AM EDT | 300.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 51.40% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 310.00 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 315.00 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 60.49% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 320.00 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 61.34% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 325.00 | 194.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00330000 | 2024-04-18 11:43AM EDT | 330.00 | 187.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 335.00 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 47.72% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 340.00 | 177.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 345.00 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 33.94% |
| SPY250321C00350000 | 2024-04-29 3:12PM EDT | 350.00 | 173.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 355.00 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 46.38% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 360.00 | 173.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 365.00 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 45.60% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 370.00 | 151.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 375.00 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 50.71% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 380.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 385.00 | 156.30 | 140.38 | 142.23 | 0.00 | - | 2 | 632 | 36.01% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 390.00 | 132.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00400000 | 2024-04-25 2:47PM EDT | 400.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 405.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 410.00 | 112.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00415000 | 2024-04-26 10:53AM EDT | 415.00 | 114.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00420000 | 2024-04-23 9:51AM EDT | 420.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00425000 | 2024-04-29 9:54AM EDT | 425.00 | 106.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00430000 | 2024-04-29 11:55AM EDT | 430.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 435.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00440000 | 2024-04-26 1:44PM EDT | 440.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 445.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00450000 | 2024-04-29 3:15PM EDT | 450.00 | 84.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 455.00 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00460000 | 2024-04-26 10:18AM EDT | 460.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 465.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00470000 | 2024-04-29 9:58AM EDT | 470.00 | 69.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 475.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY250321C00480000 | 2024-04-29 9:45AM EDT | 480.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00485000 | 2024-04-25 10:10AM EDT | 485.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00490000 | 2024-04-29 11:38AM EDT | 490.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00495000 | 2024-04-29 10:48AM EDT | 495.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00500000 | 2024-04-29 11:33AM EDT | 500.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00505000 | 2024-04-29 3:22PM EDT | 505.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00510000 | 2024-04-29 3:43PM EDT | 510.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY250321C00515000 | 2024-04-29 2:20PM EDT | 515.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250321C00520000 | 2024-04-26 1:36PM EDT | 520.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250321C00525000 | 2024-04-29 2:19PM EDT | 525.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250321C00530000 | 2024-04-29 1:36PM EDT | 530.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250321C00535000 | 2024-04-29 3:55PM EDT | 535.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.78% |
| SPY250321C00540000 | 2024-04-29 3:36PM EDT | 540.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1,969 | 0 | 1.56% |
| SPY250321C00545000 | 2024-04-29 2:54PM EDT | 545.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250321C00550000 | 2024-04-29 1:20PM EDT | 550.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250321C00555000 | 2024-04-29 2:31PM EDT | 555.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY250321C00560000 | 2024-04-29 2:36PM EDT | 560.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250321C00565000 | 2024-04-29 12:10PM EDT | 565.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250321C00570000 | 2024-04-29 1:08PM EDT | 570.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250321C00575000 | 2024-04-29 2:04PM EDT | 575.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250321C00580000 | 2024-04-29 10:52AM EDT | 580.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00585000 | 2024-04-29 12:46PM EDT | 585.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00590000 | 2024-04-29 2:53PM EDT | 590.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250321C00595000 | 2024-04-29 2:54PM EDT | 595.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00600000 | 2024-04-29 2:36PM EDT | 600.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SPY250321C00605000 | 2024-04-29 2:19PM EDT | 605.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250321C00610000 | 2024-04-29 10:32AM EDT | 610.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00615000 | 2024-04-29 10:40AM EDT | 615.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00620000 | 2024-04-29 2:19PM EDT | 620.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250321C00625000 | 2024-04-29 3:13PM EDT | 625.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00630000 | 2024-04-29 3:14PM EDT | 630.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00635000 | 2024-04-29 3:15PM EDT | 635.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00640000 | 2024-04-16 9:45AM EDT | 640.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00645000 | 2024-04-25 9:55AM EDT | 645.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00650000 | 2024-04-23 3:04PM EDT | 650.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250321C00655000 | 2024-04-29 12:43PM EDT | 655.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00660000 | 2024-04-29 10:27AM EDT | 660.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250321C00665000 | 2024-04-17 12:38PM EDT | 665.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00670000 | 2024-04-29 10:20AM EDT | 670.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00675000 | 2024-04-29 1:11PM EDT | 675.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250321C00680000 | 2024-04-29 10:28AM EDT | 680.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00685000 | 2024-04-24 9:56AM EDT | 685.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00690000 | 2024-04-29 2:32PM EDT | 690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00695000 | 2024-04-29 9:40AM EDT | 695.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250321C00700000 | 2024-04-29 2:27PM EDT | 700.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250321C00705000 | 2024-04-19 3:24PM EDT | 705.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321C00710000 | 2024-04-25 2:15PM EDT | 710.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00715000 | 2024-04-10 1:08PM EDT | 715.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00720000 | 2024-04-25 10:16AM EDT | 720.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250321C00725000 | 2024-04-23 2:29PM EDT | 725.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00730000 | 2024-04-23 1:41PM EDT | 730.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00735000 | 2024-03-21 11:11AM EDT | 735.00 | 0.34 | 0.07 | 0.15 | 0.00 | - | 2 | 27 | 15.16% |
| SPY250321C00740000 | 2024-04-25 2:15PM EDT | 740.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00745000 | 2024-04-25 2:15PM EDT | 745.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00750000 | 2024-04-26 1:24PM EDT | 750.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250321C00755000 | 2024-04-19 3:15PM EDT | 755.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| SPY250321C00760000 | 2024-04-24 12:51PM EDT | 760.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY250321C00765000 | 2024-04-25 2:15PM EDT | 765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00770000 | 2024-04-26 9:30AM EDT | 770.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-04-29 3:20PM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY250321P00185000 | 2024-04-19 2:15PM EDT | 185.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250321P00190000 | 2024-01-16 1:24PM EDT | 190.00 | 0.73 | 0.58 | 0.66 | 0.00 | - | 2 | 25 | 47.41% |
| SPY250321P00195000 | 2024-04-16 1:57PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY250321P00200000 | 2024-04-25 2:47PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY250321P00205000 | 2024-04-29 10:43AM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00210000 | 2024-04-26 12:35PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 215.00 | 0.70 | 0.58 | 0.63 | 0.00 | - | 3 | 407 | 41.60% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00225000 | 2024-04-24 2:28PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250321P00230000 | 2024-04-26 9:39AM EDT | 230.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 235.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 240.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00245000 | 2024-04-26 3:59PM EDT | 245.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY250321P00250000 | 2024-04-29 1:12PM EDT | 250.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SPY250321P00255000 | 2024-04-29 12:40PM EDT | 255.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00260000 | 2024-04-24 9:42AM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPY250321P00265000 | 2024-04-25 9:50AM EDT | 265.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY250321P00270000 | 2024-04-26 10:12AM EDT | 270.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00275000 | 2024-04-17 2:03PM EDT | 275.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 285.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY250321P00290000 | 2024-04-29 1:26PM EDT | 290.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250321P00295000 | 2024-04-29 11:12AM EDT | 295.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00300000 | 2024-04-29 11:43AM EDT | 300.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00310000 | 2024-04-25 3:00PM EDT | 310.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250321P00315000 | 2024-04-29 12:37PM EDT | 315.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250321P00320000 | 2024-04-26 3:34PM EDT | 320.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SPY250321P00325000 | 2024-04-29 10:08AM EDT | 325.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250321P00330000 | 2024-04-26 3:00PM EDT | 330.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00335000 | 2024-04-29 11:27AM EDT | 335.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00340000 | 2024-04-29 1:42PM EDT | 340.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250321P00345000 | 2024-04-29 10:36AM EDT | 345.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00350000 | 2024-04-29 3:34PM EDT | 350.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00355000 | 2024-04-26 10:52AM EDT | 355.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00360000 | 2024-04-29 2:04PM EDT | 360.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| SPY250321P00365000 | 2024-04-29 12:30PM EDT | 365.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250321P00370000 | 2024-04-29 12:14PM EDT | 370.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| SPY250321P00375000 | 2024-04-29 12:30PM EDT | 375.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321P00380000 | 2024-04-29 3:28PM EDT | 380.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| SPY250321P00385000 | 2024-04-29 9:33AM EDT | 385.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00390000 | 2024-04-29 12:38PM EDT | 390.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321P00395000 | 2024-04-29 12:02PM EDT | 395.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00400000 | 2024-04-29 3:51PM EDT | 400.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250321P00405000 | 2024-04-29 2:11PM EDT | 405.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250321P00410000 | 2024-04-29 3:52PM EDT | 410.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY250321P00415000 | 2024-04-29 3:50PM EDT | 415.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250321P00420000 | 2024-04-29 3:44PM EDT | 420.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250321P00425000 | 2024-04-29 3:30PM EDT | 425.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250321P00430000 | 2024-04-29 3:35PM EDT | 430.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321P00435000 | 2024-04-29 3:58PM EDT | 435.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250321P00440000 | 2024-04-29 10:35AM EDT | 440.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321P00445000 | 2024-04-29 9:47AM EDT | 445.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321P00450000 | 2024-04-29 3:15PM EDT | 450.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250321P00455000 | 2024-04-29 3:20PM EDT | 455.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321P00460000 | 2024-04-29 3:10PM EDT | 460.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY250321P00465000 | 2024-04-29 1:00PM EDT | 465.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPY250321P00470000 | 2024-04-26 4:10PM EDT | 470.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250321P00475000 | 2024-04-29 1:34PM EDT | 475.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250321P00480000 | 2024-04-29 3:11PM EDT | 480.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250321P00485000 | 2024-04-29 2:09PM EDT | 485.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY250321P00490000 | 2024-04-29 3:32PM EDT | 490.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250321P00495000 | 2024-04-29 10:54AM EDT | 495.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250321P00500000 | 2024-04-29 3:55PM EDT | 500.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.39% |
| SPY250321P00505000 | 2024-04-29 3:38PM EDT | 505.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
| SPY250321P00510000 | 2024-04-29 4:07PM EDT | 510.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.01% |
| SPY250321P00515000 | 2024-04-26 2:59PM EDT | 515.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00520000 | 2024-04-26 3:45PM EDT | 520.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.00% |
| SPY250321P00525000 | 2024-04-29 1:55PM EDT | 525.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00530000 | 2024-04-29 9:47AM EDT | 530.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00535000 | 2024-04-29 2:35PM EDT | 535.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00540000 | 2024-04-29 3:54PM EDT | 540.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250321P00545000 | 2024-04-29 2:36PM EDT | 545.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 550.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 555.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 560.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 565.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 570.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 575.00 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 580.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 585.00 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 590.00 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00600000 | 2024-04-26 9:36AM EDT | 600.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 15.15% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 630.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 650.00 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 41.48% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 43.68% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 44.21% |
© 2024 Yahoo. All rights reserved.