Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00436000 | 2024-03-28 2:06PM EDT | 436.00 | 87.55 | 87.02 | 87.55 | +3.58 | +4.26% | 2 | 0 | 80.27% |
SPY240401C00437000 | 2024-03-28 12:36PM EDT | 437.00 | 86.33 | 86.08 | 86.56 | +1.72 | +2.03% | 1 | 1 | 81.05% |
SPY240401C00445000 | 2024-03-28 2:46PM EDT | 445.00 | 78.30 | 78.08 | 78.57 | +3.10 | +4.12% | 1 | 1 | 74.17% |
SPY240401C00450000 | 2024-03-28 2:58PM EDT | 450.00 | 74.26 | 73.08 | 73.56 | +4.01 | +5.71% | 12 | 62 | 69.53% |
SPY240401C00454000 | 2024-03-27 10:00AM EDT | 454.00 | 67.04 | 69.09 | 69.56 | 0.00 | - | 7 | 7 | 66.21% |
SPY240401C00460000 | 2024-03-28 3:20PM EDT | 460.00 | 64.27 | 63.09 | 63.56 | +4.25 | +7.08% | 6 | 14 | 60.89% |
SPY240401C00461000 | 2024-03-28 2:55PM EDT | 461.00 | 62.61 | 62.03 | 62.56 | +3.14 | +5.28% | 1 | 1 | 58.89% |
SPY240401C00462000 | 2024-03-28 10:36AM EDT | 462.00 | 61.48 | 61.03 | 61.56 | +3.32 | +5.71% | 4 | 4 | 58.01% |
SPY240401C00463000 | 2024-03-20 9:30AM EDT | 463.00 | 53.25 | 60.03 | 60.56 | 0.00 | - | - | 1 | 57.13% |
SPY240401C00470000 | 2024-03-22 2:24PM EDT | 470.00 | 52.80 | 53.04 | 53.56 | 0.00 | - | 1 | 1 | 51.27% |
SPY240401C00475000 | 2024-03-28 3:00PM EDT | 475.00 | 49.30 | 48.04 | 48.57 | +1.94 | +4.10% | 2 | 2 | 53.81% |
SPY240401C00480000 | 2024-03-28 3:46PM EDT | 480.00 | 43.99 | 43.05 | 43.57 | +2.67 | +6.46% | 1 | 1 | 49.02% |
SPY240401C00481000 | 2024-03-27 2:13PM EDT | 481.00 | 39.34 | 42.05 | 42.58 | 0.00 | - | 1 | 1 | 48.24% |
SPY240401C00482000 | 2024-03-27 2:12PM EDT | 482.00 | 41.46 | 41.05 | 41.58 | +3.16 | +8.25% | 1 | 1 | 47.27% |
SPY240401C00483000 | 2024-03-27 3:31PM EDT | 483.00 | 38.04 | 40.05 | 40.59 | 0.00 | - | 4 | 0 | 46.48% |
SPY240401C00484000 | 2024-03-27 3:55PM EDT | 484.00 | 38.76 | 39.05 | 39.59 | 0.00 | - | 17 | 17 | 45.51% |
SPY240401C00488000 | 2024-03-28 3:36PM EDT | 488.00 | 36.20 | 35.05 | 35.58 | +1.40 | +4.02% | 3 | 1 | 41.43% |
SPY240401C00490000 | 2024-03-28 2:43PM EDT | 490.00 | 33.19 | 33.05 | 33.58 | +7.22 | +27.80% | 28 | 0 | 39.48% |
SPY240401C00492000 | 2024-03-27 3:32PM EDT | 492.00 | 29.13 | 31.05 | 31.58 | 0.00 | - | 4 | 1 | 37.53% |
SPY240401C00494000 | 2024-03-28 1:05PM EDT | 494.00 | 29.54 | 29.06 | 29.58 | +0.02 | +0.07% | 2 | 112 | 35.55% |
SPY240401C00495000 | 2024-03-27 3:31PM EDT | 495.00 | 28.66 | 28.06 | 28.58 | +2.59 | +9.93% | 2 | 8 | 34.55% |
SPY240401C00496000 | 2024-03-28 9:38AM EDT | 496.00 | 27.11 | 27.06 | 27.58 | +2.03 | +8.09% | 4 | 117 | 33.55% |
SPY240401C00497000 | 2024-03-28 1:52PM EDT | 497.00 | 26.40 | 26.06 | 26.59 | +2.14 | +8.82% | 3 | 202 | 32.72% |
SPY240401C00498000 | 2024-03-28 3:23PM EDT | 498.00 | 26.27 | 25.11 | 25.59 | +2.90 | +12.41% | 386 | 120 | 31.69% |
SPY240401C00499000 | 2024-03-28 9:41AM EDT | 499.00 | 24.30 | 24.11 | 24.60 | +8.31 | +51.97% | 2 | 1 | 30.84% |
SPY240401C00500000 | 2024-03-28 4:00PM EDT | 500.00 | 23.00 | 23.11 | 23.60 | +1.83 | +8.64% | 12 | 71 | 29.81% |
SPY240401C00501000 | 2024-03-28 3:35PM EDT | 501.00 | 23.36 | 22.12 | 22.60 | +3.29 | +16.39% | 10 | 25 | 28.81% |
SPY240401C00502000 | 2024-03-28 9:34AM EDT | 502.00 | 21.04 | 21.12 | 21.59 | +2.24 | +11.91% | 2 | 47 | 27.64% |
SPY240401C00503000 | 2024-03-28 2:47PM EDT | 503.00 | 20.43 | 20.12 | 20.59 | +2.30 | +12.69% | 11 | 137 | 26.61% |
SPY240401C00504000 | 2024-03-27 3:41PM EDT | 504.00 | 19.52 | 19.12 | 19.59 | +1.21 | +6.61% | 120 | 93 | 25.59% |
SPY240401C00505000 | 2024-03-28 3:37PM EDT | 505.00 | 19.25 | 18.12 | 18.59 | +2.38 | +14.11% | 2 | 97 | 24.56% |
SPY240401C00506000 | 2024-03-28 4:05PM EDT | 506.00 | 17.29 | 17.25 | 17.59 | +0.65 | +3.91% | 9 | 11 | 23.51% |
SPY240401C00507000 | 2024-03-28 3:47PM EDT | 507.00 | 17.11 | 16.12 | 16.59 | +2.54 | +17.43% | 5 | 76 | 22.46% |
SPY240401C00508000 | 2024-03-28 11:52AM EDT | 508.00 | 16.56 | 15.12 | 15.59 | +3.99 | +31.74% | 6 | 16 | 21.39% |
SPY240401C00509000 | 2024-03-28 1:56PM EDT | 509.00 | 14.50 | 14.16 | 14.59 | +0.85 | +6.23% | 22 | 258 | 20.31% |
SPY240401C00510000 | 2024-03-28 3:21PM EDT | 510.00 | 14.31 | 13.16 | 13.59 | +1.73 | +13.75% | 28 | 5,085 | 19.24% |
SPY240401C00511000 | 2024-03-28 3:16PM EDT | 511.00 | 13.33 | 12.25 | 12.40 | +1.88 | +16.42% | 89 | 72 | 16.09% |
SPY240401C00512000 | 2024-03-28 3:30PM EDT | 512.00 | 11.79 | 11.26 | 11.42 | +1.35 | +12.93% | 61 | 150 | 15.30% |
SPY240401C00513000 | 2024-03-28 2:58PM EDT | 513.00 | 11.26 | 10.26 | 10.41 | +1.40 | +14.20% | 19 | 57 | 14.14% |
SPY240401C00514000 | 2024-03-28 3:35PM EDT | 514.00 | 10.04 | 9.27 | 9.43 | +1.30 | +14.87% | 120 | 147 | 13.28% |
SPY240401C00515000 | 2024-03-28 3:31PM EDT | 515.00 | 9.58 | 8.27 | 8.42 | +0.91 | +10.50% | 119 | 345 | 12.11% |
SPY240401C00516000 | 2024-03-28 4:12PM EDT | 516.00 | 7.44 | 7.28 | 7.43 | -0.17 | -2.23% | 146 | 444 | 11.11% |
SPY240401C00517000 | 2024-03-28 4:10PM EDT | 517.00 | 6.43 | 6.30 | 6.45 | +0.73 | +12.81% | 194 | 501 | 10.14% |
SPY240401C00518000 | 2024-03-28 4:13PM EDT | 518.00 | 5.46 | 5.34 | 5.48 | -0.29 | -5.04% | 1,012 | 1,804 | 9.21% |
SPY240401C00519000 | 2024-03-28 4:14PM EDT | 519.00 | 4.54 | 4.41 | 4.53 | -0.36 | -7.35% | 1,152 | 1,775 | 8.33% |
SPY240401C00520000 | 2024-03-28 4:14PM EDT | 520.00 | 3.59 | 3.53 | 3.63 | -0.45 | -11.14% | 6,017 | 5,939 | 7.63% |
SPY240401C00521000 | 2024-03-28 4:13PM EDT | 521.00 | 2.77 | 2.71 | 2.78 | -0.47 | -14.51% | 7,122 | 7,469 | 7.00% |
SPY240401C00522000 | 2024-03-28 4:14PM EDT | 522.00 | 1.97 | 1.97 | 2.03 | -0.57 | -22.44% | 14,773 | 11,346 | 6.56% |
SPY240401C00523000 | 2024-03-28 4:14PM EDT | 523.00 | 1.37 | 1.36 | 1.38 | -0.55 | -28.65% | 69,663 | 5,362 | 6.15% |
SPY240401C00524000 | 2024-03-28 4:14PM EDT | 524.00 | 0.87 | 0.86 | 0.87 | -0.54 | -38.30% | 137,784 | 4,898 | 5.86% |
SPY240401C00525000 | 2024-03-28 4:14PM EDT | 525.00 | 0.51 | 0.50 | 0.51 | -0.48 | -48.48% | 82,341 | 16,215 | 5.68% |
SPY240401C00526000 | 2024-03-28 4:14PM EDT | 526.00 | 0.26 | 0.26 | 0.27 | -0.40 | -60.61% | 38,787 | 3,851 | 5.53% |
SPY240401C00527000 | 2024-03-28 4:14PM EDT | 527.00 | 0.12 | 0.12 | 0.13 | -0.30 | -71.43% | 29,548 | 7,295 | 5.42% |
SPY240401C00528000 | 2024-03-28 4:14PM EDT | 528.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 17,070 | 2,416 | 5.57% |
SPY240401C00529000 | 2024-03-28 4:14PM EDT | 529.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 41,384 | 3,186 | 5.52% |
SPY240401C00530000 | 2024-03-28 4:14PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 26,629 | 21,931 | 5.96% |
SPY240401C00535000 | 2024-03-28 4:12PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,223 | 2,886 | 8.59% |
SPY240401C00540000 | 2024-03-28 3:53PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,757 | 11.72% |
SPY240401C00545000 | 2024-03-27 9:59AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,610 | 14.84% |
SPY240401C00550000 | 2024-03-28 3:41PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 810 | 17.58% |
SPY240401C00555000 | 2024-03-28 9:30AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 20.31% |
SPY240401C00560000 | 2024-03-25 3:10PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 23.44% |
SPY240401C00565000 | 2024-03-22 4:14PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 29 | 25.78% |
SPY240401C00570000 | 2024-03-27 10:23AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 28.52% |
SPY240401C00585000 | 2024-03-22 12:04PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 36.33% |
SPY240401C00590000 | 2024-03-22 12:04PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
SPY240401C00595000 | 2024-03-22 12:04PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 41.41% |
SPY240401C00600000 | 2024-03-28 2:26PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1 | 43.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00436000 | 2024-03-28 4:03PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 90 | 54.69% |
SPY240401P00437000 | 2024-03-26 9:36AM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 53.13% |
SPY240401P00439000 | 2024-03-20 11:01AM EDT | 439.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
SPY240401P00440000 | 2024-03-26 3:21PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 51.56% |
SPY240401P00441000 | 2024-03-27 9:32AM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 51.56% |
SPY240401P00442000 | 2024-03-22 1:56PM EDT | 442.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 50.00% |
SPY240401P00443000 | 2024-03-21 1:44PM EDT | 443.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 50.00% |
SPY240401P00445000 | 2024-03-22 9:44AM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 51.56% |
SPY240401P00446000 | 2024-03-25 4:06PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 50.78% |
SPY240401P00447000 | 2024-03-27 4:07PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8 | 50.00% |
SPY240401P00448000 | 2024-03-27 12:58PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 49.22% |
SPY240401P00449000 | 2024-03-25 11:24AM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 5 | 48.44% |
SPY240401P00450000 | 2024-03-28 9:41AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 698 | 68 | 48.44% |
SPY240401P00451000 | 2024-03-27 9:37AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 47.66% |
SPY240401P00452000 | 2024-03-25 10:38AM EDT | 452.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 104 | 46.88% |
SPY240401P00453000 | 2024-03-25 9:38AM EDT | 453.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 206 | 46.09% |
SPY240401P00454000 | 2024-03-26 3:54PM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 45.31% |
SPY240401P00455000 | 2024-03-21 12:03PM EDT | 455.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 45.31% |
SPY240401P00457000 | 2024-03-28 11:31AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,280 | 5 | 43.75% |
SPY240401P00458000 | 2024-03-28 11:31AM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5,922 | 3 | 42.97% |
SPY240401P00459000 | 2024-03-28 11:35AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 541 | 290 | 42.19% |
SPY240401P00460000 | 2024-03-28 10:25AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 567 | 41.41% |
SPY240401P00463000 | 2024-03-28 11:38AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 219 | 1 | 39.84% |
SPY240401P00464000 | 2024-03-26 12:42PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 211 | 39.06% |
SPY240401P00465000 | 2024-03-26 12:42PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 277 | 38.28% |
SPY240401P00466000 | 2024-03-28 4:12PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 325 | 6 | 37.50% |
SPY240401P00467000 | 2024-03-28 4:13PM EDT | 467.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,615 | 1 | 39.84% |
SPY240401P00470000 | 2024-03-28 2:44PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 992 | 33 | 37.70% |
SPY240401P00471000 | 2024-03-28 2:46PM EDT | 471.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,361 | 71 | 37.11% |
SPY240401P00472000 | 2024-03-28 1:56PM EDT | 472.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 288 | 138 | 36.33% |
SPY240401P00473000 | 2024-03-28 4:13PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,147 | 129 | 33.59% |
SPY240401P00474000 | 2024-03-27 12:28PM EDT | 474.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 27 | 35.16% |
SPY240401P00475000 | 2024-03-27 12:28PM EDT | 475.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 23 | 34.38% |
SPY240401P00476000 | 2024-03-28 12:28PM EDT | 476.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 204 | 20 | 33.59% |
SPY240401P00477000 | 2024-03-28 3:46PM EDT | 477.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 684 | 33 | 32.81% |
SPY240401P00478000 | 2024-03-28 3:41PM EDT | 478.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 905 | 6,012 | 32.42% |
SPY240401P00479000 | 2024-03-27 1:00PM EDT | 479.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 422 | 31.64% |
SPY240401P00480000 | 2024-03-25 3:10PM EDT | 480.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 74 | 30.86% |
SPY240401P00481000 | 2024-03-26 12:40PM EDT | 481.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 29 | 30.27% |
SPY240401P00482000 | 2024-03-26 1:55PM EDT | 482.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 212 | 137 | 29.69% |
SPY240401P00483000 | 2024-03-28 2:30PM EDT | 483.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 36 | 28.91% |
SPY240401P00484000 | 2024-03-28 9:45AM EDT | 484.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,039 | 28.13% |
SPY240401P00485000 | 2024-03-27 3:42PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 41 | 27.54% |
SPY240401P00486000 | 2024-03-27 3:44PM EDT | 486.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 84 | 26.95% |
SPY240401P00487000 | 2024-03-28 9:40AM EDT | 487.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 128 | 99 | 26.17% |
SPY240401P00488000 | 2024-03-28 11:22AM EDT | 488.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 4 | 25.59% |
SPY240401P00489000 | 2024-03-27 3:53PM EDT | 489.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 32 | 24.81% |
SPY240401P00490000 | 2024-03-28 3:52PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 160 | 1,037 | 24.22% |
SPY240401P00491000 | 2024-03-28 3:27PM EDT | 491.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,065 | 438 | 23.44% |
SPY240401P00492000 | 2024-03-28 10:46AM EDT | 492.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 240 | 327 | 22.85% |
SPY240401P00493000 | 2024-03-28 12:29PM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,415 | 185 | 22.27% |
SPY240401P00494000 | 2024-03-28 3:54PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5,868 | 182 | 21.49% |
SPY240401P00495000 | 2024-03-28 3:59PM EDT | 495.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7,902 | 138 | 20.70% |
SPY240401P00496000 | 2024-03-28 3:28PM EDT | 496.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 177 | 2,194 | 20.12% |
SPY240401P00497000 | 2024-03-28 4:00PM EDT | 497.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 97 | 799 | 19.53% |
SPY240401P00498000 | 2024-03-28 3:38PM EDT | 498.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 207 | 189 | 18.75% |
SPY240401P00499000 | 2024-03-28 3:19PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 406 | 17.97% |
SPY240401P00500000 | 2024-03-28 3:59PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10,969 | 1,316 | 17.38% |
SPY240401P00501000 | 2024-03-28 4:14PM EDT | 501.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 430 | 564 | 16.80% |
SPY240401P00502000 | 2024-03-28 4:03PM EDT | 502.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 978 | 2,290 | 16.02% |
SPY240401P00503000 | 2024-03-28 4:12PM EDT | 503.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 258 | 1,853 | 16.11% |
SPY240401P00504000 | 2024-03-28 4:12PM EDT | 504.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 578 | 659 | 14.65% |
SPY240401P00505000 | 2024-03-28 3:59PM EDT | 505.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,192 | 1,509 | 14.65% |
SPY240401P00506000 | 2024-03-28 3:52PM EDT | 506.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 67 | 816 | 13.97% |
SPY240401P00507000 | 2024-03-28 4:13PM EDT | 507.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 440 | 1,013 | 13.28% |
SPY240401P00508000 | 2024-03-28 4:02PM EDT | 508.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 152 | 2,624 | 12.50% |
SPY240401P00509000 | 2024-03-28 4:14PM EDT | 509.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,800 | 1,810 | 11.72% |
SPY240401P00510000 | 2024-03-28 4:14PM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6,927 | 10,123 | 11.04% |
SPY240401P00511000 | 2024-03-28 4:13PM EDT | 511.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,284 | 11,643 | 10.25% |
SPY240401P00512000 | 2024-03-28 4:13PM EDT | 512.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 4,000 | 2,300 | 9.57% |
SPY240401P00513000 | 2024-03-28 4:12PM EDT | 513.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4,605 | 2,752 | 9.18% |
SPY240401P00514000 | 2024-03-28 4:13PM EDT | 514.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,441 | 3,867 | 8.40% |
SPY240401P00515000 | 2024-03-28 4:14PM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 35,886 | 5,692 | 7.91% |
SPY240401P00516000 | 2024-03-28 4:14PM EDT | 516.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 11,640 | 3,937 | 7.33% |
SPY240401P00517000 | 2024-03-28 4:14PM EDT | 517.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 14,363 | 5,375 | 6.84% |
SPY240401P00518000 | 2024-03-28 4:14PM EDT | 518.00 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 26,757 | 6,041 | 6.35% |
SPY240401P00519000 | 2024-03-28 4:14PM EDT | 519.00 | 0.16 | 0.16 | 0.17 | -0.23 | -58.97% | 40,603 | 6,617 | 6.03% |
SPY240401P00520000 | 2024-03-28 4:14PM EDT | 520.00 | 0.27 | 0.27 | 0.28 | -0.27 | -50.00% | 61,653 | 9,889 | 5.81% |
SPY240401P00521000 | 2024-03-28 4:14PM EDT | 521.00 | 0.43 | 0.43 | 0.44 | -0.34 | -44.16% | 48,661 | 11,481 | 5.52% |
SPY240401P00522000 | 2024-03-28 4:14PM EDT | 522.00 | 0.69 | 0.69 | 0.70 | -0.40 | -36.70% | 73,718 | 9,260 | 5.30% |
SPY240401P00523000 | 2024-03-28 4:14PM EDT | 523.00 | 1.06 | 1.06 | 1.07 | -0.40 | -27.40% | 150,357 | 4,178 | 5.05% |
SPY240401P00524000 | 2024-03-28 4:14PM EDT | 524.00 | 1.54 | 1.54 | 1.57 | -0.38 | -19.79% | 67,736 | 4,100 | 4.76% |
SPY240401P00525000 | 2024-03-28 4:14PM EDT | 525.00 | 2.20 | 2.16 | 2.22 | -0.31 | -12.35% | 14,510 | 1,002 | 4.40% |
SPY240401P00526000 | 2024-03-28 4:14PM EDT | 526.00 | 2.91 | 2.90 | 3.01 | -0.34 | -10.46% | 4,876 | 497 | 3.86% |
SPY240401P00527000 | 2024-03-28 4:14PM EDT | 527.00 | 3.79 | 3.77 | 3.91 | -0.57 | -13.07% | 2,504 | 66 | 0.00% |
SPY240401P00528000 | 2024-03-28 4:12PM EDT | 528.00 | 4.69 | 4.72 | 4.85 | -0.01 | -0.21% | 1,337 | 48 | 0.00% |
SPY240401P00529000 | 2024-03-28 4:09PM EDT | 529.00 | 5.47 | 5.51 | 5.93 | -1.24 | -18.48% | 126 | 12 | 3.13% |
SPY240401P00530000 | 2024-03-28 4:09PM EDT | 530.00 | 6.71 | 6.51 | 6.92 | -0.02 | -0.30% | 556 | 74 | 0.00% |
SPY240401P00535000 | 2024-03-28 4:01PM EDT | 535.00 | 12.15 | 11.50 | 11.92 | -3.62 | -22.95% | 69 | 0 | 0.00% |
SPY240401P00540000 | 2024-03-26 4:13PM EDT | 540.00 | 16.37 | 16.49 | 16.95 | -4.38 | -21.11% | 1 | 1 | 12.79% |
SPY240401P00555000 | 2024-03-27 10:44AM EDT | 555.00 | 35.00 | 31.48 | 32.01 | 0.00 | - | 1 | 0 | 26.17% |
SPY240401P00560000 | 2024-03-26 11:59AM EDT | 560.00 | 38.60 | 36.48 | 36.95 | 0.00 | - | 1 | 0 | 25.00% |
SPY240401P00590000 | 2024-03-27 3:32PM EDT | 590.00 | 69.00 | 66.49 | 66.95 | 0.00 | - | 4 | 0 | 41.41% |