SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-08-16 2:49PM EDT | 370.00 | 194.05 | 198.22 | 201.41 | 0.00 | - | 2 | 7 | 0.00% |
| SPY250331C00375000 | 2024-09-24 3:23PM EDT | 375.00 | 204.77 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SPY250331C00380000 | 2024-08-29 9:58AM EDT | 380.00 | 190.68 | 199.21 | 201.84 | 0.00 | - | 2 | 9 | 49.24% |
| SPY250331C00385000 | 2024-08-12 12:05PM EDT | 385.00 | 160.98 | 177.17 | 179.96 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00390000 | 2024-08-27 3:57PM EDT | 390.00 | 181.59 | 190.68 | 193.31 | 0.00 | - | 4 | 104 | 49.04% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 395.00 | 174.33 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPY250331C00400000 | 2024-09-26 12:42PM EDT | 400.00 | 180.85 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPY250331C00405000 | 2024-08-23 4:04PM EDT | 405.00 | 168.33 | 171.49 | 174.28 | 0.00 | - | 2 | 10 | 39.24% |
| SPY250331C00410000 | 2024-10-04 11:07AM EDT | 410.00 | 170.83 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY250331C00415000 | 2024-08-26 9:32AM EDT | 415.00 | 160.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250331C00420000 | 2024-10-01 11:09AM EDT | 420.00 | 157.49 | 0.00 | 0.00 | 0.00 | - | 44 | 375 | 0.00% |
| SPY250331C00425000 | 2024-10-02 1:11PM EDT | 425.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPY250331C00430000 | 2024-10-01 11:09AM EDT | 430.00 | 148.13 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250331C00435000 | 2024-10-01 11:15AM EDT | 435.00 | 143.32 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| SPY250331C00440000 | 2024-10-01 2:17PM EDT | 440.00 | 142.35 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| SPY250331C00445000 | 2024-10-01 11:22AM EDT | 445.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 0.00% |
| SPY250331C00450000 | 2024-10-01 11:22AM EDT | 450.00 | 129.82 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| SPY250331C00455000 | 2024-10-01 11:08AM EDT | 455.00 | 124.92 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| SPY250331C00460000 | 2024-10-01 11:11AM EDT | 460.00 | 120.24 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| SPY250331C00465000 | 2024-10-01 11:08AM EDT | 465.00 | 115.97 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY250331C00469000 | 2024-10-01 11:09AM EDT | 469.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SPY250331C00470000 | 2024-10-01 11:15AM EDT | 470.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 0.00% |
| SPY250331C00471000 | 2024-10-02 11:19AM EDT | 471.00 | 113.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPY250331C00472000 | 2024-10-02 11:19AM EDT | 472.00 | 112.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY250331C00473000 | 2024-10-01 11:08AM EDT | 473.00 | 108.74 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY250331C00474000 | 2024-10-01 11:08AM EDT | 474.00 | 107.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY250331C00475000 | 2024-10-01 2:41PM EDT | 475.00 | 110.09 | 0.00 | 0.00 | 0.00 | - | 9 | 389 | 0.00% |
| SPY250331C00476000 | 2024-10-02 10:13AM EDT | 476.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SPY250331C00477000 | 2024-10-01 11:12AM EDT | 477.00 | 104.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250331C00478000 | 2024-10-03 3:10PM EDT | 478.00 | 103.92 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250331C00479000 | 2024-10-01 11:09AM EDT | 479.00 | 103.03 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| SPY250331C00480000 | 2024-10-04 3:00PM EDT | 480.00 | 106.12 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| SPY250331C00481000 | 2024-10-01 11:09AM EDT | 481.00 | 100.89 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| SPY250331C00482000 | 2024-10-02 10:04AM EDT | 482.00 | 101.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250331C00483000 | 2024-10-01 1:04PM EDT | 483.00 | 100.67 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY250331C00484000 | 2024-10-01 12:42PM EDT | 484.00 | 99.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00485000 | 2024-10-01 11:23AM EDT | 485.00 | 98.14 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.00% |
| SPY250331C00486000 | 2024-10-01 11:09AM EDT | 486.00 | 96.84 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPY250331C00487000 | 2024-10-01 11:08AM EDT | 487.00 | 95.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00488000 | 2024-10-01 11:12AM EDT | 488.00 | 94.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250331C00489000 | 2024-10-01 11:11AM EDT | 489.00 | 94.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00490000 | 2024-10-01 11:08AM EDT | 490.00 | 93.48 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| SPY250331C00491000 | 2024-10-01 11:08AM EDT | 491.00 | 92.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY250331C00492000 | 2024-10-01 2:36PM EDT | 492.00 | 94.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY250331C00493000 | 2024-10-01 2:18PM EDT | 493.00 | 93.72 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPY250331C00494000 | 2024-10-01 11:08AM EDT | 494.00 | 89.94 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY250331C00495000 | 2024-10-02 11:20AM EDT | 495.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 0.00% |
| SPY250331C00496000 | 2024-10-01 11:10AM EDT | 496.00 | 87.89 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY250331C00497000 | 2024-10-01 11:12AM EDT | 497.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| SPY250331C00498000 | 2024-10-01 11:10AM EDT | 498.00 | 86.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250331C00499000 | 2024-10-01 11:08AM EDT | 499.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPY250331C00500000 | 2024-10-03 3:58PM EDT | 500.00 | 85.58 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SPY250331C00501000 | 2024-09-25 10:36AM EDT | 501.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY250331C00502000 | 2024-09-24 2:43PM EDT | 502.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| SPY250331C00503000 | 2024-09-24 2:42PM EDT | 503.00 | 84.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY250331C00504000 | 2024-09-24 2:43PM EDT | 504.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 0.00% |
| SPY250331C00505000 | 2024-09-26 10:02AM EDT | 505.00 | 85.79 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY250331C00506000 | 2024-09-24 2:42PM EDT | 506.00 | 81.84 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY250331C00507000 | 2024-10-01 9:41AM EDT | 507.00 | 81.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY250331C00508000 | 2024-09-24 2:41PM EDT | 508.00 | 80.14 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY250331C00509000 | 2024-09-24 2:43PM EDT | 509.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| SPY250331C00510000 | 2024-09-24 1:24PM EDT | 510.00 | 78.67 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| SPY250331C00511000 | 2024-10-02 10:16AM EDT | 511.00 | 76.08 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SPY250331C00512000 | 2024-09-24 2:42PM EDT | 512.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| SPY250331C00513000 | 2024-09-24 2:42PM EDT | 513.00 | 75.67 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY250331C00514000 | 2024-09-26 3:38PM EDT | 514.00 | 76.46 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY250331C00515000 | 2024-10-02 1:17PM EDT | 515.00 | 72.92 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| SPY250331C00516000 | 2024-09-30 9:53AM EDT | 516.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPY250331C00517000 | 2024-09-24 1:24PM EDT | 517.00 | 72.62 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| SPY250331C00518000 | 2024-10-01 10:44AM EDT | 518.00 | 70.07 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPY250331C00519000 | 2024-09-24 2:43PM EDT | 519.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY250331C00520000 | 2024-10-03 10:34AM EDT | 520.00 | 68.74 | 0.00 | 0.00 | 0.00 | - | 4 | 693 | 0.00% |
| SPY250331C00521000 | 2024-10-01 2:08PM EDT | 521.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| SPY250331C00522000 | 2024-09-24 2:43PM EDT | 522.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPY250331C00523000 | 2024-09-24 2:43PM EDT | 523.00 | 67.13 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| SPY250331C00524000 | 2024-09-25 11:01AM EDT | 524.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| SPY250331C00525000 | 2024-10-03 4:00PM EDT | 525.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 0.00% |
| SPY250331C00526000 | 2024-10-01 12:02PM EDT | 526.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| SPY250331C00527000 | 2024-09-24 1:23PM EDT | 527.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| SPY250331C00528000 | 2024-10-01 10:07AM EDT | 528.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| SPY250331C00529000 | 2024-09-24 1:23PM EDT | 529.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| SPY250331C00530000 | 2024-10-04 12:39PM EDT | 530.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,204 | 0.00% |
| SPY250331C00531000 | 2024-10-03 10:01AM EDT | 531.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| SPY250331C00532000 | 2024-10-02 1:20PM EDT | 532.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 0.00% |
| SPY250331C00533000 | 2024-09-24 1:23PM EDT | 533.00 | 59.08 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| SPY250331C00534000 | 2024-10-02 1:20PM EDT | 534.00 | 56.94 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 0.00% |
| SPY250331C00535000 | 2024-09-30 3:48PM EDT | 535.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| SPY250331C00536000 | 2024-10-03 9:41AM EDT | 536.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| SPY250331C00537000 | 2024-09-24 2:44PM EDT | 537.00 | 55.52 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| SPY250331C00538000 | 2024-10-02 1:20PM EDT | 538.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| SPY250331C00539000 | 2024-10-03 2:46PM EDT | 539.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| SPY250331C00540000 | 2024-09-30 2:24PM EDT | 540.00 | 52.18 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 0.00% |
| SPY250331C00541000 | 2024-09-24 2:44PM EDT | 541.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| SPY250331C00542000 | 2024-09-26 12:25PM EDT | 542.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 0.00% |
| SPY250331C00543000 | 2024-09-27 2:12PM EDT | 543.00 | 52.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3,211 | 0.00% |
| SPY250331C00544000 | 2024-10-04 3:54PM EDT | 544.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3,012 | 0.00% |
| SPY250331C00545000 | 2024-10-02 1:21PM EDT | 545.00 | 48.39 | 0.00 | 0.00 | 0.00 | - | 6 | 634 | 0.00% |
| SPY250331C00546000 | 2024-10-01 11:12AM EDT | 546.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| SPY250331C00547000 | 2024-10-03 3:32PM EDT | 547.00 | 45.81 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| SPY250331C00550000 | 2024-10-03 11:40AM EDT | 550.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,813 | 0.00% |
| SPY250331C00555000 | 2024-10-04 1:50PM EDT | 555.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| SPY250331C00560000 | 2024-10-04 3:05PM EDT | 560.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,430 | 0.00% |
| SPY250331C00565000 | 2024-10-04 3:57PM EDT | 565.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 22 | 1,831 | 0.00% |
| SPY250331C00570000 | 2024-10-04 3:34PM EDT | 570.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 32 | 2,286 | 0.00% |
| SPY250331C00575000 | 2024-10-04 3:32PM EDT | 575.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,579 | 0.10% |
| SPY250331C00580000 | 2024-10-04 2:52PM EDT | 580.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 28 | 955 | 0.39% |
| SPY250331C00585000 | 2024-10-04 3:23PM EDT | 585.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1,641 | 0.78% |
| SPY250331C00590000 | 2024-10-04 11:06AM EDT | 590.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 437 | 0.78% |
| SPY250331C00595000 | 2024-10-04 3:34PM EDT | 595.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 249 | 540 | 1.56% |
| SPY250331C00600000 | 2024-10-04 3:16PM EDT | 600.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 47 | 870 | 1.56% |
| SPY250331C00605000 | 2024-10-04 11:13AM EDT | 605.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 1.56% |
| SPY250331C00610000 | 2024-10-04 4:03PM EDT | 610.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 27 | 680 | 1.56% |
| SPY250331C00615000 | 2024-10-04 3:54PM EDT | 615.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 48 | 207 | 1.56% |
| SPY250331C00620000 | 2024-10-04 11:23AM EDT | 620.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 20 | 587 | 3.13% |
| SPY250331C00625000 | 2024-10-04 3:46PM EDT | 625.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 3.13% |
| SPY250331C00630000 | 2024-10-04 11:13AM EDT | 630.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,415 | 3.13% |
| SPY250331C00635000 | 2024-10-04 2:26PM EDT | 635.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6 | 736 | 3.13% |
| SPY250331C00640000 | 2024-10-04 1:14PM EDT | 640.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 896 | 3.13% |
| SPY250331C00645000 | 2024-10-04 4:05PM EDT | 645.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 3.13% |
| SPY250331C00650000 | 2024-10-04 3:59PM EDT | 650.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 244 | 793 | 3.13% |
| SPY250331C00655000 | 2024-10-04 12:36PM EDT | 655.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 74 | 296 | 3.13% |
| SPY250331C00660000 | 2024-10-04 12:44PM EDT | 660.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 3.13% |
| SPY250331C00665000 | 2024-10-03 10:33AM EDT | 665.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 3.13% |
| SPY250331C00670000 | 2024-10-01 10:29AM EDT | 670.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 3.13% |
| SPY250331C00675000 | 2024-10-02 2:08PM EDT | 675.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| SPY250331C00680000 | 2024-10-02 10:02AM EDT | 680.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| SPY250331C00685000 | 2024-10-04 10:38AM EDT | 685.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 314 | 6.25% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-10-02 12:48PM EDT | 370.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 2,030 | 12.50% |
| SPY250331P00375000 | 2024-10-04 1:20PM EDT | 375.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| SPY250331P00380000 | 2024-10-04 2:59PM EDT | 380.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 15 | 243 | 12.50% |
| SPY250331P00385000 | 2024-10-04 9:35AM EDT | 385.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 12.50% |
| SPY250331P00390000 | 2024-10-04 3:59PM EDT | 390.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| SPY250331P00395000 | 2024-10-02 9:59AM EDT | 395.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| SPY250331P00400000 | 2024-10-04 2:59PM EDT | 400.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| SPY250331P00405000 | 2024-10-03 10:14AM EDT | 405.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| SPY250331P00410000 | 2024-10-04 12:28PM EDT | 410.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 12.50% |
| SPY250331P00415000 | 2024-10-02 11:40AM EDT | 415.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| SPY250331P00420000 | 2024-10-03 3:08PM EDT | 420.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 10 | 330 | 6.25% |
| SPY250331P00425000 | 2024-09-27 1:14PM EDT | 425.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| SPY250331P00430000 | 2024-10-03 10:08AM EDT | 430.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 473 | 6.25% |
| SPY250331P00435000 | 2024-09-27 10:13AM EDT | 435.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| SPY250331P00440000 | 2024-10-03 1:26PM EDT | 440.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,004 | 6.25% |
| SPY250331P00445000 | 2024-10-04 12:36PM EDT | 445.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 6.25% |
| SPY250331P00450000 | 2024-10-04 12:36PM EDT | 450.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 9 | 766 | 6.25% |
| SPY250331P00455000 | 2024-10-03 9:45AM EDT | 455.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 13 | 321 | 6.25% |
| SPY250331P00460000 | 2024-10-04 3:57PM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 6.25% |
| SPY250331P00465000 | 2024-10-03 10:41AM EDT | 465.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5,108 | 6.25% |
| SPY250331P00469000 | 2024-09-27 10:05AM EDT | 469.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| SPY250331P00470000 | 2024-10-04 3:48PM EDT | 470.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 4,235 | 6.25% |
| SPY250331P00471000 | 2024-10-03 10:07AM EDT | 471.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| SPY250331P00472000 | 2024-10-04 3:59PM EDT | 472.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,178 | 6.25% |
| SPY250331P00473000 | 2024-10-01 9:42AM EDT | 473.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SPY250331P00474000 | 2024-10-04 10:15AM EDT | 474.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| SPY250331P00475000 | 2024-10-04 4:09PM EDT | 475.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 145 | 458 | 6.25% |
| SPY250331P00476000 | 2024-09-17 10:16AM EDT | 476.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| SPY250331P00477000 | 2024-09-20 1:32PM EDT | 477.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SPY250331P00478000 | 2024-09-13 12:00PM EDT | 478.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 46 | 81 | 6.25% |
| SPY250331P00479000 | 2024-07-05 10:54AM EDT | 479.00 | 6.50 | 12.37 | 12.87 | 0.00 | - | 1 | 12 | 31.11% |
| SPY250331P00480000 | 2024-10-04 12:29PM EDT | 480.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 6.25% |
| SPY250331P00481000 | 2024-10-02 10:12AM EDT | 481.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| SPY250331P00482000 | 2024-09-20 2:45PM EDT | 482.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 6.25% |
| SPY250331P00483000 | 2024-09-18 3:21PM EDT | 483.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SPY250331P00484000 | 2024-09-09 3:45PM EDT | 484.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| SPY250331P00485000 | 2024-10-04 11:59AM EDT | 485.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,312 | 6.25% |
| SPY250331P00486000 | 2024-10-02 9:40AM EDT | 486.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| SPY250331P00487000 | 2024-09-09 3:43PM EDT | 487.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| SPY250331P00488000 | 2024-09-13 9:47AM EDT | 488.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| SPY250331P00489000 | 2024-09-11 10:55AM EDT | 489.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SPY250331P00490000 | 2024-10-04 3:59PM EDT | 490.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 6.25% |
| SPY250331P00491000 | 2024-09-11 10:58AM EDT | 491.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SPY250331P00492000 | 2024-09-23 9:44AM EDT | 492.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 8 | 459 | 3.13% |
| SPY250331P00493000 | 2024-06-26 4:01PM EDT | 493.00 | 9.42 | 9.69 | 9.85 | 0.00 | - | 4 | 5 | 25.02% |
| SPY250331P00494000 | 2024-10-03 1:00PM EDT | 494.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| SPY250331P00495000 | 2024-10-04 3:46PM EDT | 495.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,157 | 3.13% |
| SPY250331P00496000 | 2024-09-12 2:31PM EDT | 496.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| SPY250331P00497000 | 2024-10-04 11:08AM EDT | 497.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 3.13% |
| SPY250331P00498000 | 2024-10-03 12:30PM EDT | 498.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SPY250331P00499000 | 2024-10-04 2:15PM EDT | 499.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 3.13% |
| SPY250331P00500000 | 2024-10-04 3:43PM EDT | 500.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 15 | 3,753 | 3.13% |
| SPY250331P00501000 | 2024-10-03 12:30PM EDT | 501.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| SPY250331P00502000 | 2024-08-02 1:28PM EDT | 502.00 | 17.59 | 7.96 | 8.04 | 0.00 | - | 10 | 13 | 21.31% |
| SPY250331P00503000 | 2024-10-04 11:13AM EDT | 503.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| SPY250331P00504000 | 2024-10-03 2:22PM EDT | 504.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 3.13% |
| SPY250331P00505000 | 2024-10-04 3:46PM EDT | 505.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 3.13% |
| SPY250331P00506000 | 2024-09-30 10:31AM EDT | 506.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| SPY250331P00507000 | 2024-10-03 1:25PM EDT | 507.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 3.13% |
| SPY250331P00508000 | 2024-09-12 10:01AM EDT | 508.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SPY250331P00509000 | 2024-09-18 2:01PM EDT | 509.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| SPY250331P00510000 | 2024-10-04 4:06PM EDT | 510.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 18 | 577 | 3.13% |
| SPY250331P00511000 | 2024-09-24 12:54PM EDT | 511.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| SPY250331P00512000 | 2024-09-03 11:55AM EDT | 512.00 | 11.23 | 9.87 | 10.01 | 0.00 | - | 47 | 52 | 21.05% |
| SPY250331P00513000 | 2024-10-03 10:13AM EDT | 513.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| SPY250331P00514000 | 2024-09-30 9:57AM EDT | 514.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 80 | 138 | 3.13% |
| SPY250331P00515000 | 2024-10-03 10:13AM EDT | 515.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 3.13% |
| SPY250331P00516000 | 2024-10-04 10:08AM EDT | 516.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 3.13% |
| SPY250331P00517000 | 2024-09-20 11:56AM EDT | 517.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,507 | 3.13% |
| SPY250331P00518000 | 2024-10-01 9:45AM EDT | 518.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 3.13% |
| SPY250331P00519000 | 2024-10-04 10:08AM EDT | 519.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| SPY250331P00520000 | 2024-10-04 3:49PM EDT | 520.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 489 | 2,205 | 3.13% |
| SPY250331P00521000 | 2024-09-25 1:00PM EDT | 521.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 3.13% |
| SPY250331P00522000 | 2024-10-01 11:27AM EDT | 522.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 3.13% |
| SPY250331P00523000 | 2024-10-04 10:56AM EDT | 523.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 13 | 386 | 3.13% |
| SPY250331P00524000 | 2024-09-25 2:44PM EDT | 524.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 3.13% |
| SPY250331P00525000 | 2024-10-04 9:47AM EDT | 525.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 3.13% |
| SPY250331P00526000 | 2024-09-23 3:45PM EDT | 526.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 3.13% |
| SPY250331P00527000 | 2024-09-30 9:39AM EDT | 527.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 3.13% |
| SPY250331P00528000 | 2024-09-18 11:53AM EDT | 528.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 3.13% |
| SPY250331P00529000 | 2024-10-04 11:38AM EDT | 529.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 396 | 407 | 3.13% |
| SPY250331P00530000 | 2024-10-04 11:43AM EDT | 530.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,172 | 3.13% |
| SPY250331P00531000 | 2024-10-04 11:38AM EDT | 531.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 157 | 133 | 3.13% |
| SPY250331P00532000 | 2024-10-04 11:39AM EDT | 532.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 6 | 414 | 3.13% |
| SPY250331P00533000 | 2024-10-03 11:07AM EDT | 533.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 1.56% |
| SPY250331P00534000 | 2024-10-04 12:31PM EDT | 534.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 1.56% |
| SPY250331P00535000 | 2024-10-04 3:59PM EDT | 535.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 199 | 359 | 1.56% |
| SPY250331P00536000 | 2024-10-04 3:44PM EDT | 536.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 1.56% |
| SPY250331P00537000 | 2024-10-03 11:02AM EDT | 537.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 1.56% |
| SPY250331P00538000 | 2024-10-03 11:27AM EDT | 538.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 6 | 529 | 1.56% |
| SPY250331P00539000 | 2024-10-04 10:34AM EDT | 539.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 1.56% |
| SPY250331P00540000 | 2024-10-04 3:29PM EDT | 540.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 31 | 1,423 | 1.56% |
| SPY250331P00541000 | 2024-10-03 9:44AM EDT | 541.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 4 | 910 | 1.56% |
| SPY250331P00542000 | 2024-10-04 12:30PM EDT | 542.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,622 | 1.56% |
| SPY250331P00543000 | 2024-10-03 10:50AM EDT | 543.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,262 | 1.56% |
| SPY250331P00544000 | 2024-10-02 11:42AM EDT | 544.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 302 | 1,524 | 1.56% |
| SPY250331P00545000 | 2024-10-04 12:31PM EDT | 545.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 1.56% |
| SPY250331P00546000 | 2024-10-02 12:24PM EDT | 546.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 254 | 330 | 1.56% |
| SPY250331P00547000 | 2024-10-02 12:25PM EDT | 547.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 164 | 692 | 1.56% |
| SPY250331P00550000 | 2024-10-04 3:32PM EDT | 550.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,825 | 1.56% |
| SPY250331P00555000 | 2024-10-04 3:28PM EDT | 555.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 52 | 906 | 0.78% |
| SPY250331P00560000 | 2024-10-04 3:35PM EDT | 560.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 113 | 3,082 | 0.78% |
| SPY250331P00565000 | 2024-10-04 3:58PM EDT | 565.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 79 | 1,286 | 0.39% |
| SPY250331P00570000 | 2024-10-04 3:59PM EDT | 570.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 10 | 1,072 | 0.20% |
| SPY250331P00575000 | 2024-10-04 4:04PM EDT | 575.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 401 | 2,242 | 0.00% |
| SPY250331P00580000 | 2024-10-04 3:40PM EDT | 580.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 370 | 427 | 0.00% |
| SPY250331P00585000 | 2024-10-04 11:38AM EDT | 585.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,126 | 0.00% |
| SPY250331P00590000 | 2024-10-03 11:27AM EDT | 590.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 0.00% |
| SPY250331P00595000 | 2024-10-03 12:44PM EDT | 595.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 0.00% |
| SPY250331P00600000 | 2024-10-04 3:54PM EDT | 600.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 0.00% |
| SPY250331P00605000 | 2024-10-03 10:49AM EDT | 605.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| SPY250331P00610000 | 2024-10-03 11:27AM EDT | 610.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SPY250331P00620000 | 2024-10-04 3:57PM EDT | 620.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 80 | 102 | 0.00% |
| SPY250331P00625000 | 2024-09-27 10:32AM EDT | 625.00 | 51.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00630000 | 2024-09-27 2:28PM EDT | 630.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00640000 | 2024-10-04 3:57PM EDT | 640.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY250331P00645000 | 2024-08-29 12:52PM EDT | 645.00 | 82.06 | 72.64 | 74.89 | 0.00 | - | - | 0 | 13.62% |
| SPY250331P00650000 | 2024-09-20 10:54AM EDT | 650.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00660000 | 2024-10-01 10:28AM EDT | 660.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 132.42 | 135.17 | 0.00 | - | - | 0 | 47.54% |
| SPY250331P00680000 | 2024-07-08 3:48PM EDT | 680.00 | 125.12 | 159.66 | 162.80 | 0.00 | - | 3 | 0 | 57.36% |
| SPY250331P00685000 | 2024-07-08 3:48PM EDT | 685.00 | 130.15 | 164.66 | 167.80 | 0.00 | - | 3 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.