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:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00275000 | 2022-09-07 2:04PM EDT | 275.00 | 127.31 | 96.17 | 98.93 | 0.00 | - | - | 18 | 43.23% |
| SPY230331C00280000 | 2022-09-23 12:34PM EDT | 280.00 | 93.85 | 91.72 | 94.44 | 0.00 | - | 1 | 1 | 42.17% |
| SPY230331C00285000 | 2022-07-19 9:30AM EDT | 285.00 | 109.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230331C00290000 | 2022-07-13 11:16AM EDT | 290.00 | 100.58 | 141.94 | 142.93 | 0.00 | - | 2 | 0 | 111.41% |
| SPY230331C00295000 | 2022-08-05 1:55PM EDT | 295.00 | 125.09 | 103.92 | 105.43 | 0.00 | - | 20 | 18 | 69.09% |
| SPY230331C00300000 | 2022-09-23 11:42AM EDT | 300.00 | 78.19 | 74.69 | 77.08 | 0.00 | - | 3 | 28 | 38.39% |
| SPY230331C00305000 | 2022-08-15 2:47PM EDT | 305.00 | 130.25 | 96.89 | 98.20 | 0.00 | - | 4 | 4 | 67.29% |
| SPY230331C00310000 | 2022-09-23 9:43AM EDT | 310.00 | 71.00 | 66.36 | 68.13 | 0.00 | - | 7 | 8 | 35.85% |
| SPY230331C00315000 | 2022-09-23 9:49AM EDT | 315.00 | 66.72 | 62.43 | 64.13 | 0.00 | - | 7 | 11 | 35.12% |
| SPY230331C00320000 | 2022-09-26 3:25PM EDT | 320.00 | 59.84 | 58.64 | 60.20 | -1.16 | -1.90% | 50 | 23 | 34.39% |
| SPY230331C00325000 | 2022-09-26 3:53PM EDT | 325.00 | 57.57 | 54.89 | 56.37 | +0.38 | +0.66% | 9 | 52 | 33.70% |
| SPY230331C00330000 | 2022-09-26 3:50PM EDT | 330.00 | 53.00 | 51.24 | 52.64 | -1.00 | -1.85% | 4 | 247 | 33.04% |
| SPY230331C00335000 | 2022-09-26 3:47PM EDT | 335.00 | 49.75 | 47.70 | 49.00 | +1.00 | +2.05% | 9 | 31 | 32.38% |
| SPY230331C00340000 | 2022-09-23 3:46PM EDT | 340.00 | 47.40 | 44.62 | 45.45 | 0.00 | - | 1 | 56 | 31.72% |
| SPY230331C00345000 | 2022-09-26 1:47PM EDT | 345.00 | 41.71 | 41.26 | 42.04 | -0.90 | -2.11% | 4 | 29 | 31.11% |
| SPY230331C00350000 | 2022-09-26 1:47PM EDT | 350.00 | 38.43 | 38.02 | 38.74 | -0.86 | -2.19% | 110 | 138 | 30.51% |
| SPY230331C00355000 | 2022-09-23 3:52PM EDT | 355.00 | 37.04 | 34.90 | 35.57 | 0.00 | - | 41 | 44 | 29.93% |
| SPY230331C00360000 | 2022-09-26 3:59PM EDT | 360.00 | 32.27 | 31.90 | 32.52 | -0.84 | -2.54% | 3 | 47 | 29.36% |
| SPY230331C00363000 | 2022-09-26 1:28PM EDT | 363.00 | 30.16 | 30.27 | 30.75 | -1.45 | -4.59% | 71 | 11 | 29.02% |
| SPY230331C00364000 | 2022-09-26 1:24PM EDT | 364.00 | 29.50 | 29.70 | 30.17 | -0.17 | -0.57% | 1 | 16 | 28.91% |
| SPY230331C00365000 | 2022-09-26 3:49PM EDT | 365.00 | 29.80 | 29.13 | 29.60 | -0.87 | -2.84% | 166 | 263 | 28.80% |
| SPY230331C00366000 | 2022-09-23 2:16PM EDT | 366.00 | 28.85 | 28.57 | 29.03 | 0.00 | - | 85 | 85 | 28.69% |
| SPY230331C00367000 | 2022-09-26 11:38AM EDT | 367.00 | 29.30 | 28.01 | 28.46 | -0.70 | -2.33% | 3 | 14 | 28.57% |
| SPY230331C00368000 | 2022-09-23 12:50PM EDT | 368.00 | 28.73 | 27.50 | 27.90 | +0.31 | +1.09% | 190 | 12 | 28.46% |
| SPY230331C00369000 | 2022-09-26 10:33AM EDT | 369.00 | 29.72 | 26.91 | 27.35 | -10.08 | -25.33% | 1 | 0 | 28.35% |
| SPY230331C00370000 | 2022-09-26 3:04PM EDT | 370.00 | 27.35 | 26.38 | 26.81 | -1.19 | -4.17% | 479 | 94 | 28.24% |
| SPY230331C00374000 | 2022-09-23 3:30PM EDT | 374.00 | 25.50 | 24.28 | 24.67 | 0.00 | - | 25 | 23 | 27.80% |
| SPY230331C00375000 | 2022-09-26 4:12PM EDT | 375.00 | 23.91 | 23.74 | 24.15 | -0.96 | -3.86% | 5 | 59 | 27.69% |
| SPY230331C00376000 | 2022-09-23 2:25PM EDT | 376.00 | 23.50 | 23.22 | 23.63 | -0.30 | -1.26% | 1 | 115 | 27.57% |
| SPY230331C00377000 | 2022-09-22 10:18AM EDT | 377.00 | 28.64 | 22.73 | 23.12 | 0.00 | - | 9 | 24 | 27.46% |
| SPY230331C00378000 | 2022-09-23 2:21PM EDT | 378.00 | 22.54 | 22.23 | 22.61 | 0.00 | - | 3 | 11 | 27.35% |
| SPY230331C00379000 | 2022-09-21 3:54PM EDT | 379.00 | 29.50 | 21.74 | 22.12 | 0.00 | - | 2 | 7 | 27.25% |
| SPY230331C00380000 | 2022-09-26 3:45PM EDT | 380.00 | 22.05 | 21.25 | 21.63 | -0.19 | -0.85% | 13 | 251 | 27.14% |
| SPY230331C00381000 | 2022-09-23 4:00PM EDT | 381.00 | 22.45 | 20.77 | 21.14 | 0.00 | - | 55 | 59 | 27.03% |
| SPY230331C00382000 | 2022-08-31 3:11PM EDT | 382.00 | 39.75 | 20.29 | 20.66 | 0.00 | - | 30 | 7 | 26.92% |
| SPY230331C00383000 | 2022-09-22 9:48AM EDT | 383.00 | 25.25 | 19.83 | 20.19 | 0.00 | - | - | 2 | 26.81% |
| SPY230331C00384000 | 2022-09-26 11:12AM EDT | 384.00 | 20.46 | 19.37 | 19.74 | +0.76 | +3.86% | 4 | 489 | 26.72% |
| SPY230331C00385000 | 2022-09-26 2:42PM EDT | 385.00 | 18.96 | 18.92 | 19.28 | -0.61 | -3.12% | 1,086 | 88 | 26.62% |
| SPY230331C00386000 | 2022-09-22 11:26AM EDT | 386.00 | 22.96 | 18.46 | 18.83 | 0.00 | - | 20 | 22 | 26.52% |
| SPY230331C00387000 | 2022-09-23 2:57PM EDT | 387.00 | 18.00 | 18.02 | 18.38 | 0.00 | - | 2 | 17 | 26.41% |
| SPY230331C00388000 | 2022-09-19 4:00PM EDT | 388.00 | 19.18 | 17.58 | 17.94 | -10.92 | -36.28% | 34 | 105 | 26.31% |
| SPY230331C00389000 | 2022-09-26 3:12PM EDT | 389.00 | 17.73 | 17.13 | 17.50 | -8.27 | -31.81% | 6 | 7 | 26.20% |
| SPY230331C00390000 | 2022-09-26 12:06PM EDT | 390.00 | 17.42 | 16.72 | 17.09 | -0.54 | -3.01% | 105 | 300 | 26.12% |
| SPY230331C00395000 | 2022-09-26 3:49PM EDT | 395.00 | 15.73 | 14.66 | 15.02 | +0.69 | +4.59% | 8 | 146 | 25.60% |
| SPY230331C00400000 | 2022-09-26 4:00PM EDT | 400.00 | 12.95 | 12.82 | 13.13 | -1.22 | -8.61% | 149 | 562 | 25.11% |
| SPY230331C00405000 | 2022-09-26 3:39PM EDT | 405.00 | 11.98 | 11.10 | 11.41 | +0.23 | +1.96% | 23 | 223 | 24.65% |
| SPY230331C00410000 | 2022-09-26 2:25PM EDT | 410.00 | 9.77 | 9.56 | 9.84 | -0.53 | -5.15% | 5 | 2,292 | 24.20% |
| SPY230331C00413000 | 2022-09-20 11:35AM EDT | 413.00 | 15.60 | 8.71 | 8.99 | 0.00 | - | 1 | 76 | 23.95% |
| SPY230331C00414000 | 2022-09-20 11:35AM EDT | 414.00 | 15.21 | 8.43 | 8.71 | 0.00 | - | 2 | 33 | 23.87% |
| SPY230331C00415000 | 2022-09-26 12:25PM EDT | 415.00 | 8.28 | 8.17 | 8.44 | -0.03 | -0.36% | 26 | 543 | 23.78% |
| SPY230331C00416000 | 2022-09-26 3:27PM EDT | 416.00 | 8.39 | 7.91 | 8.18 | -0.18 | -2.10% | 1 | 32 | 23.70% |
| SPY230331C00417000 | 2022-09-23 12:31PM EDT | 417.00 | 7.95 | 7.67 | 7.93 | 0.00 | - | 1 | 143 | 23.63% |
| SPY230331C00418000 | 2022-09-23 10:30AM EDT | 418.00 | 8.15 | 7.36 | 7.68 | 0.00 | - | 2 | 134 | 23.55% |
| SPY230331C00419000 | 2022-08-19 11:48AM EDT | 419.00 | 34.00 | 13.94 | 14.18 | 0.00 | - | 1 | 33 | 31.34% |
| SPY230331C00420000 | 2022-09-26 10:55AM EDT | 420.00 | 7.68 | 6.93 | 7.20 | +0.21 | +2.81% | 3 | 672 | 23.40% |
| SPY230331C00421000 | 2022-09-26 11:12AM EDT | 421.00 | 7.12 | 6.70 | 6.97 | -4.59 | -39.20% | 2 | 225 | 23.32% |
| SPY230331C00422000 | 2022-09-23 10:29AM EDT | 422.00 | 7.23 | 6.48 | 6.75 | 0.00 | - | 2 | 66 | 23.26% |
| SPY230331C00423000 | 2022-09-23 12:22PM EDT | 423.00 | 6.64 | 6.26 | 6.53 | 0.00 | - | 4 | 210 | 23.18% |
| SPY230331C00424000 | 2022-09-23 9:32AM EDT | 424.00 | 7.00 | 6.05 | 6.31 | 0.00 | - | 1 | 84 | 23.10% |
| SPY230331C00425000 | 2022-09-26 3:43PM EDT | 425.00 | 6.08 | 5.84 | 6.10 | -0.08 | -1.30% | 1 | 574 | 23.03% |
| SPY230331C00426000 | 2022-09-26 10:28AM EDT | 426.00 | 6.51 | 5.64 | 5.90 | -1.09 | -14.34% | 141 | 430 | 22.96% |
| SPY230331C00427000 | 2022-08-22 10:39AM EDT | 427.00 | 24.90 | 10.72 | 10.99 | 0.00 | - | 2 | 8 | 29.66% |
| SPY230331C00428000 | 2022-09-16 2:10PM EDT | 428.00 | 10.09 | 5.26 | 5.51 | 0.00 | - | 10 | 15 | 22.82% |
| SPY230331C00429000 | 2022-09-12 9:33AM EDT | 429.00 | 18.68 | 5.08 | 5.32 | 0.00 | - | 1 | 44 | 22.75% |
| SPY230331C00430000 | 2022-09-26 4:01PM EDT | 430.00 | 5.04 | 4.90 | 5.13 | -0.28 | -5.26% | 186 | 823 | 22.68% |
| SPY230331C00431000 | 2022-09-20 1:17PM EDT | 431.00 | 8.90 | 4.72 | 4.96 | 0.00 | - | 1 | 149 | 22.62% |
| SPY230331C00432000 | 2022-09-26 10:47AM EDT | 432.00 | 5.12 | 4.55 | 4.78 | +0.37 | +7.79% | 8 | 2,533 | 22.54% |
| SPY230331C00433000 | 2022-09-26 9:47AM EDT | 433.00 | 4.90 | 4.38 | 4.62 | +0.22 | +4.70% | 1 | 2,019 | 22.49% |
| SPY230331C00434000 | 2022-09-26 3:00PM EDT | 434.00 | 4.46 | 4.22 | 4.45 | -0.07 | -1.55% | 1 | 61 | 22.42% |
| SPY230331C00435000 | 2022-09-26 4:01PM EDT | 435.00 | 4.22 | 4.07 | 4.30 | -0.12 | -2.76% | 43 | 184 | 22.37% |
| SPY230331C00436000 | 2022-09-26 11:26AM EDT | 436.00 | 4.08 | 3.92 | 4.15 | -0.37 | -8.31% | 10 | 24 | 22.31% |
| SPY230331C00437000 | 2022-09-22 3:19PM EDT | 437.00 | 5.50 | 3.77 | 4.00 | 0.00 | - | 21 | 53 | 22.25% |
| SPY230331C00438000 | 2022-09-26 12:08PM EDT | 438.00 | 3.88 | 3.63 | 3.86 | -0.17 | -4.20% | 1 | 321 | 22.19% |
| SPY230331C00439000 | 2022-09-26 3:27PM EDT | 439.00 | 3.70 | 3.49 | 3.72 | -5.00 | -57.47% | 1 | 5 | 22.14% |
| SPY230331C00440000 | 2022-09-26 2:22PM EDT | 440.00 | 3.55 | 3.35 | 3.59 | -0.24 | -6.33% | 2 | 332 | 22.09% |
| SPY230331C00441000 | 2022-09-12 10:21AM EDT | 441.00 | 14.62 | 3.23 | 3.46 | 0.00 | - | 3 | 49 | 22.03% |
| SPY230331C00442000 | 2022-09-23 12:42PM EDT | 442.00 | 3.44 | 3.10 | 3.33 | 0.00 | - | 21 | 237 | 21.97% |
| SPY230331C00443000 | 2022-09-12 10:28AM EDT | 443.00 | 13.76 | 2.98 | 3.22 | 0.00 | - | 1 | 385 | 21.94% |
| SPY230331C00444000 | 2022-09-13 3:52PM EDT | 444.00 | 7.97 | 2.86 | 3.10 | 0.00 | - | 2 | 20 | 21.89% |
| SPY230331C00445000 | 2022-09-26 2:19PM EDT | 445.00 | 3.03 | 2.75 | 2.99 | +0.02 | +0.66% | 4 | 219 | 21.85% |
| SPY230331C00446000 | 2022-09-23 2:20PM EDT | 446.00 | 2.89 | 2.70 | 2.81 | 0.00 | - | 1 | 527 | 21.66% |
| SPY230331C00447000 | 2022-09-26 12:28PM EDT | 447.00 | 2.56 | 2.54 | 2.76 | -1.37 | -34.86% | 3 | 257 | 21.72% |
| SPY230331C00448000 | 2022-09-14 2:30PM EDT | 448.00 | 6.79 | 2.45 | 2.66 | 0.00 | - | 11 | 43 | 21.68% |
| SPY230331C00449000 | 2022-09-21 3:45PM EDT | 449.00 | 4.00 | 2.40 | 2.51 | 0.00 | - | 1 | 34 | 21.53% |
| SPY230331C00450000 | 2022-09-26 3:22PM EDT | 450.00 | 2.46 | 2.32 | 2.41 | -0.11 | -4.28% | 151 | 874 | 21.47% |
| SPY230331C00451000 | 2022-09-15 3:10PM EDT | 451.00 | 5.59 | 2.17 | 2.37 | 0.00 | - | 2 | 10 | 21.55% |
| SPY230331C00452000 | 2022-09-16 12:19PM EDT | 452.00 | 4.49 | 2.08 | 2.28 | 0.00 | - | 3 | 7 | 21.50% |
| SPY230331C00453000 | 2022-09-26 9:47AM EDT | 453.00 | 2.25 | 2.00 | 2.20 | -0.14 | -5.86% | 1 | 348 | 21.48% |
| SPY230331C00454000 | 2022-09-22 9:34AM EDT | 454.00 | 3.02 | 1.92 | 2.11 | 0.00 | - | 1 | 563 | 21.42% |
| SPY230331C00455000 | 2022-09-23 3:33PM EDT | 455.00 | 2.03 | 1.86 | 2.03 | 0.00 | - | 7 | 257 | 21.38% |
| SPY230331C00456000 | 2022-09-22 11:18AM EDT | 456.00 | 2.50 | 1.77 | 1.96 | 0.00 | - | 7 | 567 | 21.36% |
| SPY230331C00457000 | 2022-09-19 10:01AM EDT | 457.00 | 3.70 | 1.70 | 1.88 | 0.00 | - | 1 | 2 | 21.31% |
| SPY230331C00458000 | 2022-09-22 11:10AM EDT | 458.00 | 2.31 | 1.64 | 1.81 | 0.00 | - | 1 | 493 | 21.28% |
| SPY230331C00459000 | 2022-09-23 9:35AM EDT | 459.00 | 1.82 | 1.57 | 1.74 | 0.00 | - | 1 | 324 | 21.24% |
| SPY230331C00460000 | 2022-09-26 12:37PM EDT | 460.00 | 1.54 | 1.51 | 1.68 | -0.26 | -14.44% | 2 | 198 | 21.23% |
| SPY230331C00461000 | 2022-09-21 10:05AM EDT | 461.00 | 3.33 | 1.45 | 1.61 | 0.00 | - | 1 | 601 | 21.18% |
| SPY230331C00462000 | 2022-09-22 9:37AM EDT | 462.00 | 2.09 | 1.39 | 1.55 | 0.00 | - | 100 | 692 | 21.15% |
| SPY230331C00463000 | 2022-09-22 11:33AM EDT | 463.00 | 1.89 | 1.33 | 1.49 | 0.00 | - | 10 | 584 | 21.12% |
| SPY230331C00464000 | 2022-09-13 3:17PM EDT | 464.00 | 4.02 | 1.28 | 1.43 | 0.00 | - | 4 | 12 | 21.08% |
| SPY230331C00465000 | 2022-09-22 11:03AM EDT | 465.00 | 1.73 | 1.23 | 1.38 | 0.00 | - | 1 | 361 | 21.07% |
| SPY230331C00466000 | 2022-09-23 3:08PM EDT | 466.00 | 1.36 | 1.21 | 1.29 | 0.00 | - | 3 | 1,544 | 20.92% |
| SPY230331C00467000 | 2022-09-22 9:49AM EDT | 467.00 | 1.68 | 1.13 | 1.28 | 0.00 | - | 8 | 167 | 21.03% |
| SPY230331C00468000 | 2022-09-23 11:02AM EDT | 468.00 | 1.37 | 1.08 | 1.23 | 0.00 | - | 6 | 143 | 21.00% |
| SPY230331C00469000 | 2022-09-26 3:01PM EDT | 469.00 | 1.15 | 1.08 | 1.14 | -0.08 | -6.50% | 90 | 6 | 20.83% |
| SPY230331C00470000 | 2022-09-26 2:23PM EDT | 470.00 | 1.08 | 1.03 | 1.10 | -0.07 | -6.09% | 38 | 205 | 20.81% |
| SPY230331C00471000 | 2022-09-13 3:34PM EDT | 471.00 | 2.94 | 0.95 | 1.09 | 0.00 | - | 2 | 3 | 20.92% |
| SPY230331C00472000 | 2022-09-22 10:12AM EDT | 472.00 | 1.32 | 0.91 | 1.05 | 0.00 | - | 17 | 118 | 20.90% |
| SPY230331C00473000 | 2022-08-16 10:32AM EDT | 473.00 | 9.83 | 2.58 | 2.75 | 0.00 | - | 3 | 3 | 25.87% |
| SPY230331C00474000 | 2022-09-23 3:49PM EDT | 474.00 | 1.00 | 0.84 | 0.97 | 0.00 | - | 1 | 17 | 20.86% |
| SPY230331C00475000 | 2022-09-26 3:21PM EDT | 475.00 | 0.91 | 0.84 | 0.90 | -0.12 | -11.65% | 43 | 219 | 20.70% |
| SPY230331C00476000 | 2022-07-07 10:38AM EDT | 476.00 | 3.24 | 5.98 | 6.34 | 0.00 | - | - | 1 | 33.06% |
| SPY230331C00477000 | 2022-09-21 2:00PM EDT | 477.00 | 1.55 | 0.74 | 0.87 | 0.00 | - | 4 | 6 | 20.83% |
| SPY230331C00478000 | 2022-08-29 9:31AM EDT | 478.00 | 3.21 | 0.71 | 0.83 | 0.00 | - | 4 | 4 | 20.79% |
| SPY230331C00479000 | 2022-09-23 10:57AM EDT | 479.00 | 0.88 | 0.68 | 0.80 | 0.00 | - | 10 | 22 | 20.78% |
| SPY230331C00480000 | 2022-09-26 12:44PM EDT | 480.00 | 0.74 | 0.65 | 0.77 | -0.02 | -2.63% | 4 | 191 | 20.76% |
| SPY230331C00481000 | 2022-09-06 3:20PM EDT | 481.00 | 1.80 | 0.62 | 0.74 | 0.00 | - | 5 | 12 | 20.75% |
| SPY230331C00482000 | 2022-09-06 1:58PM EDT | 482.00 | 1.68 | 0.60 | 0.71 | 0.00 | - | 1 | 11 | 20.73% |
| SPY230331C00483000 | 2022-08-25 3:44PM EDT | 483.00 | 4.50 | 0.64 | 0.75 | 0.00 | - | 1 | 2 | 21.05% |
| SPY230331C00484000 | 2022-08-18 11:39AM EDT | 484.00 | 6.69 | 1.24 | 1.39 | 0.00 | - | 16 | 18 | 23.73% |
| SPY230331C00485000 | 2022-09-23 3:18PM EDT | 485.00 | 0.64 | 0.52 | 0.63 | 0.00 | - | 21 | 102 | 20.68% |
| SPY230331C00486000 | 2022-08-24 11:45AM EDT | 486.00 | 3.61 | 0.58 | 0.68 | 0.00 | - | 6 | 26 | 21.07% |
| SPY230331C00487000 | 2022-09-22 1:00PM EDT | 487.00 | 0.75 | 0.48 | 0.59 | 0.00 | - | 1 | 406 | 20.70% |
| SPY230331C00488000 | 2022-08-26 12:06PM EDT | 488.00 | 2.86 | 0.51 | 0.62 | 0.00 | - | 8 | 8 | 20.98% |
| SPY230331C00489000 | 2022-09-21 2:00PM EDT | 489.00 | 0.95 | 0.44 | 0.54 | 0.00 | - | 8 | 11 | 20.64% |
| SPY230331C00490000 | 2022-09-26 11:43AM EDT | 490.00 | 0.49 | 0.45 | 0.50 | -0.05 | -9.26% | 40 | 268 | 20.51% |
| SPY230331C00491000 | 2022-09-07 10:31AM EDT | 491.00 | 1.22 | 0.41 | 0.50 | 0.00 | - | 4 | 7 | 20.63% |
| SPY230331C00492000 | 2022-09-23 10:23AM EDT | 492.00 | 0.49 | 0.39 | 0.49 | 0.00 | - | 1 | 49 | 20.68% |
| SPY230331C00493000 | 2022-09-21 2:00PM EDT | 493.00 | 0.79 | 0.37 | 0.47 | 0.00 | - | 5 | 11 | 20.66% |
| SPY230331C00494000 | 2022-09-12 12:01PM EDT | 494.00 | 2.05 | 0.36 | 0.45 | 0.00 | - | 891 | 891 | 20.64% |
| SPY230331C00495000 | 2022-09-26 1:14PM EDT | 495.00 | 0.41 | 0.34 | 0.43 | -0.03 | -6.82% | 1 | 210 | 20.61% |
| SPY230331C00496000 | 2022-09-14 3:01PM EDT | 496.00 | 0.98 | 0.33 | 0.42 | 0.00 | - | 1 | 6 | 20.66% |
| SPY230331C00497000 | 2022-08-29 10:44AM EDT | 497.00 | 1.41 | 0.31 | 0.40 | 0.00 | - | 4 | 5 | 20.61% |
| SPY230331C00498000 | 2022-09-13 3:36PM EDT | 498.00 | 1.06 | 0.30 | 0.38 | 0.00 | - | 175 | 176 | 20.57% |
| SPY230331C00499000 | 2022-08-29 3:20PM EDT | 499.00 | 1.52 | 0.29 | 0.37 | 0.00 | - | 5 | 6 | 20.61% |
| SPY230331C00500000 | 2022-09-26 3:25PM EDT | 500.00 | 0.34 | 0.30 | 0.33 | -0.03 | -8.11% | 351 | 2,060 | 20.37% |
| SPY230331C00501000 | 2022-09-21 2:00PM EDT | 501.00 | 0.59 | 0.26 | 0.35 | 0.00 | - | 1 | 3 | 20.66% |
| SPY230331C00502000 | 2022-08-25 3:57PM EDT | 502.00 | 2.06 | 0.28 | 0.36 | 0.00 | - | 1 | 19 | 20.85% |
| SPY230331C00503000 | 2022-08-22 9:45AM EDT | 503.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | 5 | 247 | 22.91% |
| SPY230331C00505000 | 2022-09-23 9:32AM EDT | 505.00 | 0.30 | 0.22 | 0.29 | 0.00 | - | 1 | 36 | 20.53% |
| SPY230331C00510000 | 2022-09-26 12:28PM EDT | 510.00 | 0.20 | 0.18 | 0.24 | -0.09 | -31.03% | 1 | 637 | 20.53% |
| SPY230331C00515000 | 2022-09-22 9:30AM EDT | 515.00 | 0.28 | 0.14 | 0.20 | 0.00 | - | 1 | 224 | 20.56% |
| SPY230331C00520000 | 2022-09-23 3:50PM EDT | 520.00 | 0.17 | 0.11 | 0.17 | +0.08 | +88.89% | 1 | 200 | 20.63% |
| SPY230331C00525000 | 2022-09-26 2:48PM EDT | 525.00 | 0.12 | 0.00 | 0.15 | -0.02 | -14.29% | 14 | 703 | 20.80% |
| SPY230331C00530000 | 2022-09-26 1:19PM EDT | 530.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 40 | 571 | 20.51% |
| SPY230331C00535000 | 2022-09-26 12:47PM EDT | 535.00 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 108 | 565 | 20.97% |
| SPY230331C00540000 | 2022-09-26 1:58PM EDT | 540.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 94 | 21.19% |
| SPY230331C00545000 | 2022-09-23 3:49PM EDT | 545.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 15 | 39 | 21.39% |
| SPY230331C00550000 | 2022-09-26 3:25PM EDT | 550.00 | 0.08 | 0.04 | 0.06 | +0.04 | +100.00% | 501 | 1,630 | 20.90% |
| SPY230331C00555000 | 2022-08-19 11:20AM EDT | 555.00 | 0.24 | 0.06 | 0.11 | 0.00 | - | 10 | 22 | 22.71% |
| SPY230331C00560000 | 2022-09-26 1:35PM EDT | 560.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 20 | 19 | 22.07% |
| SPY230331C00565000 | 2022-09-12 2:09PM EDT | 565.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 28 | 22.12% |
| SPY230331C00570000 | 2022-09-26 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 2 | 37 | 22.51% |
| SPY230331C00575000 | 2022-09-22 12:48PM EDT | 575.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 33 | 22.90% |
| SPY230331C00580000 | 2022-09-23 12:45PM EDT | 580.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 53 | 23.24% |
| SPY230331C00585000 | 2022-09-21 2:00PM EDT | 585.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 23.24% |
| SPY230331C00590000 | 2022-09-26 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 474 | 23.63% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00265000 | 2022-09-26 3:51PM EDT | 265.00 | 4.31 | 4.45 | 4.55 | +0.24 | +5.90% | 15 | 439 | 36.95% |
| SPY230331P00270000 | 2022-09-23 3:09PM EDT | 270.00 | 4.68 | 4.83 | 4.94 | 0.00 | - | 12 | 412 | 36.17% |
| SPY230331P00275000 | 2022-09-26 11:41AM EDT | 275.00 | 4.88 | 5.25 | 5.37 | -0.11 | -2.20% | 1 | 157 | 35.41% |
| SPY230331P00280000 | 2022-09-26 3:18PM EDT | 280.00 | 5.51 | 5.72 | 5.84 | -0.22 | -3.84% | 42 | 2,525 | 34.66% |
| SPY230331P00285000 | 2022-09-23 12:52PM EDT | 285.00 | 5.70 | 6.23 | 6.36 | 0.00 | - | 16 | 1,128 | 33.94% |
| SPY230331P00290000 | 2022-09-26 4:10PM EDT | 290.00 | 6.94 | 6.80 | 6.94 | +0.80 | +13.03% | 110 | 5,190 | 33.26% |
| SPY230331P00295000 | 2022-09-26 3:21PM EDT | 295.00 | 7.10 | 7.44 | 7.58 | +0.05 | +0.71% | 41 | 2,211 | 32.59% |
| SPY230331P00300000 | 2022-09-26 3:15PM EDT | 300.00 | 7.83 | 8.14 | 8.29 | +0.39 | +5.24% | 51 | 2,674 | 31.95% |
| SPY230331P00305000 | 2022-09-26 1:24PM EDT | 305.00 | 9.00 | 8.92 | 9.07 | +0.32 | +3.69% | 5 | 1,214 | 31.33% |
| SPY230331P00310000 | 2022-09-26 4:11PM EDT | 310.00 | 9.87 | 9.77 | 9.93 | +0.87 | +9.67% | 284 | 3,301 | 30.73% |
| SPY230331P00315000 | 2022-09-26 4:10PM EDT | 315.00 | 10.89 | 10.71 | 10.89 | +1.05 | +10.67% | 56 | 966 | 30.17% |
| SPY230331P00320000 | 2022-09-26 4:10PM EDT | 320.00 | 11.92 | 11.74 | 11.91 | +0.18 | +1.53% | 221 | 3,801 | 29.58% |
| SPY230331P00325000 | 2022-09-26 1:45PM EDT | 325.00 | 12.85 | 12.87 | 13.05 | +0.60 | +4.90% | 3 | 1,627 | 29.04% |
| SPY230331P00330000 | 2022-09-26 2:09PM EDT | 330.00 | 13.75 | 14.09 | 14.28 | +0.80 | +6.18% | 37 | 1,897 | 28.50% |
| SPY230331P00335000 | 2022-09-26 11:52AM EDT | 335.00 | 14.61 | 15.43 | 15.62 | +0.68 | +4.88% | 303 | 1,512 | 27.97% |
| SPY230331P00340000 | 2022-09-26 3:52PM EDT | 340.00 | 16.20 | 16.88 | 17.08 | +0.82 | +5.33% | 251 | 1,905 | 27.45% |
| SPY230331P00345000 | 2022-09-26 1:50PM EDT | 345.00 | 18.30 | 18.44 | 18.64 | +0.73 | +4.15% | 20 | 396 | 26.93% |
| SPY230331P00350000 | 2022-09-26 4:14PM EDT | 350.00 | 20.06 | 20.11 | 20.32 | +1.66 | +9.02% | 383 | 2,218 | 26.40% |
| SPY230331P00355000 | 2022-09-26 3:58PM EDT | 355.00 | 21.60 | 21.92 | 22.12 | -0.55 | -2.48% | 20 | 605 | 25.86% |
| SPY230331P00360000 | 2022-09-26 2:11PM EDT | 360.00 | 23.39 | 23.85 | 24.05 | +1.39 | +6.32% | 40 | 694 | 25.33% |
| SPY230331P00361000 | 2022-09-26 3:23PM EDT | 361.00 | 24.00 | 24.25 | 24.45 | +1.71 | +7.67% | 22 | 299 | 25.22% |
| SPY230331P00362000 | 2022-09-23 3:24PM EDT | 362.00 | 23.70 | 24.66 | 24.86 | 0.00 | - | 14 | 154 | 25.11% |
| SPY230331P00363000 | 2022-09-26 1:30PM EDT | 363.00 | 24.99 | 25.07 | 25.27 | +1.08 | +4.52% | 3 | 788 | 25.00% |
| SPY230331P00364000 | 2022-09-26 9:32AM EDT | 364.00 | 23.95 | 25.48 | 25.70 | -1.58 | -6.19% | 13 | 217 | 24.91% |
| SPY230331P00365000 | 2022-09-26 4:13PM EDT | 365.00 | 25.86 | 25.90 | 26.12 | +2.06 | +8.66% | 36 | 1,166 | 24.79% |
| SPY230331P00366000 | 2022-09-26 9:31AM EDT | 366.00 | 24.71 | 26.34 | 26.54 | +0.01 | +0.04% | 2 | 166 | 24.68% |
| SPY230331P00367000 | 2022-09-26 3:56PM EDT | 367.00 | 26.39 | 26.77 | 26.99 | +1.72 | +6.97% | 15 | 264 | 24.58% |
| SPY230331P00368000 | 2022-09-26 4:11PM EDT | 368.00 | 27.48 | 27.22 | 27.42 | +2.44 | +9.74% | 11 | 237 | 24.46% |
| SPY230331P00369000 | 2022-09-26 3:05PM EDT | 369.00 | 26.62 | 27.67 | 27.87 | +1.12 | +4.39% | 2 | 230 | 24.36% |
| SPY230331P00370000 | 2022-09-26 3:48PM EDT | 370.00 | 27.20 | 28.12 | 28.32 | -0.80 | -2.86% | 24 | 416 | 24.24% |
| SPY230331P00371000 | 2022-09-23 12:52PM EDT | 371.00 | 27.04 | 28.58 | 28.78 | 0.00 | - | 3 | 144 | 24.13% |
| SPY230331P00372000 | 2022-09-23 12:55PM EDT | 372.00 | 27.72 | 29.04 | 29.26 | +0.10 | +0.36% | 1 | 14 | 24.04% |
| SPY230331P00373000 | 2022-09-26 1:25PM EDT | 373.00 | 29.84 | 29.51 | 29.73 | +1.06 | +3.68% | 1 | 132 | 23.93% |
| SPY230331P00374000 | 2022-09-26 12:55PM EDT | 374.00 | 29.00 | 29.99 | 30.19 | -0.34 | -1.16% | 2 | 480 | 23.80% |
| SPY230331P00375000 | 2022-09-26 3:28PM EDT | 375.00 | 29.73 | 30.47 | 30.69 | +0.88 | +3.05% | 41 | 1,005 | 23.71% |
| SPY230331P00376000 | 2022-09-23 2:11PM EDT | 376.00 | 31.00 | 30.96 | 31.19 | +0.64 | +2.11% | 4 | 2,153 | 23.61% |
| SPY230331P00377000 | 2022-09-23 11:02AM EDT | 377.00 | 29.40 | 31.46 | 31.68 | 0.00 | - | 2 | 512 | 23.49% |
| SPY230331P00378000 | 2022-09-23 1:57PM EDT | 378.00 | 30.75 | 31.96 | 32.19 | 0.00 | - | 8 | 151 | 23.39% |
| SPY230331P00379000 | 2022-09-26 3:21PM EDT | 379.00 | 31.42 | 32.46 | 32.68 | -0.39 | -1.23% | 83 | 1,133 | 23.26% |
| SPY230331P00380000 | 2022-09-26 2:38PM EDT | 380.00 | 31.73 | 32.75 | 33.42 | -0.09 | -0.28% | 27 | 2,356 | 23.37% |
| SPY230331P00381000 | 2022-09-26 11:48AM EDT | 381.00 | 31.66 | 33.27 | 33.88 | -2.31 | -6.80% | 1 | 1,213 | 23.20% |
| SPY230331P00382000 | 2022-09-22 11:01AM EDT | 382.00 | 28.50 | 33.79 | 34.41 | 0.00 | - | 4 | 687 | 23.09% |
| SPY230331P00383000 | 2022-09-21 2:23PM EDT | 383.00 | 25.24 | 34.32 | 34.95 | 0.00 | - | 5 | 59 | 22.99% |
| SPY230331P00384000 | 2022-09-26 9:40AM EDT | 384.00 | 32.53 | 34.85 | 35.50 | -0.74 | -2.22% | 1 | 376 | 22.88% |
| SPY230331P00385000 | 2022-09-26 3:53PM EDT | 385.00 | 34.36 | 35.39 | 36.05 | -0.14 | -0.41% | 31 | 590 | 22.77% |
| SPY230331P00386000 | 2022-09-22 9:35AM EDT | 386.00 | 29.28 | 35.94 | 36.61 | 0.00 | - | 4 | 736 | 22.67% |
| SPY230331P00387000 | 2022-09-23 2:58PM EDT | 387.00 | 37.63 | 36.49 | 37.18 | 0.00 | - | 13 | 134 | 22.57% |
| SPY230331P00388000 | 2022-09-26 3:42PM EDT | 388.00 | 36.66 | 37.06 | 37.75 | -1.12 | -2.96% | 6 | 146 | 22.46% |
| SPY230331P00389000 | 2022-09-26 12:45PM EDT | 389.00 | 37.60 | 37.62 | 38.34 | +6.15 | +19.55% | 5 | 432 | 22.36% |
| SPY230331P00390000 | 2022-09-26 2:28PM EDT | 390.00 | 38.40 | 38.20 | 38.92 | +0.26 | +0.68% | 31 | 774 | 22.25% |
| SPY230331P00395000 | 2022-09-26 3:12PM EDT | 395.00 | 40.19 | 41.17 | 41.96 | +0.76 | +1.93% | 30 | 441 | 21.72% |
| SPY230331P00400000 | 2022-09-26 3:26PM EDT | 400.00 | 43.73 | 44.32 | 45.19 | +1.29 | +3.04% | 81 | 555 | 21.21% |
| SPY230331P00405000 | 2022-09-26 11:11AM EDT | 405.00 | 45.62 | 47.60 | 49.11 | -1.90 | -4.00% | 2 | 215 | 21.31% |
| SPY230331P00410000 | 2022-09-26 3:06PM EDT | 410.00 | 50.74 | 50.60 | 52.74 | +1.74 | +3.55% | 104 | 213 | 20.90% |
| SPY230331P00413000 | 2022-09-23 3:10PM EDT | 413.00 | 50.20 | 53.27 | 55.00 | -2.61 | -4.94% | 1 | 133 | 20.67% |
| SPY230331P00414000 | 2022-09-23 3:10PM EDT | 414.00 | 53.39 | 53.49 | 55.77 | 0.00 | - | 13 | 58 | 20.60% |
| SPY230331P00415000 | 2022-09-23 2:50PM EDT | 415.00 | 55.27 | 54.28 | 56.59 | 0.00 | - | 6 | 85 | 20.59% |
| SPY230331P00416000 | 2022-09-26 10:25AM EDT | 416.00 | 51.08 | 55.52 | 57.33 | +3.08 | +6.42% | 1 | 2,513 | 20.47% |
| SPY230331P00417000 | 2022-09-23 3:19PM EDT | 417.00 | 54.80 | 56.30 | 58.12 | 0.00 | - | 2 | 47 | 20.40% |
| SPY230331P00418000 | 2022-09-13 2:26PM EDT | 418.00 | 35.90 | 56.54 | 58.96 | 0.00 | - | 1 | 66 | 20.40% |
| SPY230331P00419000 | 2022-09-13 3:23PM EDT | 419.00 | 38.09 | 57.83 | 59.71 | 0.00 | - | 14 | 117 | 20.26% |
| SPY230331P00420000 | 2022-09-23 2:12PM EDT | 420.00 | 58.80 | 58.61 | 60.58 | 0.00 | - | 3 | 508 | 20.28% |
| SPY230331P00421000 | 2022-09-22 3:48PM EDT | 421.00 | 49.30 | 59.40 | 61.39 | 0.00 | - | 1 | 63 | 20.22% |
| SPY230331P00422000 | 2022-09-26 11:03AM EDT | 422.00 | 57.00 | 60.19 | 61.98 | +12.65 | +28.52% | 20 | 112 | 19.81% |
| SPY230331P00423000 | 2022-08-26 12:03PM EDT | 423.00 | 33.00 | 57.63 | 58.81 | 0.00 | - | 4 | 71 | 9.60% |
| SPY230331P00424000 | 2022-09-23 11:06AM EDT | 424.00 | 59.00 | 61.25 | 63.89 | 0.00 | - | 5 | 285 | 20.08% |
| SPY230331P00425000 | 2022-09-26 4:01PM EDT | 425.00 | 63.08 | 61.90 | 64.57 | +3.12 | +5.20% | 30 | 243 | 19.77% |
| SPY230331P00426000 | 2022-09-23 2:25PM EDT | 426.00 | 63.65 | 63.47 | 65.34 | 0.00 | - | 1 | 7 | 19.59% |
| SPY230331P00427000 | 2022-09-23 2:47PM EDT | 427.00 | 64.50 | 64.30 | 66.28 | 0.00 | - | 1 | 1 | 19.68% |
| SPY230331P00428000 | 2022-09-19 1:35PM EDT | 428.00 | 48.44 | 64.52 | 67.31 | 0.00 | - | 3 | 3 | 19.93% |
| SPY230331P00429000 | 2022-09-23 4:01PM EDT | 429.00 | 62.65 | 65.98 | 68.11 | 0.00 | - | 1 | 29 | 19.78% |
| SPY230331P00430000 | 2022-09-26 4:01PM EDT | 430.00 | 67.30 | 66.80 | 69.05 | -0.43 | -0.63% | 30 | 90 | 19.87% |
| SPY230331P00431000 | 2022-09-19 2:35PM EDT | 431.00 | 50.75 | 67.04 | 69.93 | 0.00 | - | 1 | 67 | 19.84% |
| SPY230331P00432000 | 2022-09-23 3:48PM EDT | 432.00 | 65.86 | 68.58 | 70.08 | 0.00 | - | 3 | 6 | 18.41% |
| SPY230331P00433000 | 2022-07-21 10:11AM EDT | 433.00 | 49.87 | 31.91 | 32.14 | 0.00 | - | 70 | 101 | 0.00% |
| SPY230331P00434000 | 2022-09-23 4:01PM EDT | 434.00 | 66.94 | 69.57 | 72.56 | 0.00 | - | 1 | 5 | 19.72% |
| SPY230331P00435000 | 2022-09-22 3:48PM EDT | 435.00 | 60.22 | 71.20 | 72.76 | 0.00 | - | 18 | 184 | 18.25% |
| SPY230331P00436000 | 2022-08-30 12:32PM EDT | 436.00 | 47.00 | 71.31 | 74.34 | 0.00 | - | 2 | 26 | 19.64% |
| SPY230331P00437000 | 2022-08-16 1:14PM EDT | 437.00 | 29.85 | 52.08 | 53.01 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230331P00438000 | 2022-09-12 10:59AM EDT | 438.00 | 39.78 | 73.09 | 76.15 | 0.00 | - | 1 | 4 | 19.61% |
| SPY230331P00439000 | 2022-09-08 12:08PM EDT | 439.00 | 49.58 | 74.72 | 77.06 | 0.00 | - | 2 | 111 | 19.59% |
| SPY230331P00440000 | 2022-09-26 9:52AM EDT | 440.00 | 72.25 | 75.70 | 77.35 | -0.15 | -0.21% | 1 | 187 | 18.12% |
| SPY230331P00441000 | 2022-08-11 11:20AM EDT | 441.00 | 36.46 | 43.72 | 44.39 | 0.00 | - | 25 | 26 | 0.00% |
| SPY230331P00442000 | 2022-04-26 12:21PM EDT | 442.00 | 46.23 | 52.45 | 53.83 | 0.00 | - | 4 | 5 | 0.00% |
| SPY230331P00443000 | 2022-09-06 1:35PM EDT | 443.00 | 57.82 | 78.46 | 80.17 | 0.00 | - | 1 | 1 | 18.13% |
| SPY230331P00444000 | 2022-06-08 10:15AM EDT | 444.00 | 47.90 | 59.92 | 61.23 | 0.00 | - | 8 | 9 | 0.00% |
| SPY230331P00445000 | 2022-09-22 10:51AM EDT | 445.00 | 70.83 | 79.54 | 82.66 | 0.00 | - | 8 | 52 | 19.70% |
| SPY230331P00446000 | 2022-08-04 9:38AM EDT | 446.00 | 44.15 | 57.40 | 58.70 | 0.00 | - | 1 | 108 | 0.00% |
| SPY230331P00447000 | 2022-09-07 10:29AM EDT | 447.00 | 59.00 | 81.42 | 84.57 | 0.00 | - | 2 | 4 | 19.80% |
| SPY230331P00448000 | 2022-05-26 9:33AM EDT | 448.00 | 59.69 | 63.43 | 65.32 | 0.00 | - | 2 | 24 | 0.00% |
| SPY230331P00449000 | 2022-08-30 10:28AM EDT | 449.00 | 55.62 | 83.60 | 86.50 | 0.00 | - | 30 | 30 | 19.94% |
| SPY230331P00450000 | 2022-09-23 9:35AM EDT | 450.00 | 80.00 | 84.58 | 87.47 | 0.00 | - | 4 | 277 | 20.03% |
| SPY230331P00451000 | 2022-07-12 3:01PM EDT | 451.00 | 71.50 | 42.00 | 42.92 | 0.00 | - | 2 | 4 | 0.00% |
| SPY230331P00452000 | 2022-08-29 9:52AM EDT | 452.00 | 54.65 | 86.55 | 89.44 | 0.00 | - | 100 | 103 | 20.26% |
| SPY230331P00453000 | 2022-06-21 10:22AM EDT | 453.00 | 79.35 | 59.82 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230331P00454000 | 2022-09-21 2:45PM EDT | 454.00 | 66.60 | 88.26 | 91.43 | 0.00 | - | 1 | 101 | 20.55% |
| SPY230331P00455000 | 2022-09-20 12:43PM EDT | 455.00 | 71.71 | 89.42 | 92.43 | 0.00 | - | 1 | 12 | 20.70% |
| SPY230331P00456000 | 2022-08-15 12:45PM EDT | 456.00 | 40.15 | 65.73 | 66.61 | 0.00 | - | 30 | 36 | 0.00% |
| SPY230331P00457000 | 2022-08-15 12:45PM EDT | 457.00 | 40.74 | 66.57 | 67.46 | 0.00 | - | 30 | 33 | 0.00% |
| SPY230331P00458000 | 2022-09-26 9:55AM EDT | 458.00 | 89.80 | 92.42 | 95.43 | +17.29 | +23.84% | 3 | 5 | 21.16% |
| SPY230331P00459000 | 2022-08-29 9:53AM EDT | 459.00 | 60.05 | 93.42 | 96.43 | 0.00 | - | 1 | 3 | 21.31% |
| SPY230331P00460000 | 2022-09-23 12:08PM EDT | 460.00 | 94.36 | 94.42 | 97.43 | 0.00 | - | 6 | 26 | 21.45% |
| SPY230331P00461000 | 2022-07-12 10:14AM EDT | 461.00 | 78.22 | 48.23 | 49.29 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230331P00462000 | 2022-08-08 10:33AM EDT | 462.00 | 52.41 | 70.99 | 72.57 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230331P00463000 | 2022-09-01 3:47PM EDT | 463.00 | 71.14 | 97.42 | 100.43 | 0.00 | - | 1 | 1 | 21.91% |
| SPY230331P00464000 | 2022-05-18 12:17PM EDT | 464.00 | 73.75 | 95.44 | 98.00 | 0.00 | - | - | 1 | 0.00% |
| SPY230331P00465000 | 2022-09-26 10:20AM EDT | 465.00 | 95.00 | 99.27 | 102.43 | -2.30 | -2.36% | 5 | 31 | 22.20% |
| SPY230331P00466000 | 2022-07-08 11:12AM EDT | 466.00 | 77.70 | 57.45 | 58.78 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230331P00469000 | 2022-09-19 9:41AM EDT | 469.00 | 84.85 | 103.28 | 106.43 | 0.00 | - | 1 | 0 | 22.79% |
| SPY230331P00470000 | 2022-09-23 2:20PM EDT | 470.00 | 105.55 | 104.28 | 107.43 | 0.00 | - | 5 | 4 | 22.93% |
| SPY230331P00475000 | 2022-09-22 1:06PM EDT | 475.00 | 99.97 | 109.28 | 112.43 | 0.00 | - | 1 | 0 | 23.65% |
| SPY230331P00477000 | 2022-09-13 3:29PM EDT | 477.00 | 84.24 | 111.28 | 114.43 | 0.00 | - | 1 | 0 | 23.93% |
| SPY230331P00479000 | 2022-08-30 1:37PM EDT | 479.00 | 83.18 | 113.28 | 116.43 | 0.00 | - | 1 | 0 | 24.22% |
| SPY230331P00480000 | 2022-09-12 11:48AM EDT | 480.00 | 72.02 | 114.28 | 117.43 | 0.00 | - | 1 | 4 | 24.36% |
| SPY230331P00482000 | 2022-09-14 3:42PM EDT | 482.00 | 90.90 | 116.28 | 119.43 | 0.00 | - | 1 | 0 | 24.63% |
| SPY230331P00485000 | 2022-08-31 12:11PM EDT | 485.00 | 87.82 | 119.27 | 122.43 | 0.00 | - | 11 | 0 | 25.05% |
| SPY230331P00487000 | 2022-09-02 3:35PM EDT | 487.00 | 97.03 | 121.27 | 124.43 | 0.00 | - | 2 | 0 | 25.32% |
| SPY230331P00490000 | 2022-09-09 4:00PM EDT | 490.00 | 85.00 | 124.34 | 127.43 | 0.00 | - | 1 | 1 | 25.73% |
| SPY230331P00491000 | 2022-06-14 10:36AM EDT | 491.00 | 118.32 | 111.45 | 113.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00493000 | 2022-09-16 9:31AM EDT | 493.00 | 109.10 | 127.29 | 130.43 | 0.00 | - | 6 | 0 | 26.14% |
| SPY230331P00495000 | 2022-07-19 9:30AM EDT | 495.00 | 108.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230331P00498000 | 2022-09-14 3:36PM EDT | 498.00 | 107.62 | 132.28 | 135.43 | 0.00 | - | 1 | 0 | 26.80% |
| SPY230331P00499000 | 2022-09-23 11:22AM EDT | 499.00 | 130.75 | 133.28 | 136.43 | 0.00 | - | 1 | 11 | 26.93% |
| SPY230331P00500000 | 2022-09-26 9:40AM EDT | 500.00 | 131.88 | 134.28 | 137.43 | +1.88 | +1.45% | 2 | 0 | 27.06% |
| SPY230331P00501000 | 2022-08-24 11:41AM EDT | 501.00 | 87.53 | 134.38 | 135.76 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230331P00502000 | 2022-06-30 1:01PM EDT | 502.00 | 122.33 | 89.76 | 91.70 | 0.00 | - | 45 | 0 | 0.00% |
| SPY230331P00503000 | 2022-09-22 9:30AM EDT | 503.00 | 127.00 | 137.28 | 140.43 | 0.00 | - | 12 | 12 | 27.45% |
| SPY230331P00505000 | 2022-09-23 3:39PM EDT | 505.00 | 138.00 | 139.28 | 142.43 | 0.00 | - | 2 | 2 | 27.71% |
| SPY230331P00510000 | 2022-09-22 9:40AM EDT | 510.00 | 134.16 | 144.28 | 147.43 | 0.00 | - | 3 | 3 | 28.35% |
| SPY230331P00520000 | 2022-09-02 1:20PM EDT | 520.00 | 126.00 | 154.29 | 157.43 | 0.00 | - | 1 | 0 | 29.60% |
| SPY230331P00525000 | 2022-06-13 11:36AM EDT | 525.00 | 148.80 | 143.93 | 145.34 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00530000 | 2022-06-21 3:24PM EDT | 530.00 | 153.83 | 131.61 | 133.16 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00540000 | 2022-05-03 12:45PM EDT | 540.00 | 124.00 | 122.70 | 126.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY230331P00545000 | 2022-05-05 3:39PM EDT | 545.00 | 134.38 | 133.92 | 136.66 | 0.00 | - | 1 | 14 | 0.00% |
| SPY230331P00560000 | 2022-06-23 3:07PM EDT | 560.00 | 183.45 | 164.00 | 166.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00565000 | 2022-06-23 3:09PM EDT | 565.00 | 188.65 | 169.00 | 171.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00570000 | 2022-06-23 3:10PM EDT | 570.00 | 193.62 | 174.00 | 176.36 | 0.00 | - | - | 0 | 0.00% |
| SPY230331P00580000 | 2022-06-23 3:59PM EDT | 580.00 | 201.71 | 184.00 | 186.36 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
