SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 146.85 | 148.90 | 0.00 | - | 2 | 2 | 38.08% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 142.33 | 144.34 | 0.00 | - | - | 3 | 37.33% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 380.00 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 42.37% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 40.64% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 123.42 | 124.42 | 126.30 | 0.00 | - | 6 | 3 | 34.45% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 124.10 | 119.93 | 121.77 | 0.00 | - | 9 | 11 | 33.69% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 410.00 | 113.59 | 111.26 | 113.03 | 0.00 | - | 3 | 6 | 32.38% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 415.00 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 36.51% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 111.98 | 102.65 | 104.35 | 0.00 | - | 1 | 122 | 31.06% |
| SPY250331C00425000 | 2024-04-30 1:30PM EDT | 425.00 | 102.09 | 98.40 | 100.06 | 0.00 | - | 2 | 12 | 30.41% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 430.00 | 102.43 | 94.02 | 95.65 | 0.00 | - | 4 | 44 | 29.67% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 435.00 | 93.25 | 90.02 | 91.61 | 0.00 | - | 8 | 5 | 29.15% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 440.00 | 85.78 | 85.91 | 87.46 | 0.00 | - | 4 | 12 | 28.54% |
| SPY250331C00450000 | 2024-04-30 2:50PM EDT | 450.00 | 82.00 | 77.84 | 79.30 | 0.00 | - | 16 | 137 | 27.34% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 455.00 | 89.03 | 73.88 | 75.31 | 0.00 | - | 5 | 5 | 26.76% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 460.00 | 75.88 | 69.93 | 71.32 | 0.00 | - | 4 | 11 | 26.16% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 465.00 | 65.74 | 66.10 | 67.45 | 0.00 | - | - | 1 | 25.60% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 470.00 | 66.09 | 62.26 | 63.57 | 0.00 | - | 5 | 6 | 25.00% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 471.00 | 62.00 | 61.66 | 62.96 | 0.00 | - | 1 | 1 | 24.97% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 59.39 | 60.67 | 0.00 | - | 1 | 1 | 24.62% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 475.00 | 56.80 | 58.67 | 59.85 | 0.00 | - | 6 | 20 | 24.47% |
| SPY250331C00476000 | 2024-04-17 12:46PM EDT | 476.00 | 60.19 | 57.96 | 59.20 | 0.00 | - | - | 1 | 24.41% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 480.00 | 66.73 | 55.04 | 56.27 | 0.00 | - | 1 | 5 | 23.97% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 482.00 | 54.28 | 53.62 | 54.81 | 0.00 | - | - | 1 | 23.75% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 483.00 | 59.72 | 52.93 | 54.12 | 0.00 | - | 1 | 2 | 23.66% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 49.45 | 50.60 | 0.00 | - | - | 3 | 23.14% |
| SPY250331C00490000 | 2024-04-29 11:57AM EDT | 490.00 | 55.00 | 48.09 | 49.22 | 0.00 | - | 1 | 85 | 22.94% |
| SPY250331C00491000 | 2024-04-23 9:39AM EDT | 491.00 | 49.98 | 47.40 | 48.52 | 0.00 | - | - | 1 | 22.83% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 45.37 | 46.49 | 0.00 | - | 1 | 8 | 22.53% |
| SPY250331C00495000 | 2024-04-30 11:02AM EDT | 495.00 | 50.28 | 44.72 | 45.81 | 0.00 | - | 5 | 19 | 22.43% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 496.00 | 48.50 | 44.03 | 45.14 | 0.00 | - | 2 | 8 | 22.33% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 43.39 | 44.48 | 0.00 | - | 1 | 1 | 22.23% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 42.80 | 43.79 | 0.00 | - | 2 | 1 | 22.11% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 499.00 | 43.05 | 42.08 | 43.09 | 0.00 | - | - | 10 | 21.99% |
| SPY250331C00500000 | 2024-05-01 10:13AM EDT | 500.00 | 41.59 | 41.48 | 42.50 | -3.44 | -7.64% | 2 | 21 | 21.92% |
| SPY250331C00501000 | 2024-05-01 10:48AM EDT | 501.00 | 41.46 | 40.80 | 41.85 | -4.84 | -9.46% | 2 | 4 | 21.83% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 502.00 | 44.60 | 40.16 | 41.19 | 0.00 | - | 1 | 3 | 21.72% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 39.52 | 40.77 | 0.00 | - | 1 | 1 | 21.74% |
| SPY250331C00504000 | 2024-04-30 12:30PM EDT | 504.00 | 42.90 | 38.89 | 39.92 | 0.00 | - | 1 | 4 | 21.53% |
| SPY250331C00505000 | 2024-04-29 4:10PM EDT | 505.00 | 45.00 | 38.28 | 39.28 | 0.00 | - | 22 | 17 | 21.43% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 506.00 | 44.17 | 37.64 | 38.66 | 0.00 | - | 6 | 6 | 21.33% |
| SPY250331C00507000 | 2024-04-30 12:49PM EDT | 507.00 | 40.10 | 37.03 | 38.04 | 0.00 | - | 25 | 26 | 21.24% |
| SPY250331C00508000 | 2024-04-29 10:17AM EDT | 508.00 | 37.94 | 36.43 | 37.42 | -5.23 | -12.11% | 1 | 1 | 21.14% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 509.00 | 42.16 | 35.83 | 36.72 | 0.00 | - | 1 | 5 | 21.00% |
| SPY250331C00510000 | 2024-04-30 2:50PM EDT | 510.00 | 38.00 | 35.51 | 36.14 | 0.00 | - | 1 | 28 | 20.92% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 512.00 | 34.88 | 34.31 | 34.95 | 0.00 | - | 1 | 7 | 20.74% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 513.00 | 40.46 | 33.41 | 34.33 | 0.00 | - | 1 | 2 | 20.64% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 514.00 | 34.58 | 33.11 | 33.73 | 0.00 | - | 1 | 3 | 20.54% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 515.00 | 32.12 | 32.42 | 33.18 | 0.00 | - | 1 | 48 | 20.46% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 516.00 | 45.78 | 31.90 | 32.56 | 0.00 | - | 2 | 2 | 20.35% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 517.00 | 42.70 | 31.36 | 31.96 | 0.00 | - | 1 | 4 | 20.25% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 518.00 | 34.11 | 30.72 | 31.45 | 0.00 | - | 1 | 24 | 20.19% |
| SPY250331C00519000 | 2024-04-29 9:59AM EDT | 519.00 | 35.73 | 30.20 | 30.88 | 0.00 | - | 1 | 4 | 20.10% |
| SPY250331C00520000 | 2024-04-29 2:58PM EDT | 520.00 | 35.00 | 29.60 | 30.36 | 0.00 | - | 1 | 18 | 20.03% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 521.00 | 32.47 | 29.08 | 29.75 | 0.00 | - | 3 | 5 | 19.91% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 522.00 | 33.18 | 28.46 | 29.16 | 0.00 | - | 2 | 9 | 19.80% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 524.00 | 27.57 | 27.47 | 28.11 | 0.00 | - | 1 | 3 | 19.64% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 525.00 | 30.32 | 26.67 | 27.57 | 0.00 | - | 1 | 39 | 19.55% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 526.00 | 26.50 | 26.24 | 26.99 | -3.20 | -10.77% | 1 | 24 | 19.44% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 527.00 | 37.20 | 25.78 | 26.46 | 0.00 | - | - | 1 | 19.35% |
| SPY250331C00528000 | 2024-04-30 12:39PM EDT | 528.00 | 27.97 | 25.18 | 26.02 | 0.00 | - | 13 | 27 | 19.30% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 529.00 | 27.83 | 24.61 | 25.26 | 0.00 | - | 2 | 2 | 19.08% |
| SPY250331C00530000 | 2024-04-29 1:53PM EDT | 530.00 | 29.55 | 24.09 | 24.89 | 0.00 | - | 3 | 2,021 | 19.07% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 531.00 | 36.35 | 23.62 | 24.38 | 0.00 | - | 2 | 2 | 18.98% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 532.00 | 25.05 | 23.11 | 23.71 | 0.00 | - | 2 | 6 | 18.81% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 533.00 | 36.78 | 22.61 | 23.43 | 0.00 | - | 1 | 1 | 18.84% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 534.00 | 35.06 | 22.15 | 22.90 | 0.00 | - | 18 | 19 | 18.73% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 26.48 | 21.63 | 22.23 | 0.00 | - | 1 | 10 | 18.54% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 536.00 | 33.31 | 21.20 | 21.79 | 0.00 | - | - | 1 | 18.48% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 537.00 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 20.60% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 538.00 | 23.33 | 20.24 | 20.78 | 0.00 | - | 6 | 4 | 18.27% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 539.00 | 22.70 | 19.78 | 20.45 | 0.00 | - | 46 | 24 | 18.26% |
| SPY250331C00540000 | 2024-04-30 11:21AM EDT | 540.00 | 22.28 | 19.41 | 19.83 | 0.00 | - | 4 | 15 | 18.09% |
| SPY250331C00541000 | 2024-04-30 11:38AM EDT | 541.00 | 21.81 | 18.87 | 19.52 | 0.00 | - | 2 | 39 | 18.08% |
| SPY250331C00542000 | 2024-04-30 11:36AM EDT | 542.00 | 21.42 | 18.48 | 18.96 | 0.00 | - | 56 | 27 | 17.94% |
| SPY250331C00543000 | 2024-04-30 11:36AM EDT | 543.00 | 20.91 | 18.08 | 18.79 | 0.00 | - | 44 | 27 | 18.00% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 545.00 | 20.45 | 17.37 | 17.65 | 0.00 | - | 74 | 162 | 17.68% |
| SPY250331C00547000 | 2024-04-02 3:26PM EDT | 547.00 | 27.82 | 16.38 | 17.05 | 0.00 | - | - | 2 | 17.66% |
| SPY250331C00550000 | 2024-04-29 12:07PM EDT | 550.00 | 19.33 | 15.40 | 15.64 | 0.00 | - | 16 | 61 | 17.31% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 555.00 | 15.71 | 13.50 | 13.78 | 0.00 | - | 2 | 10 | 16.94% |
| SPY250331C00560000 | 2024-04-30 1:10PM EDT | 560.00 | 13.33 | 11.75 | 12.21 | 0.00 | - | 2 | 15 | 16.68% |
| SPY250331C00565000 | 2024-04-30 9:52AM EDT | 565.00 | 12.95 | 10.24 | 10.68 | 0.00 | - | 1 | 50 | 16.37% |
| SPY250331C00570000 | 2024-05-01 9:53AM EDT | 570.00 | 9.05 | 8.88 | 9.23 | -2.67 | -22.78% | 7 | 281 | 16.03% |
| SPY250331C00575000 | 2024-04-30 11:41AM EDT | 575.00 | 8.94 | 7.51 | 8.10 | 0.00 | - | 1 | 203 | 15.84% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 580.00 | 8.56 | 6.56 | 6.97 | 0.00 | - | 1 | 48 | 15.57% |
| SPY250331C00585000 | 2024-04-29 12:01PM EDT | 585.00 | 7.81 | 5.57 | 5.96 | 0.00 | - | 1 | 91 | 15.31% |
| SPY250331C00590000 | 2024-04-30 3:44PM EDT | 590.00 | 5.50 | 4.77 | 5.08 | 0.00 | - | 10 | 21 | 15.07% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 595.00 | 5.60 | 4.01 | 4.36 | 0.00 | - | 18 | 15 | 14.90% |
| SPY250331C00600000 | 2024-04-30 3:53PM EDT | 600.00 | 3.87 | 3.50 | 3.64 | 0.00 | - | 15 | 203 | 14.65% |
| SPY250331C00605000 | 2024-04-30 12:10PM EDT | 605.00 | 3.56 | 2.88 | 3.22 | 0.00 | - | 2 | 10 | 14.65% |
| SPY250331C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 3.63 | 2.51 | 2.61 | 0.00 | - | 15 | 45 | 14.34% |
| SPY250331C00615000 | 2024-04-30 1:11PM EDT | 615.00 | 2.43 | 2.13 | 2.23 | 0.00 | - | 1 | 79 | 14.25% |
| SPY250331C00620000 | 2024-04-30 3:30PM EDT | 620.00 | 2.05 | 1.80 | 1.88 | 0.00 | - | 2 | 40 | 14.14% |
| SPY250331C00625000 | 2024-04-30 1:12PM EDT | 625.00 | 1.74 | 1.52 | 1.60 | 0.00 | - | 1 | 39 | 14.06% |
| SPY250331C00630000 | 2024-04-30 11:14AM EDT | 630.00 | 1.57 | 1.30 | 1.37 | 0.00 | - | 3 | 139 | 14.02% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 635.00 | 1.50 | 1.10 | 1.17 | 0.00 | - | 1 | 554 | 13.97% |
| SPY250331C00640000 | 2024-04-29 2:33PM EDT | 640.00 | 1.27 | 0.95 | 1.01 | 0.00 | - | 2 | 458 | 13.97% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 645.00 | 0.98 | 0.81 | 0.87 | 0.00 | - | 1 | 5 | 13.95% |
| SPY250331C00650000 | 2024-04-30 12:12PM EDT | 650.00 | 1.05 | 0.70 | 0.75 | 0.00 | - | 5 | 143 | 13.95% |
| SPY250331C00655000 | 2024-04-30 1:12PM EDT | 655.00 | 0.68 | 0.61 | 0.66 | 0.00 | - | 2 | 8 | 14.00% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 660.00 | 1.65 | 0.52 | 0.58 | 0.00 | - | 2 | 2 | 14.04% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 665.00 | 0.80 | 0.46 | 0.51 | 0.00 | - | 1 | 2 | 14.09% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 670.00 | 1.67 | 0.39 | 0.44 | 0.00 | - | 1 | 2 | 14.09% |
| SPY250331C00675000 | 2024-04-29 11:56AM EDT | 675.00 | 0.45 | 0.34 | 0.39 | 0.00 | - | 5 | 115 | 14.15% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-04-30 3:49PM EDT | 370.00 | 3.41 | 3.55 | 3.63 | 0.00 | - | 6 | 61 | 22.99% |
| SPY250331P00375000 | 2024-04-26 3:42PM EDT | 375.00 | 3.62 | 3.78 | 3.87 | 0.00 | - | 3 | 14 | 22.55% |
| SPY250331P00380000 | 2024-04-30 10:46AM EDT | 380.00 | 3.60 | 4.04 | 4.13 | 0.00 | - | 1 | 17 | 22.12% |
| SPY250331P00385000 | 2024-04-30 2:52PM EDT | 385.00 | 4.17 | 4.31 | 4.40 | 0.00 | - | 2 | 27 | 21.67% |
| SPY250331P00390000 | 2024-04-30 2:09PM EDT | 390.00 | 4.32 | 4.60 | 4.70 | 0.00 | - | 3 | 204 | 21.25% |
| SPY250331P00395000 | 2024-04-30 10:28AM EDT | 395.00 | 4.40 | 4.91 | 5.01 | 0.00 | - | 1 | 96 | 20.81% |
| SPY250331P00400000 | 2024-04-30 4:01PM EDT | 400.00 | 5.42 | 5.27 | 5.37 | +0.15 | +2.85% | 10 | 119 | 20.40% |
| SPY250331P00405000 | 2024-04-30 11:47AM EDT | 405.00 | 5.30 | 5.65 | 5.76 | 0.00 | - | 1 | 34 | 20.00% |
| SPY250331P00410000 | 2024-04-30 12:15PM EDT | 410.00 | 6.14 | 6.04 | 6.16 | +0.47 | +8.29% | 1 | 82 | 19.58% |
| SPY250331P00415000 | 2024-04-30 3:54PM EDT | 415.00 | 6.39 | 6.41 | 6.64 | 0.00 | - | 9 | 77 | 19.22% |
| SPY250331P00420000 | 2024-05-01 10:41AM EDT | 420.00 | 7.00 | 6.88 | 7.10 | +0.32 | +4.79% | 1 | 107 | 18.80% |
| SPY250331P00425000 | 2024-05-01 10:18AM EDT | 425.00 | 7.64 | 7.43 | 7.70 | +0.54 | +7.61% | 1 | 100 | 18.47% |
| SPY250331P00430000 | 2024-05-01 9:35AM EDT | 430.00 | 8.13 | 7.91 | 8.29 | +0.42 | +5.45% | 1 | 212 | 18.09% |
| SPY250331P00435000 | 2024-04-30 3:54PM EDT | 435.00 | 8.42 | 8.66 | 8.92 | 0.00 | - | 6 | 40 | 17.71% |
| SPY250331P00440000 | 2024-05-01 10:24AM EDT | 440.00 | 9.55 | 9.28 | 9.64 | +1.21 | +14.51% | 1 | 100 | 17.36% |
| SPY250331P00445000 | 2024-04-30 3:55PM EDT | 445.00 | 9.80 | 9.89 | 10.23 | 0.00 | - | 3 | 44 | 16.87% |
| SPY250331P00450000 | 2024-04-30 11:53AM EDT | 450.00 | 10.14 | 10.84 | 11.00 | 0.00 | - | 1 | 79 | 16.48% |
| SPY250331P00455000 | 2024-04-29 12:56PM EDT | 455.00 | 10.30 | 11.50 | 11.88 | 0.00 | - | 3 | 10 | 16.12% |
| SPY250331P00460000 | 2024-04-30 3:56PM EDT | 460.00 | 12.37 | 12.46 | 12.77 | 0.00 | - | 1 | 30 | 15.72% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 465.00 | 12.13 | 13.43 | 13.80 | 0.00 | - | 1 | 2,006 | 15.35% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 469.00 | 16.43 | 14.33 | 14.76 | 0.00 | - | 2 | 6 | 15.11% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 470.00 | 14.48 | 14.52 | 15.05 | 0.00 | - | 1 | 3,828 | 15.07% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 471.00 | 17.59 | 14.76 | 15.26 | 0.00 | - | 1 | 1 | 14.99% |
| SPY250331P00472000 | 2024-04-29 11:15AM EDT | 472.00 | 13.29 | 15.03 | 15.52 | 0.00 | - | 2 | 1,187 | 14.93% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 475.00 | 15.53 | 15.69 | 16.20 | 0.00 | - | 2 | 43 | 14.67% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 479.00 | 14.76 | 16.62 | 17.24 | 0.00 | - | - | 1 | 14.38% |
| SPY250331P00480000 | 2024-04-30 1:10PM EDT | 480.00 | 16.08 | 17.08 | 17.46 | 0.00 | - | 2 | 3 | 14.28% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 482.00 | 14.40 | 17.46 | 18.03 | 0.00 | - | - | 1 | 14.15% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 485.00 | 17.50 | 18.40 | 18.87 | 0.00 | - | 2 | 10 | 13.91% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 486.00 | 18.83 | 18.50 | 19.14 | 0.00 | - | - | 1 | 13.83% |
| SPY250331P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 18.50 | 19.70 | 20.25 | 0.00 | - | 1 | 20 | 13.46% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 20.38 | 20.80 | 0.00 | - | 3 | 447 | 13.26% |
| SPY250331P00493000 | 2024-04-26 9:41AM EDT | 493.00 | 19.00 | 20.56 | 21.26 | 0.00 | - | 1 | 2 | 13.26% |
| SPY250331P00494000 | 2024-04-22 11:16AM EDT | 494.00 | 24.65 | 20.86 | 21.56 | 0.00 | - | - | 1 | 13.17% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 495.00 | 25.70 | 21.19 | 21.87 | 0.00 | - | 8 | 115 | 13.07% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 497.00 | 25.78 | 22.02 | 22.46 | 0.00 | - | 4 | 105 | 12.87% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 22.11 | 22.89 | 0.00 | - | - | 3 | 12.83% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 22.69 | 23.18 | 0.00 | - | 1 | 1 | 12.72% |
| SPY250331P00500000 | 2024-04-30 11:13AM EDT | 500.00 | 21.10 | 23.05 | 23.46 | 0.00 | - | 5 | 2,190 | 12.60% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 23.18 | 23.96 | 0.00 | - | 6 | 1 | 12.58% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 502.00 | 21.00 | 23.59 | 24.28 | 0.00 | - | 1 | 9 | 12.48% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 503.00 | 21.35 | 23.97 | 24.68 | 0.00 | - | 2 | 12 | 12.41% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 504.00 | 23.82 | 24.23 | 25.06 | 0.00 | - | 2 | 4 | 12.33% |
| SPY250331P00505000 | 2024-04-30 3:46PM EDT | 505.00 | 23.67 | 24.62 | 25.44 | 0.00 | - | 10 | 17 | 12.24% |
| SPY250331P00506000 | 2024-04-30 11:21AM EDT | 506.00 | 23.00 | 25.25 | 25.84 | 0.00 | - | 1 | 5 | 12.16% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 507.00 | 23.17 | 25.41 | 26.21 | 0.00 | - | 1 | 1 | 12.06% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 25.85 | 26.56 | 0.00 | - | 3 | 3 | 11.95% |
| SPY250331P00509000 | 2024-04-29 3:54PM EDT | 509.00 | 23.16 | 26.14 | 27.03 | 0.00 | - | 8 | 10 | 11.90% |
| SPY250331P00510000 | 2024-04-30 12:46PM EDT | 510.00 | 25.30 | 26.85 | 27.43 | 0.00 | - | 2 | 14 | 11.80% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 513.00 | 29.45 | 27.89 | 28.67 | 0.00 | - | 1 | 11 | 11.52% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 514.00 | 27.42 | 28.29 | 29.14 | 0.00 | - | 3 | 2 | 11.44% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 515.00 | 29.71 | 28.67 | 29.60 | 0.00 | - | 20 | 12 | 11.36% |
| SPY250331P00517000 | 2024-04-30 12:03PM EDT | 517.00 | 27.68 | 29.54 | 30.44 | 0.00 | - | 1 | 2,001 | 11.14% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 518.00 | 24.95 | 30.01 | 30.97 | 0.00 | - | 9 | 167 | 11.08% |
| SPY250331P00519000 | 2024-04-30 9:57AM EDT | 519.00 | 27.17 | 30.47 | 31.43 | 0.00 | - | 5 | 13 | 10.98% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 34.49 | 30.93 | 31.93 | 0.00 | - | 1 | 4 | 10.90% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 521.00 | 24.32 | 31.41 | 32.37 | 0.00 | - | - | 4 | 10.78% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 522.00 | 24.67 | 31.84 | 32.91 | 0.00 | - | 1 | 41 | 10.71% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 523.00 | 35.80 | 32.47 | 33.50 | 0.00 | - | 2 | 101 | 10.66% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 524.00 | 26.70 | 32.94 | 33.94 | 0.00 | - | 1 | 1 | 10.52% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 525.00 | 29.77 | 33.43 | 34.46 | 0.00 | - | 1 | 14 | 10.43% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 33.87 | 34.94 | 0.00 | - | - | 2 | 10.30% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 527.00 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 7.89% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 528.00 | 27.69 | 34.99 | 36.12 | 0.00 | - | 1 | 1 | 10.16% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 529.00 | 27.98 | 35.54 | 36.66 | 0.00 | - | 1 | 1 | 10.05% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 32.22 | 36.10 | 37.23 | 0.00 | - | 1 | 15 | 9.95% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 531.00 | 30.40 | 36.66 | 37.80 | 0.00 | - | - | 1 | 9.85% |
| SPY250331P00532000 | 2024-03-28 3:25PM EDT | 532.00 | 27.42 | 33.17 | 34.28 | 0.00 | - | 1 | 1 | 6.99% |
| SPY250331P00533000 | 2024-04-19 2:43PM EDT | 533.00 | 43.92 | 37.82 | 38.98 | 0.00 | - | 4 | 2 | 9.65% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 534.00 | 30.06 | 38.42 | 39.59 | 0.00 | - | 1 | 1 | 9.55% |
| SPY250331P00537000 | 2024-04-30 11:55AM EDT | 537.00 | 37.47 | 40.27 | 41.48 | 0.00 | - | 2 | 3 | 9.24% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 539.00 | 39.33 | 41.54 | 42.80 | 0.00 | - | - | 1 | 9.04% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 540.00 | 38.96 | 42.13 | 43.46 | 0.00 | - | 89 | 49 | 8.93% |
| SPY250331P00541000 | 2024-04-01 3:26PM EDT | 541.00 | 32.43 | 42.86 | 44.24 | 0.00 | - | - | 210 | 8.90% |
| SPY250331P00542000 | 2024-04-01 3:25PM EDT | 542.00 | 32.77 | 43.55 | 44.85 | 0.00 | - | - | 261 | 8.73% |
| SPY250331P00543000 | 2024-04-30 10:47AM EDT | 543.00 | 39.06 | 44.36 | 45.55 | 0.00 | - | 120 | 488 | 8.62% |
| SPY250331P00544000 | 2024-04-30 11:57AM EDT | 544.00 | 41.60 | 45.02 | 46.24 | 0.00 | - | 64 | 43 | 8.49% |
| SPY250331P00545000 | 2024-04-30 11:55AM EDT | 545.00 | 42.30 | 45.73 | 46.96 | 0.00 | - | 135 | 71 | 8.38% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 550.00 | 49.31 | 49.43 | 50.85 | 0.00 | - | 1 | 7 | 7.90% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 555.00 | 41.74 | 53.54 | 55.04 | 0.00 | - | - | 0 | 7.45% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 560.00 | 55.07 | 58.01 | 59.66 | 0.00 | - | - | 1 | 7.35% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 565.00 | 56.29 | 63.38 | 65.11 | 0.00 | - | 8 | 4 | 8.52% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 575.00 | 59.80 | 72.94 | 74.70 | 0.00 | - | - | 0 | 8.76% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 580.00 | 67.75 | 77.93 | 79.71 | 0.00 | - | 2 | 0 | 9.21% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 600.00 | 101.65 | 97.90 | 99.77 | 0.00 | - | 2 | 0 | 10.99% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 162.71 | 164.93 | 0.00 | - | - | 0 | 16.18% |
© 2024 Yahoo. All rights reserved.