NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

508.26 +4.77 (+0.95%)
At close: April 26 at 4:00 PM EDT
508.69 +0.43 (+0.08%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY250321C00180000 4/8/2024 2:10 PM 180 342.72 331.62 334.56 0.00 0.00% 1 21 69.71%
SPY250321C00185000 3/3/2023 8:56 PM 185 228.50 229.50 234.50 0.00 0.00% 14 18 0.00%
SPY250321C00190000 4/4/2024 7:38 PM 190 328.55 322.17 325.06 0.00 0.00% 2 18 67.95%
SPY250321C00195000 3/21/2024 7:59 PM 195 333.94 304.61 307.89 0.00 0.00% 1 2 0.00%
SPY250321C00200000 3/21/2024 7:59 PM 200 329.26 299.91 303.18 0.00 0.00% 1 93 0.00%
SPY250321C00205000 4/25/2024 1:47 PM 205 300.40 308.02 310.83 0.00 0.00% 3 27 65.32%
SPY250321C00210000 3/12/2024 6:52 PM 210 312.66 314.01 316.63 0.00 0.00% 1 4 84.56%
SPY250321C00215000 8/30/2023 1:32 PM 215 244.50 221.00 226.00 0.00 0.00% 1 2 0.00%
SPY250321C00220000 7/10/2023 1:56 PM 220 230.50 236.00 240.50 0.00 0.00% 3 4 0.00%
SPY250321C00225000 1/9/2024 2:30 PM 225 254.38 0.00 0.00 0.00 0.00% 1 4 0.00%
SPY250321C00230000 3/18/2024 6:39 PM 230 293.62 277.50 280.32 0.00 0.00% 3 232 46.12%
SPY250321C00235000 2/16/2024 8:17 PM 235 273.14 282.84 285.95 0.00 0.00% 1 2 66.16%
SPY250321C00240000 7/26/2023 1:32 PM 240 228.00 206.50 210.50 0.00 0.00% 5 18 0.00%
SPY250321C00245000 2/29/2024 3:15 PM 245 272.10 286.20 288.89 0.00 0.00% 1 5 81.62%
SPY250321C00250000 4/9/2024 1:52 PM 250 278.67 265.63 268.20 0.00 0.00% 2 156 57.49%
SPY250321C00255000 4/9/2024 3:32 PM 255 271.00 260.93 263.47 0.00 0.00% 1 23 56.64%
SPY250321C00260000 4/16/2024 1:30 PM 260 253.10 256.23 258.75 0.00 0.00% 1 96 55.80%
SPY250321C00265000 6/30/2023 7:31 PM 265 192.50 204.50 209.50 0.00 0.00% 1 1 0.00%
SPY250321C00270000 3/15/2024 3:23 PM 270 251.88 250.54 253.04 0.00 0.00% 6 6 59.59%
SPY250321C00275000 12/4/2023 3:34 PM 275 191.55 204.14 207.97 0.00 0.00% - 1 0.00%
SPY250321C00280000 12/7/2023 7:32 PM 280 190.55 198.61 202.47 0.00 0.00% 7 11 0.00%
SPY250321C00285000 12/4/2023 3:34 PM 285 182.59 194.93 198.79 0.00 0.00% 6 12 0.00%
SPY250321C00290000 12/4/2023 3:32 PM 290 178.06 190.46 194.34 0.00 0.00% 2 3 0.00%
SPY250321C00295000 2/1/2023 9:07 PM 295 144.84 133.50 138.50 0.00 0.00% 1 2 0.00%
SPY250321C00300000 4/24/2024 3:44 PM 300 216.00 218.75 221.06 0.00 0.00% 1 342 50.71%
SPY250321C00305000 2/15/2024 6:28 PM 305 209.10 217.76 220.39 0.00 0.00% 1 14 53.08%
SPY250321C00310000 4/22/2024 3:42 PM 310 199.21 209.42 211.67 0.00 0.00% 5 15 48.99%
SPY250321C00315000 2/22/2024 3:00 PM 315 203.54 218.84 221.12 0.00 0.00% 6 11 61.73%
SPY250321C00320000 3/1/2024 6:08 PM 320 206.07 216.22 218.46 0.00 0.00% 6 25 62.51%
SPY250321C00325000 4/24/2024 2:22 PM 325 194.69 195.46 197.63 0.00 0.00% 2 77 46.48%
SPY250321C00330000 4/18/2024 3:43 PM 330 187.41 190.82 192.97 0.00 0.00% 1 11 45.67%
SPY250321C00335000 3/14/2024 6:21 PM 335 194.91 190.30 192.45 0.00 0.00% 8 121 49.07%
SPY250321C00340000 4/17/2024 5:50 PM 340 177.75 181.56 183.65 0.00 0.00% 1 27 44.05%
SPY250321C00345000 1/19/2024 3:26 PM 345 149.84 168.39 172.28 0.00 0.00% 1 8 35.87%
SPY250321C00350000 4/26/2024 6:18 PM 350 174.00 172.33 174.37 6.60 3.94% 10 247 42.46%
SPY250321C00355000 3/5/2024 6:18 PM 355 169.07 174.35 176.16 0.00 0.00% 1 673 47.52%
SPY250321C00360000 4/9/2024 4:58 PM 360 173.83 163.14 165.12 0.00 0.00% 2 27 40.88%
SPY250321C00365000 2/13/2024 2:48 PM 365 148.00 165.66 168.06 0.00 0.00% 2 113 46.65%
SPY250321C00370000 4/24/2024 7:00 PM 370 151.74 153.99 155.92 0.00 0.00% 1 313 39.35%
SPY250321C00375000 3/1/2024 4:26 PM 375 153.80 165.68 167.58 0.00 0.00% 1 390 50.87%
SPY250321C00380000 4/24/2024 7:00 PM 380 142.65 144.90 146.78 0.00 0.00% 1 1,204 37.85%
SPY250321C00385000 3/27/2024 7:46 PM 385 156.30 140.38 142.23 0.00 0.00% 2 632 37.11%
SPY250321C00390000 4/17/2024 6:58 PM 390 132.12 135.88 137.70 0.00 0.00% 1 104 36.37%
SPY250321C00395000 4/19/2024 6:07 PM 395 122.92 131.40 133.19 0.00 0.00% 6 110 35.65%
SPY250321C00400000 4/25/2024 6:47 PM 400 122.20 126.94 128.70 0.00 0.00% 2 727 34.93%
SPY250321C00405000 4/22/2024 1:42 PM 405 114.00 122.50 124.23 0.00 0.00% 1 32 34.22%
SPY250321C00410000 4/19/2024 1:32 PM 410 112.21 118.09 119.79 0.00 0.00% 1 133 33.53%
SPY250321C00415000 4/26/2024 2:53 PM 415 114.63 113.70 115.37 -15.37 -11.82% 2 93 32.83%
SPY250321C00420000 4/23/2024 1:51 PM 420 105.58 109.35 110.99 0.00 0.00% 6 429 32.16%
SPY250321C00425000 4/25/2024 7:45 PM 425 101.28 105.03 106.63 0.00 0.00% 6 2,204 31.48%
SPY250321C00430000 4/17/2024 5:17 PM 430 97.74 100.74 102.31 0.00 0.00% 2 819 30.82%
SPY250321C00435000 4/24/2024 5:02 PM 435 94.28 96.49 98.03 0.00 0.00% 2 444 30.17%
SPY250321C00440000 4/26/2024 5:44 PM 440 94.01 92.29 93.79 8.35 9.75% 1 704 29.53%
SPY250321C00445000 4/24/2024 2:13 PM 445 88.00 88.13 89.60 0.00 0.00% 1 528 28.90%
SPY250321C00450000 4/25/2024 6:22 PM 450 80.70 84.01 85.45 0.00 0.00% 6 403 28.28%
SPY250321C00455000 4/19/2024 3:07 PM 455 74.58 79.95 81.35 0.00 0.00% 2 390 27.66%
SPY250321C00460000 4/26/2024 2:18 PM 460 77.05 75.94 77.30 3.65 4.97% 1 300 27.06%
SPY250321C00465000 4/22/2024 1:43 PM 465 65.25 71.99 73.31 0.00 0.00% 1 383 26.47%
SPY250321C00470000 4/26/2024 5:16 PM 470 70.42 68.10 69.39 10.12 16.78% 6 681 25.89%
SPY250321C00475000 4/19/2024 7:32 PM 475 57.50 64.27 65.52 0.00 0.00% 34 744 25.31%
SPY250321C00480000 4/25/2024 2:30 PM 480 55.20 60.51 61.73 0.00 0.00% 3 691 24.75%
SPY250321C00485000 4/25/2024 2:10 PM 485 50.85 56.83 58.00 0.00 0.00% 1 566 24.19%
SPY250321C00490000 4/26/2024 6:42 PM 490 54.43 53.22 54.36 3.43 6.73% 2 2,055 23.65%
SPY250321C00495000 4/23/2024 3:55 PM 495 48.55 49.69 50.79 0.00 0.00% 4 1,242 23.11%
SPY250321C00500000 4/25/2024 7:32 PM 500 46.14 46.55 47.20 2.04 4.63% 3 1,213 22.52%
SPY250321C00505000 4/26/2024 6:12 PM 505 44.17 42.91 43.94 3.42 8.39% 7 1,041 22.07%
SPY250321C00510000 4/26/2024 7:13 PM 510 41.04 39.66 40.65 0.93 2.32% 2 1,922 21.56%
SPY250321C00515000 4/26/2024 6:15 PM 515 37.71 36.52 37.44 5.54 17.22% 8 2,628 21.04%
SPY250321C00520000 4/26/2024 5:36 PM 520 35.00 33.49 34.37 3.46 10.97% 2 956 20.55%
SPY250321C00525000 4/26/2024 6:14 PM 525 31.36 30.74 31.35 4.94 18.70% 18 1,269 20.03%
SPY250321C00530000 4/26/2024 7:49 PM 530 28.70 28.11 28.32 0.57 2.03% 6 3,821 19.45%
SPY250321C00535000 4/26/2024 1:43 PM 535 25.30 25.44 25.65 0.43 1.73% 3 4,149 19.01%
SPY250321C00540000 4/26/2024 7:01 PM 540 23.65 22.91 23.11 0.65 2.83% 39 8,412 18.57%
SPY250321C00545000 4/26/2024 2:28 PM 545 20.75 20.52 20.73 3.05 17.23% 2 7,424 18.15%
SPY250321C00550000 4/26/2024 8:10 PM 550 18.43 18.28 18.46 3.13 20.46% 5 5,230 17.73%
SPY250321C00555000 4/26/2024 7:02 PM 555 16.84 16.20 16.39 2.10 14.25% 43 2,207 17.35%
SPY250321C00560000 4/26/2024 5:37 PM 560 15.00 14.30 14.48 0.95 6.76% 2 4,043 16.99%
SPY250321C00565000 4/26/2024 6:19 PM 565 13.01 12.54 12.72 1.95 17.63% 816 5,868 16.64%
SPY250321C00570000 4/26/2024 2:04 PM 570 11.08 10.95 11.12 1.11 11.13% 1 5,113 16.32%
SPY250321C00575000 4/26/2024 7:16 PM 575 9.65 9.48 9.66 1.13 13.26% 9 7,690 16.00%
SPY250321C00580000 4/26/2024 4:42 PM 580 8.56 8.19 8.37 1.18 15.99% 1 4,831 15.73%
SPY250321C00585000 4/24/2024 8:07 PM 585 7.25 7.04 7.22 0.75 11.54% 1 3,704 15.46%
SPY250321C00590000 4/26/2024 7:25 PM 590 6.41 6.04 6.20 1.53 31.35% 11 2,814 15.22%
SPY250321C00595000 4/23/2024 6:11 PM 595 5.40 5.15 5.31 0.00 0.00% 1 746 15.01%
SPY250321C00600000 4/26/2024 7:26 PM 600 4.68 4.41 4.53 0.71 17.88% 9 4,817 14.80%
SPY250321C00605000 4/26/2024 7:53 PM 605 3.91 3.72 3.86 0.79 25.32% 16 293 14.63%
SPY250321C00610000 4/26/2024 6:19 PM 610 3.36 3.16 3.28 0.52 18.31% 548 1,293 14.47%
SPY250321C00615000 4/25/2024 6:00 PM 615 2.42 2.70 2.78 0.00 0.00% 1 736 14.33%
SPY250321C00620000 4/26/2024 6:15 PM 620 2.42 2.28 2.36 0.55 29.41% 3 2,102 14.21%
SPY250321C00625000 4/26/2024 3:33 PM 625 1.99 1.93 2.00 0.32 19.16% 1 2,273 14.11%
SPY250321C00630000 4/24/2024 7:16 PM 630 1.67 1.63 1.70 -0.03 -1.76% 1 4,105 14.03%
SPY250321C00635000 4/26/2024 6:45 PM 635 1.46 1.39 1.44 0.27 22.69% 4 1,087 13.95%
SPY250321C00640000 4/16/2024 1:45 PM 640 1.60 1.18 1.23 0.00 0.00% 2 22 13.90%
SPY250321C00645000 4/25/2024 1:55 PM 645 0.84 1.00 1.06 0.00 0.00% 1 322 13.89%
SPY250321C00650000 4/23/2024 7:04 PM 650 0.95 0.86 0.91 0.00 0.00% 6 1,312 13.87%
SPY250321C00655000 4/22/2024 8:04 PM 655 0.72 0.73 0.78 0.00 0.00% 1 4,573 13.86%
SPY250321C00660000 4/24/2024 1:32 PM 660 0.69 0.66 0.68 0.00 0.00% 3 4,366 13.88%
SPY250321C00665000 4/17/2024 4:38 PM 665 0.63 0.54 0.59 0.00 0.00% 1 66 13.90%
SPY250321C00670000 4/24/2024 8:05 PM 670 0.50 0.47 0.51 0.00 0.00% 2 3,839 13.91%
SPY250321C00675000 4/26/2024 6:56 PM 675 0.42 0.40 0.45 0.03 7.69% 52 5,728 13.97%
SPY250321C00680000 4/22/2024 4:14 PM 680 0.37 0.37 0.39 0.00 0.00% 1 169 13.99%
SPY250321C00685000 4/24/2024 1:56 PM 685 0.38 0.31 0.35 0.00 0.00% 1 55 14.08%
SPY250321C00690000 4/22/2024 4:14 PM 690 0.29 0.28 0.31 0.00 0.00% 1 273 14.14%
SPY250321C00695000 4/25/2024 6:16 PM 695 0.22 0.24 0.28 0.00 0.00% 1 1,071 14.22%
SPY250321C00700000 4/26/2024 5:00 PM 700 0.24 0.20 0.25 0.02 9.09% 4 4,856 14.30%
SPY250321C00705000 4/19/2024 7:24 PM 705 0.22 0.18 0.22 0.00 0.00% 7 154 14.34%
SPY250321C00710000 4/25/2024 6:15 PM 710 0.16 0.16 0.20 0.00 0.00% 2 127 14.44%
SPY250321C00715000 4/10/2024 5:08 PM 715 0.33 0.14 0.18 0.00 0.00% 2 35 14.53%
SPY250321C00720000 4/25/2024 2:16 PM 720 0.14 0.12 0.17 0.00 0.00% 5 130 14.69%
SPY250321C00725000 4/23/2024 6:29 PM 725 0.15 0.11 0.15 0.00 0.00% 1 40 14.72%
SPY250321C00730000 4/23/2024 5:41 PM 730 0.12 0.10 0.14 0.00 0.00% 1 20 14.87%
SPY250321C00735000 3/21/2024 3:11 PM 735 0.34 0.07 0.15 0.00 0.00% 2 27 15.21%
SPY250321C00740000 4/25/2024 6:15 PM 740 0.08 0.08 0.12 0.00 0.00% 2 28 15.09%
SPY250321C00745000 4/25/2024 6:15 PM 745 0.07 0.07 0.11 0.00 0.00% 1 263 15.19%
SPY250321C00750000 4/26/2024 5:24 PM 750 0.09 0.06 0.10 -0.01 -10.00% 20 19 15.28%
SPY250321C00755000 4/19/2024 7:15 PM 755 0.06 0.05 0.10 0.00 0.00% 207 231 15.50%
SPY250321C00760000 4/24/2024 4:51 PM 760 0.08 0.05 0.09 0.00 0.00% 101 269 15.55%
SPY250321C00765000 4/25/2024 6:15 PM 765 0.05 0.04 0.09 0.00 0.00% 1 27 15.77%
SPY250321C00770000 4/23/2024 6:32 PM 770 0.06 0.04 0.07 0.00 0.00% 1 384 15.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY250321P00180000 4/26/2024 7:05 PM 180 0.36 0.36 0.40 -0.03 -7.69% 43 2,166 46.34%
SPY250321P00185000 4/19/2024 6:15 PM 185 0.57 0.39 0.43 0.00 0.00% 1 68 45.58%
SPY250321P00190000 1/16/2024 5:24 PM 190 0.73 0.58 0.66 0.00 0.00% 2 25 47.06%
SPY250321P00195000 4/16/2024 5:57 PM 195 0.67 0.44 0.49 0.00 0.00% 40 47 44.09%
SPY250321P00200000 4/25/2024 6:47 PM 200 0.52 0.48 0.52 0.00 0.00% 10 1,493 43.34%
SPY250321P00205000 4/22/2024 2:27 PM 205 0.65 0.51 0.55 0.00 0.00% 3 59 42.58%
SPY250321P00210000 4/26/2024 4:35 PM 210 0.57 0.54 0.59 -0.20 -25.97% 1 4,048 41.93%
SPY250321P00215000 3/26/2024 6:35 PM 215 0.70 0.58 0.63 0.00 0.00% 3 407 41.26%
SPY250321P00220000 4/26/2024 2:01 PM 220 0.63 0.61 0.66 -0.27 -30.00% 1 86 40.50%
SPY250321P00225000 4/24/2024 6:28 PM 225 0.70 0.65 0.70 0.00 0.00% 6 41 39.84%
SPY250321P00230000 4/24/2024 7:26 PM 230 0.71 0.69 0.74 -0.04 -5.33% 1 128 39.16%
SPY250321P00235000 4/19/2024 4:56 PM 235 1.07 0.73 0.78 0.00 0.00% 2 171 38.48%
SPY250321P00240000 4/17/2024 4:32 PM 240 1.16 0.78 0.83 0.00 0.00% 2 142 37.87%
SPY250321P00245000 4/26/2024 7:59 PM 245 0.84 0.82 0.87 -0.04 -4.55% 50 529 37.18%
SPY250321P00250000 4/24/2024 2:35 PM 250 0.89 0.87 0.92 -0.04 -4.30% 50 1,128 36.56%
SPY250321P00255000 4/15/2024 2:22 PM 255 1.25 0.92 0.98 0.00 0.00% 7 129 35.99%
SPY250321P00260000 4/24/2024 1:42 PM 260 1.05 0.98 1.03 0.00 0.00% 250 1,935 35.34%
SPY250321P00265000 4/25/2024 1:50 PM 265 1.23 1.03 1.09 0.00 0.00% 30 813 34.75%
SPY250321P00270000 4/26/2024 2:12 PM 270 1.07 1.09 1.14 -0.17 -13.71% 1 890 34.11%
SPY250321P00275000 4/17/2024 6:03 PM 275 1.63 1.15 1.21 0.00 0.00% 1 69 33.55%
SPY250321P00280000 4/25/2024 1:47 PM 280 1.42 1.22 1.27 0.00 0.00% 2 1,202 32.94%
SPY250321P00285000 4/24/2024 4:13 PM 285 1.42 1.28 1.34 0.00 0.00% 21 913 32.37%
SPY250321P00290000 4/23/2024 2:25 PM 290 1.47 1.35 1.41 0.00 0.00% 10 1,283 31.79%
SPY250321P00295000 4/26/2024 7:59 PM 295 1.45 1.43 1.48 -0.22 -13.17% 40 1,534 31.20%
SPY250321P00300000 4/26/2024 2:45 PM 300 1.53 1.50 1.57 -0.08 -4.97% 1 1,929 30.68%
SPY250321P00305000 4/24/2024 6:28 PM 305 1.71 1.59 1.65 0.00 0.00% 2 249 30.12%
SPY250321P00310000 4/25/2024 7:00 PM 310 1.83 1.67 1.73 0.00 0.00% 3 370 29.54%
SPY250321P00315000 4/26/2024 7:11 PM 315 1.78 1.77 1.83 -0.09 -4.81% 1 289 29.02%
SPY250321P00320000 4/26/2024 7:34 PM 320 1.88 1.86 1.93 -0.12 -6.00% 61 984 28.49%
SPY250321P00325000 4/25/2024 6:26 PM 325 2.13 1.97 2.03 0.00 0.00% 3 376 27.95%
SPY250321P00330000 4/26/2024 7:00 PM 330 2.06 2.08 2.14 -0.22 -9.65% 2 924 27.43%
SPY250321P00335000 4/26/2024 5:33 PM 335 2.18 2.20 2.26 -0.10 -4.39% 3 2,312 26.92%
SPY250321P00340000 4/26/2024 2:08 PM 340 2.32 2.33 2.39 -0.09 -3.73% 130 2,231 26.42%
SPY250321P00345000 4/26/2024 7:04 PM 345 2.46 2.46 2.52 -0.17 -6.46% 4 366 25.90%
SPY250321P00350000 4/26/2024 7:22 PM 350 2.58 2.61 2.67 -0.12 -4.44% 27 1,243 25.42%
SPY250321P00355000 4/26/2024 2:52 PM 355 2.77 2.76 2.82 -0.36 -11.50% 1 679 24.93%
SPY250321P00360000 4/26/2024 7:08 PM 360 2.90 2.92 2.99 -0.10 -3.33% 190 2,140 24.45%
SPY250321P00365000 4/26/2024 7:04 PM 365 3.11 3.10 3.17 -0.68 -17.94% 2 440 23.98%
SPY250321P00370000 4/26/2024 2:24 PM 370 3.27 3.29 3.36 -0.31 -8.66% 62 421 23.51%
SPY250321P00375000 4/26/2024 7:11 PM 375 3.47 3.49 3.57 -0.35 -9.16% 4 443 23.05%
SPY250321P00380000 4/25/2024 3:32 PM 380 3.69 3.71 3.79 -0.69 -15.75% 1 690 22.60%
SPY250321P00385000 4/25/2024 5:46 PM 385 4.03 3.94 4.03 -0.35 -7.99% 3 587 22.15%
SPY250321P00390000 4/26/2024 4:51 PM 390 4.17 4.20 4.29 -0.91 -17.91% 8 3,153 21.70%
SPY250321P00395000 4/26/2024 7:50 PM 395 4.49 4.48 4.58 -0.71 -13.65% 4 1,248 21.28%
SPY250321P00400000 4/26/2024 5:16 PM 400 4.74 4.77 4.88 -0.55 -10.40% 20 2,444 20.84%
SPY250321P00405000 4/26/2024 3:03 PM 405 5.05 5.10 5.21 -1.23 -19.59% 1 12,865 20.42%
SPY250321P00410000 4/26/2024 7:18 PM 410 5.44 5.45 5.57 -0.86 -13.65% 2 937 20.01%
SPY250321P00415000 4/26/2024 3:13 PM 415 5.92 5.84 5.96 -0.08 -1.33% 7 1,671 19.59%
SPY250321P00420000 4/26/2024 7:25 PM 420 6.18 6.24 6.38 -0.32 -4.92% 24 1,861 19.18%
SPY250321P00425000 4/26/2024 6:24 PM 425 6.69 6.70 6.83 -0.31 -4.43% 20 3,501 18.78%
SPY250321P00430000 4/26/2024 6:24 PM 430 7.19 7.19 7.33 -0.84 -10.46% 12 2,948 18.38%
SPY250321P00435000 4/25/2024 7:56 PM 435 8.51 7.72 7.86 0.00 0.00% 4 1,462 17.98%
SPY250321P00440000 4/26/2024 7:34 PM 440 8.23 8.29 8.44 -2.00 -19.55% 5 1,715 17.58%
SPY250321P00445000 4/26/2024 7:17 PM 445 8.84 8.92 9.07 -1.19 -11.86% 20 635 17.19%
SPY250321P00450000 4/26/2024 5:54 PM 450 9.49 9.60 9.76 -0.21 -2.16% 46 1,980 16.81%
SPY250321P00455000 4/26/2024 6:20 PM 455 10.32 10.33 10.50 -0.84 -7.53% 3 1,017 16.42%
SPY250321P00460000 4/26/2024 4:04 PM 460 11.18 11.13 11.30 -1.12 -9.11% 16 2,291 16.03%
SPY250321P00465000 4/25/2024 8:04 PM 465 11.92 11.98 12.16 -0.38 -3.09% 4 2,643 15.64%
SPY250321P00470000 4/26/2024 8:10 PM 470 12.98 12.92 13.10 -1.58 -10.85% 3 7,684 15.25%
SPY250321P00475000 4/26/2024 6:08 PM 475 13.84 13.93 14.11 -3.09 -18.25% 3 7,849 14.86%
SPY250321P00480000 4/26/2024 4:55 PM 480 14.83 15.01 15.20 -1.28 -7.95% 8 7,417 14.46%
SPY250321P00485000 4/24/2024 2:47 PM 485 15.94 16.19 16.39 -1.35 -7.81% 2 1,887 14.06%
SPY250321P00490000 4/26/2024 7:34 PM 490 17.23 17.46 17.67 -1.66 -8.79% 10 3,195 13.66%
SPY250321P00495000 4/25/2024 1:48 PM 495 22.67 18.83 19.05 0.00 0.00% 5 1,128 13.24%
SPY250321P00500000 4/26/2024 7:58 PM 500 20.37 20.32 20.55 -2.53 -11.05% 19 3,918 12.83%
SPY250321P00505000 4/26/2024 6:42 PM 505 21.81 21.94 22.17 -1.89 -7.97% 473 3,605 12.40%
SPY250321P00510000 4/26/2024 7:22 PM 510 23.35 23.69 23.92 -3.25 -12.22% 23 2,423 11.97%
SPY250321P00515000 4/26/2024 6:59 PM 515 25.20 25.59 25.83 -5.59 -18.16% 4 3,852 11.53%
SPY250321P00520000 4/26/2024 7:45 PM 520 27.60 27.64 27.89 -2.56 -8.49% 2,009 16,359 11.07%
SPY250321P00525000 4/25/2024 1:36 PM 525 29.37 29.55 30.40 -6.49 -18.10% 10 904 10.74%
SPY250321P00530000 4/22/2024 4:39 PM 530 39.34 31.94 32.88 0.00 0.00% 4 3,338 10.28%
SPY250321P00535000 4/19/2024 6:59 PM 535 45.20 34.54 35.55 0.00 0.00% 2 2,564 9.80%
SPY250321P00540000 4/25/2024 6:22 PM 540 40.95 37.38 38.46 0.00 0.00% 4 8,088 9.30%
SPY250321P00545000 4/23/2024 4:54 PM 545 42.92 40.48 41.63 0.00 0.00% 2 5,264 8.78%
SPY250321P00550000 4/15/2024 2:24 PM 550 42.43 43.85 45.09 0.00 0.00% 2 6,054 8.25%
SPY250321P00555000 4/26/2024 3:13 PM 555 48.57 47.54 48.86 -5.18 -9.64% 6 1,014 7.70%
SPY250321P00560000 4/9/2024 7:39 PM 560 45.51 51.57 52.99 0.00 0.00% 10 10 7.22%
SPY250321P00565000 4/22/2024 2:19 PM 565 67.28 56.00 57.57 0.00 0.00% 1 2 7.06%
SPY250321P00570000 4/25/2024 1:39 PM 570 71.50 60.92 62.57 0.00 0.00% 1 1 7.52%
SPY250321P00575000 3/14/2024 4:55 PM 575 62.10 63.27 64.84 0.00 0.00% 2 0 0.00%
SPY250321P00580000 4/23/2024 2:02 PM 580 76.97 70.90 72.58 0.00 0.00% 1 0 8.42%
SPY250321P00585000 3/4/2024 6:59 PM 585 72.50 64.49 65.86 0.00 0.00% 10 0 0.00%
SPY250321P00590000 3/13/2024 1:49 PM 590 74.88 74.16 75.62 0.00 0.00% 1 0 0.00%
SPY250321P00600000 4/26/2024 1:36 PM 600 93.18 90.87 92.61 -1.07 -1.14% 2 1 10.15%
SPY250321P00605000 4/24/2024 7:38 PM 605 99.27 95.86 97.62 0.00 0.00% 1 0 10.58%
SPY250321P00610000 3/25/2024 1:44 PM 610 90.15 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY250321P00615000 3/26/2024 6:54 PM 615 93.97 106.13 108.48 0.00 0.00% 560 0 12.95%
SPY250321P00630000 4/3/2024 7:14 PM 630 111.00 120.80 122.67 0.00 0.00% 6 0 12.62%
SPY250321P00650000 11/22/2023 3:29 PM 650 195.84 173.29 176.46 0.00 0.00% - 0 40.61%
SPY250321P00680000 11/27/2023 3:18 PM 680 224.85 201.00 204.41 0.00 0.00% 100 0 42.75%
SPY250321P00685000 11/27/2023 4:02 PM 685 229.94 206.00 209.40 0.00 0.00% 60 0 43.27%

Related Tickers