Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
SPDR S&P 500 ETF Trust (SPY)
556.59
+0.93
+(0.17%)
As of 2:18:27 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 3/31/2025 9:50 AM | 370 | 177.60 | 181.71 | 184.68 | -11.55 | -6.11% | 2 | 3 | 0.00% |
| SPY250331C00375000 | 3/24/2025 3:36 PM | 375 | 199.35 | 176.71 | 179.66 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| SPY250331C00380000 | 1/30/2025 3:21 PM | 380 | 229.59 | 212.98 | 216.06 | 0.00 | 0.00% | 1 | 9 | 1,080.62% |
| SPY250331C00385000 | 12/31/2024 12:13 PM | 385 | 206.66 | 223.94 | 225.18 | 0.00 | 0.00% | 2 | 4 | 1,253.47% |
| SPY250331C00390000 | 1/7/2025 1:38 PM | 390 | 205.77 | 211.37 | 214.64 | 0.00 | 0.00% | 2 | 108 | 1,144.24% |
| SPY250331C00395000 | 12/31/2024 12:05 PM | 395 | 197.13 | 213.72 | 214.83 | 0.00 | 0.00% | 2 | 1,070 | 1,198.44% |
| SPY250331C00400000 | 3/31/2025 1:09 PM | 400 | 154.74 | 151.71 | 154.38 | -17.74 | -10.29% | 2 | 15 | 0.00% |
| SPY250331C00405000 | 3/20/2025 3:50 PM | 405 | 161.26 | 146.71 | 148.43 | 0.00 | 0.00% | 400 | 0 | 0.00% |
| SPY250331C00410000 | 3/24/2025 12:28 PM | 410 | 164.10 | 141.71 | 143.46 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| SPY250331C00415000 | 1/8/2025 3:37 PM | 415 | 178.21 | 186.55 | 189.99 | 0.00 | 0.00% | 2 | 926 | 1,027.47% |
| SPY250331C00420000 | 3/20/2025 3:50 PM | 420 | 146.07 | 131.71 | 133.54 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| SPY250331C00425000 | 3/21/2025 9:59 AM | 425 | 134.92 | 126.65 | 129.56 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00430000 | 3/27/2025 3:56 PM | 430 | 137.91 | 121.71 | 123.61 | 0.00 | 0.00% | 16 | 4 | 0.00% |
| SPY250331C00435000 | 2/3/2025 10:38 AM | 435 | 165.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 0.00% |
| SPY250331C00440000 | 3/21/2025 9:43 AM | 440 | 120.52 | 111.71 | 114.17 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPY250331C00445000 | 3/13/2025 3:44 PM | 445 | 106.60 | 106.72 | 108.56 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SPY250331C00450000 | 3/28/2025 11:12 AM | 450 | 108.93 | 102.32 | 104.09 | 0.00 | 0.00% | 5 | 19 | 0.00% |
| SPY250331C00455000 | 3/10/2025 3:33 PM | 455 | 107.51 | 97.29 | 98.48 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| SPY250331C00460000 | 3/28/2025 3:11 PM | 460 | 96.35 | 92.24 | 93.43 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPY250331C00465000 | 3/18/2025 11:52 AM | 465 | 94.57 | 87.22 | 89.63 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| SPY250331C00469000 | 2/12/2025 12:13 PM | 469 | 136.93 | 92.26 | 93.60 | 0.00 | 0.00% | 2 | 102 | 295.46% |
| SPY250331C00470000 | 3/28/2025 11:26 AM | 470 | 89.18 | 81.65 | 84.59 | 0.00 | 0.00% | 2 | 38 | 0.00% |
| SPY250331C00471000 | 3/14/2025 12:45 PM | 471 | 91.16 | 80.71 | 83.53 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00472000 | 3/17/2025 1:46 PM | 472 | 95.24 | 79.72 | 82.33 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00473000 | 3/17/2025 2:28 PM | 473 | 96.22 | 79.29 | 81.49 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00474000 | 3/18/2025 3:51 PM | 474 | 86.74 | 77.65 | 80.39 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SPY250331C00475000 | 3/31/2025 11:10 AM | 475 | 76.75 | 76.71 | 79.08 | -15.27 | -16.59% | 1 | 2 | 0.00% |
| SPY250331C00476000 | 3/19/2025 2:34 PM | 476 | 90.11 | 76.29 | 78.47 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00477000 | 3/19/2025 3:57 PM | 477 | 90.33 | 75.39 | 76.61 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00478000 | 3/20/2025 3:34 PM | 478 | 87.13 | 74.31 | 75.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00479000 | 3/20/2025 3:41 PM | 479 | 86.88 | 73.22 | 75.48 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00480000 | 3/27/2025 3:56 PM | 480 | 87.95 | 72.34 | 74.66 | 0.00 | 0.00% | 16 | 5 | 0.00% |
| SPY250331C00481000 | 3/20/2025 3:51 PM | 481 | 85.37 | 70.71 | 73.63 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SPY250331C00482000 | 3/20/2025 4:02 PM | 482 | 84.49 | 69.71 | 71.46 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00483000 | 3/20/2025 4:04 PM | 483 | 82.74 | 69.22 | 70.43 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00484000 | 3/20/2025 4:06 PM | 484 | 82.03 | 68.31 | 69.52 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00485000 | 3/12/2025 11:18 AM | 485 | 72.01 | 66.55 | 69.32 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00486000 | 3/20/2025 3:57 PM | 486 | 80.00 | 65.70 | 67.52 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SPY250331C00487000 | 2/12/2025 12:11 PM | 487 | 119.00 | 73.95 | 75.29 | 0.00 | 0.00% | 2 | 9 | 243.36% |
| SPY250331C00488000 | 2/28/2025 9:30 AM | 488 | 99.75 | 63.71 | 66.56 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SPY250331C00489000 | 3/17/2025 12:21 PM | 489 | 75.71 | 63.22 | 65.17 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00490000 | 3/24/2025 2:39 PM | 490 | 83.17 | 61.59 | 64.49 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| SPY250331C00491000 | 3/20/2025 4:08 PM | 491 | 74.82 | 60.71 | 63.35 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00492000 | 2/11/2025 4:01 PM | 492 | 116.15 | 68.95 | 70.23 | 0.00 | 0.00% | 2 | 4 | 229.91% |
| SPY250331C00493000 | 3/4/2025 12:49 PM | 493 | 86.44 | 59.29 | 61.08 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00494000 | 2/11/2025 4:02 PM | 494 | 114.13 | 66.87 | 68.14 | 0.00 | 0.00% | 4 | 18 | 223.41% |
| SPY250331C00495000 | 3/18/2025 11:01 AM | 495 | 64.77 | 56.71 | 59.35 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SPY250331C00496000 | 3/7/2025 11:41 AM | 496 | 72.36 | 56.33 | 58.16 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00497000 | 2/11/2025 4:01 PM | 497 | 111.16 | 64.05 | 65.37 | 0.00 | 0.00% | 2 | 10 | 218.70% |
| SPY250331C00498000 | 3/13/2025 9:45 AM | 498 | 59.85 | 53.71 | 55.46 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SPY250331C00499000 | 3/13/2025 1:25 PM | 499 | 53.26 | 53.43 | 55.42 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00500000 | 3/31/2025 10:13 AM | 500 | 52.49 | 51.72 | 54.63 | -17.88 | -25.41% | 4 | 21 | 0.00% |
| SPY250331C00501000 | 3/20/2025 1:26 PM | 501 | 64.56 | 50.73 | 52.59 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| SPY250331C00502000 | 2/28/2025 4:00 PM | 502 | 93.76 | 49.71 | 52.43 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SPY250331C00503000 | 2/11/2025 4:01 PM | 503 | 105.23 | 58.57 | 59.93 | 0.00 | 0.00% | 2 | 61 | 210.57% |
| SPY250331C00504000 | 3/18/2025 9:56 AM | 504 | 57.25 | 47.60 | 50.18 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SPY250331C00505000 | 3/21/2025 10:28 AM | 505 | 45.92 | 46.72 | 49.61 | -9.94 | -17.79% | 2 | 1 | 0.00% |
| SPY250331C00506000 | 3/20/2025 10:08 AM | 506 | 62.25 | 45.71 | 47.57 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00507000 | 3/31/2025 12:22 PM | 507 | 46.17 | 44.71 | 47.42 | -30.48 | -39.77% | 10 | 0 | 0.00% |
| SPY250331C00508000 | 3/3/2025 3:34 PM | 508 | 75.82 | 44.37 | 45.61 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00509000 | 3/31/2025 11:58 AM | 509 | 43.67 | 43.27 | 45.23 | -7.33 | -14.37% | 2 | 0 | 0.00% |
| SPY250331C00510000 | 3/28/2025 3:58 PM | 510 | 42.25 | 42.32 | 44.24 | -3.47 | -7.59% | 5 | 26 | 0.00% |
| SPY250331C00511000 | 3/28/2025 2:27 PM | 511 | 45.09 | 40.65 | 43.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SPY250331C00512000 | 3/18/2025 3:32 PM | 512 | 49.32 | 39.66 | 42.57 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SPY250331C00513000 | 3/26/2025 11:23 AM | 513 | 60.34 | 39.25 | 41.34 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331C00514000 | 3/28/2025 12:16 PM | 514 | 43.38 | 38.25 | 39.46 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SPY250331C00515000 | 3/31/2025 12:10 PM | 515 | 37.45 | 36.51 | 39.29 | -8.10 | -17.78% | 1 | 29 | 0.00% |
| SPY250331C00516000 | 3/31/2025 10:53 AM | 516 | 34.97 | 35.53 | 38.67 | -16.35 | -31.86% | 24 | 0 | 0.00% |
| SPY250331C00517000 | 3/31/2025 11:00 AM | 517 | 34.79 | 34.73 | 37.43 | -17.51 | -33.48% | 84 | 0 | 0.00% |
| SPY250331C00518000 | 3/31/2025 1:34 PM | 518 | 35.40 | 33.76 | 35.66 | -11.69 | -24.82% | 344 | 0 | 0.00% |
| SPY250331C00519000 | 3/28/2025 3:54 PM | 519 | 37.30 | 33.83 | 34.49 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SPY250331C00520000 | 3/31/2025 10:19 AM | 520 | 29.26 | 32.39 | 33.47 | -6.27 | -17.65% | 2 | 8 | 0.00% |
| SPY250331C00521000 | 3/11/2025 2:02 PM | 521 | 39.22 | 31.76 | 32.46 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00522000 | 3/19/2025 3:24 PM | 522 | 46.78 | 30.58 | 31.43 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| SPY250331C00523000 | 3/3/2025 1:55 PM | 523 | 67.85 | 29.71 | 30.46 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331C00524000 | 3/20/2025 12:27 PM | 524 | 43.36 | 28.53 | 29.42 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPY250331C00525000 | 3/28/2025 3:54 PM | 525 | 31.39 | 27.70 | 28.57 | 0.00 | 0.00% | 36 | 38 | 0.00% |
| SPY250331C00526000 | 3/31/2025 10:59 AM | 526 | 25.50 | 26.44 | 27.53 | -17.94 | -41.30% | 2 | 21 | 0.00% |
| SPY250331C00527000 | 3/31/2025 10:53 AM | 527 | 23.94 | 25.76 | 26.58 | -5.24 | -17.96% | 3 | 27 | 0.00% |
| SPY250331C00528000 | 3/31/2025 10:37 AM | 528 | 25.49 | 24.43 | 25.64 | -22.76 | -47.17% | 6 | 0 | 0.00% |
| SPY250331C00529000 | 3/31/2025 9:39 AM | 529 | 19.94 | 23.46 | 24.58 | -42.87 | -68.25% | 1 | 0 | 0.00% |
| SPY250331C00530000 | 3/31/2025 1:06 PM | 530 | 24.10 | 22.68 | 23.42 | -0.79 | -3.17% | 11 | 48 | 0.00% |
| SPY250331C00531000 | 3/28/2025 11:40 AM | 531 | 28.60 | 21.65 | 22.42 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPY250331C00532000 | 3/31/2025 11:19 AM | 532 | 20.97 | 20.47 | 21.54 | -3.32 | -13.67% | 36 | 3 | 0.00% |
| SPY250331C00533000 | 3/31/2025 11:46 AM | 533 | 20.56 | 19.75 | 20.45 | -1.44 | -6.55% | 18 | 0 | 0.00% |
| SPY250331C00534000 | 3/31/2025 11:49 AM | 534 | 19.90 | 18.81 | 19.64 | -14.69 | -42.47% | 32 | 1 | 0.00% |
| SPY250331C00535000 | 3/31/2025 11:49 AM | 535 | 18.14 | 17.47 | 18.43 | -3.07 | -14.47% | 37 | 46 | 0.00% |
| SPY250331C00536000 | 3/31/2025 10:32 AM | 536 | 14.48 | 16.90 | 17.51 | -8.97 | -38.25% | 51 | 1 | 0.00% |
| SPY250331C00537000 | 3/31/2025 10:34 AM | 537 | 17.38 | 15.83 | 16.33 | -2.01 | -10.37% | 111 | 33 | 0.00% |
| SPY250331C00538000 | 3/31/2025 10:50 AM | 538 | 15.75 | 14.79 | 15.48 | -1.25 | -7.35% | 144 | 24 | 0.00% |
| SPY250331C00539000 | 3/31/2025 1:33 PM | 539 | 14.45 | 14.05 | 14.22 | -3.00 | -17.19% | 275 | 222 | 0.00% |
| SPY250331C00540000 | 3/31/2025 1:20 PM | 540 | 13.22 | 12.77 | 12.99 | -2.60 | -16.43% | 1,472 | 607 | 0.00% |
| SPY250331C00541000 | 3/31/2025 1:39 PM | 541 | 13.11 | 11.80 | 11.89 | -1.55 | -10.57% | 805 | 808 | 0.00% |
| SPY250331C00542000 | 3/31/2025 1:47 PM | 542 | 10.97 | 10.82 | 10.91 | -2.24 | -16.96% | 609 | 2,691 | 0.00% |
| SPY250331C00543000 | 3/31/2025 1:35 PM | 543 | 10.45 | 9.98 | 10.04 | -1.80 | -14.69% | 814 | 947 | 0.00% |
| SPY250331C00544000 | 3/31/2025 1:42 PM | 544 | 9.48 | 8.88 | 8.95 | -1.77 | -15.73% | 3,247 | 2,802 | 0.00% |
| SPY250331C00545000 | 3/31/2025 1:42 PM | 545 | 8.61 | 7.97 | 8.03 | -1.82 | -17.45% | 3,956 | 695 | 0.00% |
| SPY250331C00546000 | 3/31/2025 1:48 PM | 546 | 6.97 | 7.00 | 7.06 | -3.28 | -32.00% | 6,382 | 452 | 0.00% |
| SPY250331C00547000 | 3/31/2025 1:46 PM | 547 | 6.00 | 6.05 | 6.09 | -2.74 | -31.35% | 21,010 | 462 | 0.00% |
| SPY250331C00550000 | 3/31/2025 1:47 PM | 550 | 3.30 | 3.24 | 3.28 | -3.19 | -49.15% | 149,999 | 1,697 | 0.00% |
| SPY250331C00551000 | 3/31/2025 1:48 PM | 551 | 2.50 | 2.47 | 2.50 | -3.30 | -56.80% | 136,148 | 792 | 0.00% |
| SPY250331C00552000 | 3/31/2025 1:48 PM | 552 | 1.81 | 1.80 | 1.82 | -3.19 | -63.17% | 166,728 | 404 | 0.00% |
| SPY250331C00553000 | 3/31/2025 1:48 PM | 553 | 1.35 | 1.34 | 1.35 | -3.14 | -70.40% | 210,590 | 800 | 0.00% |
| SPY250331C00554000 | 3/31/2025 1:48 PM | 554 | 0.88 | 0.86 | 0.88 | -3.06 | -77.66% | 239,004 | 2,258 | 0.00% |
| SPY250331C00555000 | 3/31/2025 1:48 PM | 555 | 0.56 | 0.55 | 0.56 | -2.81 | -83.38% | 286,865 | 4,922 | 0.00% |
| SPY250331C00556000 | 3/31/2025 1:47 PM | 556 | 0.36 | 0.34 | 0.35 | -2.52 | -87.50% | 142,641 | 7,702 | 0.00% |
| SPY250331C00557000 | 3/31/2025 1:48 PM | 557 | 0.21 | 0.20 | 0.21 | -2.21 | -91.70% | 89,616 | 5,671 | 3.25% |
| SPY250331C00558000 | 3/31/2025 1:48 PM | 558 | 0.13 | 0.12 | 0.13 | -1.87 | -93.50% | 70,744 | 4,660 | 5.01% |
| SPY250331C00559000 | 3/31/2025 1:47 PM | 559 | 0.08 | 0.07 | 0.08 | -1.55 | -95.09% | 41,171 | 4,788 | 6.25% |
| SPY250331C00560000 | 3/31/2025 1:48 PM | 560 | 0.04 | 0.04 | 0.05 | -1.27 | -96.95% | 89,584 | 13,757 | 7.33% |
| SPY250331C00561000 | 3/31/2025 1:48 PM | 561 | 0.03 | 0.02 | 0.03 | -1.01 | -97.12% | 101,701 | 6,137 | 8.11% |
| SPY250331C00562000 | 3/31/2025 1:46 PM | 562 | 0.02 | 0.01 | 0.02 | -0.78 | -97.50% | 64,002 | 8,492 | 8.99% |
| SPY250331C00563000 | 3/31/2025 1:48 PM | 563 | 0.02 | 0.01 | 0.02 | -0.60 | -98.36% | 36,195 | 4,411 | 10.35% |
| SPY250331C00564000 | 3/31/2025 1:48 PM | 564 | 0.01 | 0.01 | 0.02 | -0.47 | -97.92% | 7,697 | 5,124 | 11.72% |
| SPY250331C00565000 | 3/31/2025 1:47 PM | 565 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 9,739 | 12,038 | 13.09% |
| SPY250331C00566000 | 3/31/2025 1:47 PM | 566 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 13,654 | 7,327 | 13.28% |
| SPY250331C00567000 | 3/31/2025 1:32 PM | 567 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 6,842 | 7,724 | 14.45% |
| SPY250331C00568000 | 3/31/2025 1:41 PM | 568 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 3,342 | 5,729 | 15.63% |
| SPY250331C00569000 | 3/31/2025 1:31 PM | 569 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 3,821 | 4,147 | 16.80% |
| SPY250331C00570000 | 3/31/2025 1:28 PM | 570 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 7,592 | 17,407 | 17.97% |
| SPY250331C00571000 | 3/31/2025 1:15 PM | 571 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 985 | 4,875 | 19.14% |
| SPY250331C00572000 | 3/31/2025 12:55 PM | 572 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 739 | 10,105 | 20.31% |
| SPY250331C00573000 | 3/31/2025 1:37 PM | 573 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 207 | 16,779 | 21.49% |
| SPY250331C00574000 | 3/31/2025 12:54 PM | 574 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 324 | 3,994 | 22.66% |
| SPY250331C00575000 | 3/31/2025 1:39 PM | 575 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 915 | 19,311 | 23.83% |
| SPY250331C00576000 | 3/31/2025 1:45 PM | 576 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 132 | 4,640 | 25.00% |
| SPY250331C00577000 | 3/31/2025 12:44 PM | 577 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 150 | 18,561 | 26.17% |
| SPY250331C00578000 | 3/31/2025 1:02 PM | 578 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 93 | 6,657 | 27.34% |
| SPY250331C00579000 | 3/31/2025 12:54 PM | 579 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 132 | 3,196 | 28.13% |
| SPY250331C00580000 | 3/31/2025 1:03 PM | 580 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 256 | 21,608 | 29.69% |
| SPY250331C00581000 | 3/31/2025 11:24 AM | 581 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 6,174 | 30.47% |
| SPY250331C00582000 | 3/31/2025 10:39 AM | 582 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 4,214 | 31.64% |
| SPY250331C00583000 | 3/31/2025 12:53 PM | 583 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 4,896 | 32.81% |
| SPY250331C00584000 | 3/31/2025 12:18 PM | 584 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 3,681 | 33.59% |
| SPY250331C00585000 | 3/31/2025 11:27 AM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 220 | 15,552 | 35.16% |
| SPY250331C00586000 | 3/31/2025 9:37 AM | 586 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 2,874 | 35.94% |
| SPY250331C00587000 | 3/31/2025 10:50 AM | 587 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,238 | 36.72% |
| SPY250331C00588000 | 3/31/2025 11:44 AM | 588 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 5,103 | 38.28% |
| SPY250331C00589000 | 3/31/2025 11:00 AM | 589 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,157 | 39.06% |
| SPY250331C00590000 | 3/31/2025 1:29 PM | 590 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 31,942 | 39.84% |
| SPY250331C00591000 | 3/28/2025 4:14 PM | 591 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,305 | 41.41% |
| SPY250331C00592000 | 3/31/2025 12:08 PM | 592 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,890 | 42.19% |
| SPY250331C00593000 | 3/31/2025 9:30 AM | 593 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,760 | 42.97% |
| SPY250331C00594000 | 3/28/2025 3:48 PM | 594 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 878 | 51,996 | 44.53% |
| SPY250331C00595000 | 3/31/2025 9:32 AM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 11,293 | 45.31% |
| SPY250331C00596000 | 3/28/2025 1:59 PM | 596 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,448 | 46.09% |
| SPY250331C00597000 | 3/28/2025 12:28 PM | 597 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,105 | 47.66% |
| SPY250331C00598000 | 3/28/2025 2:18 PM | 598 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 3,005 | 48.44% |
| SPY250331C00599000 | 3/28/2025 3:59 PM | 599 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,487 | 49.22% |
| SPY250331C00600000 | 3/31/2025 10:57 AM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 20,123 | 50.00% |
| SPY250331C00601000 | 3/28/2025 2:28 PM | 601 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,641 | 51.56% |
| SPY250331C00602000 | 3/28/2025 2:24 PM | 602 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,387 | 50.00% |
| SPY250331C00603000 | 3/31/2025 1:18 PM | 603 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,602 | 50.00% |
| SPY250331C00604000 | 3/28/2025 3:45 PM | 604 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,261 | 51.56% |
| SPY250331C00605000 | 3/27/2025 2:25 PM | 605 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 6,963 | 51.56% |
| SPY250331C00606000 | 3/27/2025 3:54 PM | 606 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,397 | 3,938 | 53.13% |
| SPY250331C00607000 | 3/27/2025 12:33 PM | 607 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 2,138 | 53.13% |
| SPY250331C00608000 | 3/31/2025 11:30 AM | 608 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,614 | 54.69% |
| SPY250331C00609000 | 3/27/2025 2:19 PM | 609 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 278 | 4,553 | 56.25% |
| SPY250331C00610000 | 3/28/2025 2:04 PM | 610 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 13,012 | 56.25% |
| SPY250331C00611000 | 3/27/2025 9:47 AM | 611 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 2,776 | 57.81% |
| SPY250331C00612000 | 3/27/2025 12:53 PM | 612 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 3,282 | 59.38% |
| SPY250331C00613000 | 3/27/2025 11:21 AM | 613 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,799 | 59.38% |
| SPY250331C00614000 | 3/31/2025 9:48 AM | 614 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 17,829 | 60.94% |
| SPY250331C00615000 | 3/26/2025 3:56 PM | 615 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 210 | 12,278 | 60.94% |
| SPY250331C00616000 | 3/28/2025 11:19 AM | 616 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,745 | 62.50% |
| SPY250331C00617000 | 3/31/2025 10:30 AM | 617 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,726 | 62.50% |
| SPY250331C00618000 | 3/26/2025 1:05 PM | 618 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,808 | 64.06% |
| SPY250331C00619000 | 3/26/2025 1:45 PM | 619 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,479 | 65.63% |
| SPY250331C00620000 | 3/31/2025 10:47 AM | 620 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 22,502 | 65.63% |
| SPY250331C00621000 | 3/28/2025 3:19 PM | 621 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 2,997 | 67.19% |
| SPY250331C00622000 | 3/31/2025 10:30 AM | 622 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,365 | 68.75% |
| SPY250331C00623000 | 3/24/2025 1:58 PM | 623 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 425 | 9,720 | 68.75% |
| SPY250331C00624000 | 3/31/2025 9:56 AM | 624 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,971 | 68.75% |
| SPY250331C00625000 | 3/26/2025 11:56 AM | 625 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4,358 | 70.31% |
| SPY250331C00626000 | 3/27/2025 12:02 PM | 626 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,081 | 71.88% |
| SPY250331C00627000 | 3/28/2025 11:19 AM | 627 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 932 | 71.88% |
| SPY250331C00628000 | 3/27/2025 2:42 PM | 628 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,650 | 73.44% |
| SPY250331C00629000 | 3/24/2025 2:43 PM | 629 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 645 | 75.00% |
| SPY250331C00630000 | 3/27/2025 1:53 PM | 630 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12,039 | 75.00% |
| SPY250331C00631000 | 3/21/2025 10:15 AM | 631 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 108 | 1,605 | 75.00% |
| SPY250331C00632000 | 3/24/2025 3:05 PM | 632 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,073 | 76.56% |
| SPY250331C00633000 | 3/21/2025 10:22 AM | 633 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,016 | 78.13% |
| SPY250331C00634000 | 3/27/2025 12:43 PM | 634 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,457 | 78.13% |
| SPY250331C00635000 | 3/26/2025 3:47 PM | 635 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 9,571 | 78.13% |
| SPY250331C00636000 | 3/21/2025 3:59 PM | 636 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 6,198 | 81.25% |
| SPY250331C00637000 | 3/20/2025 11:14 AM | 637 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 593 | 1,347 | 81.25% |
| SPY250331C00638000 | 3/21/2025 11:29 AM | 638 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,136 | 81.25% |
| SPY250331C00639000 | 3/20/2025 1:50 PM | 639 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,050 | 2,226 | 82.81% |
| SPY250331C00640000 | 3/24/2025 12:03 PM | 640 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,262 | 84.38% |
| SPY250331C00641000 | 3/25/2025 10:21 AM | 641 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,263 | 84.38% |
| SPY250331C00642000 | 3/24/2025 12:03 PM | 642 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,653 | 84.38% |
| SPY250331C00643000 | 3/20/2025 3:18 PM | 643 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,631 | 2,476 | 85.94% |
| SPY250331C00644000 | 3/24/2025 1:37 PM | 644 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,967 | 87.50% |
| SPY250331C00645000 | 3/31/2025 9:36 AM | 645 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,746 | 87.50% |
| SPY250331C00650000 | 3/31/2025 9:36 AM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,797 | 90.63% |
| SPY250331C00655000 | 3/20/2025 2:52 PM | 655 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,660 | 96.88% |
| SPY250331C00660000 | 3/20/2025 9:53 AM | 660 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,589 | 100.00% |
| SPY250331C00665000 | 3/17/2025 9:35 AM | 665 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,388 | 103.13% |
| SPY250331C00670000 | 3/14/2025 12:03 PM | 670 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,667 | 109.38% |
| SPY250331C00675000 | 3/24/2025 11:03 AM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,369 | 112.50% |
| SPY250331C00680000 | 3/14/2025 3:54 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 4,826 | 115.63% |
| SPY250331C00685000 | 3/5/2025 11:17 AM | 685 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 1,309 | 118.75% |
| SPY250331C00690000 | 3/24/2025 1:09 PM | 690 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,004 | 125.00% |
| SPY250331C00695000 | 3/20/2025 10:05 AM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 721 | 128.13% |
| SPY250331C00700000 | 3/28/2025 3:55 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,299 | 131.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 3/31/2025 11:22 AM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5,602 | 231.25% |
| SPY250331P00375000 | 3/21/2025 3:49 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 452 | 2,145 | 225.00% |
| SPY250331P00380000 | 3/27/2025 10:20 AM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,452 | 218.75% |
| SPY250331P00385000 | 3/28/2025 10:26 AM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,147 | 206.25% |
| SPY250331P00390000 | 3/21/2025 4:10 PM | 390 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 953 | 200.00% |
| SPY250331P00395000 | 3/21/2025 9:40 AM | 395 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 846 | 193.75% |
| SPY250331P00400000 | 3/28/2025 3:57 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,040 | 187.50% |
| SPY250331P00405000 | 3/21/2025 9:47 AM | 405 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 1,162 | 181.25% |
| SPY250331P00410000 | 3/26/2025 3:01 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,528 | 175.00% |
| SPY250331P00415000 | 3/24/2025 11:07 AM | 415 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 941 | 168.75% |
| SPY250331P00420000 | 3/24/2025 11:09 AM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 1,070 | 162.50% |
| SPY250331P00425000 | 3/28/2025 2:57 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,344 | 156.25% |
| SPY250331P00430000 | 3/26/2025 11:12 AM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 987 | 150.00% |
| SPY250331P00435000 | 3/25/2025 10:55 AM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,492 | 143.75% |
| SPY250331P00440000 | 3/25/2025 10:55 AM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,156 | 137.50% |
| SPY250331P00445000 | 3/26/2025 11:38 AM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 881 | 131.25% |
| SPY250331P00450000 | 3/31/2025 10:23 AM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 4,914 | 125.00% |
| SPY250331P00455000 | 3/28/2025 3:37 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,632 | 118.75% |
| SPY250331P00460000 | 3/28/2025 12:48 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,810 | 112.50% |
| SPY250331P00465000 | 3/31/2025 11:04 AM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 4,092 | 106.25% |
| SPY250331P00469000 | 3/26/2025 4:03 PM | 469 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 15,965 | 103.13% |
| SPY250331P00470000 | 3/28/2025 3:10 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,952 | 100.00% |
| SPY250331P00471000 | 3/25/2025 1:02 PM | 471 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 745 | 98.44% |
| SPY250331P00472000 | 3/31/2025 9:30 AM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,004 | 98.44% |
| SPY250331P00473000 | 3/25/2025 3:02 PM | 473 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 177 | 826 | 96.88% |
| SPY250331P00474000 | 3/26/2025 1:14 PM | 474 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 1,274 | 96.88% |
| SPY250331P00475000 | 3/31/2025 10:17 AM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 10,248 | 93.75% |
| SPY250331P00476000 | 3/28/2025 2:12 PM | 476 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 690 | 93.75% |
| SPY250331P00477000 | 3/31/2025 1:44 PM | 477 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,044 | 1,844 | 93.75% |
| SPY250331P00478000 | 3/27/2025 3:57 PM | 478 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 710 | 90.63% |
| SPY250331P00479000 | 3/28/2025 2:56 PM | 479 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,109 | 90.63% |
| SPY250331P00480000 | 3/31/2025 9:35 AM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,257 | 89.06% |
| SPY250331P00481000 | 3/31/2025 9:53 AM | 481 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,398 | 87.50% |
| SPY250331P00482000 | 3/28/2025 2:57 PM | 482 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 788 | 1,182 | 87.50% |
| SPY250331P00483000 | 3/28/2025 4:03 PM | 483 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 232 | 1,533 | 84.38% |
| SPY250331P00484000 | 3/28/2025 4:14 PM | 484 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14,301 | 12,969 | 84.38% |
| SPY250331P00485000 | 3/31/2025 10:15 AM | 485 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,725 | 84.38% |
| SPY250331P00486000 | 3/28/2025 3:17 PM | 486 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 1,456 | 81.25% |
| SPY250331P00487000 | 3/31/2025 9:54 AM | 487 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 1,421 | 81.25% |
| SPY250331P00488000 | 3/28/2025 1:51 PM | 488 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 792 | 79.69% |
| SPY250331P00489000 | 3/28/2025 9:41 AM | 489 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 733 | 78.13% |
| SPY250331P00490000 | 3/28/2025 11:35 AM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,330 | 78.13% |
| SPY250331P00491000 | 3/28/2025 3:55 PM | 491 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 293 | 1,760 | 76.56% |
| SPY250331P00492000 | 3/28/2025 3:37 PM | 492 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,512 | 2,326 | 75.00% |
| SPY250331P00493000 | 3/28/2025 2:06 PM | 493 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 188 | 836 | 75.00% |
| SPY250331P00494000 | 3/28/2025 1:09 PM | 494 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 667 | 71.88% |
| SPY250331P00495000 | 3/31/2025 9:45 AM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,944 | 71.88% |
| SPY250331P00496000 | 3/26/2025 2:17 PM | 496 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1,030 | 1,412 | 70.31% |
| SPY250331P00497000 | 3/31/2025 12:11 PM | 497 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 1,574 | 68.75% |
| SPY250331P00498000 | 3/31/2025 10:19 AM | 498 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,358 | 68.75% |
| SPY250331P00499000 | 3/31/2025 9:37 AM | 499 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,249 | 67.19% |
| SPY250331P00500000 | 3/31/2025 1:04 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 27,119 | 65.63% |
| SPY250331P00501000 | 3/28/2025 3:15 PM | 501 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,135 | 65.63% |
| SPY250331P00502000 | 3/28/2025 4:14 PM | 502 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,273 | 1,440 | 64.06% |
| SPY250331P00503000 | 3/28/2025 3:49 PM | 503 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6,421 | 3,598 | 62.50% |
| SPY250331P00504000 | 3/31/2025 9:36 AM | 504 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 480 | 3,441 | 62.50% |
| SPY250331P00505000 | 3/28/2025 3:58 PM | 505 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,187 | 60.94% |
| SPY250331P00506000 | 3/28/2025 4:10 PM | 506 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,667 | 2,167 | 59.38% |
| SPY250331P00507000 | 3/28/2025 3:58 PM | 507 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 855 | 1,044 | 57.81% |
| SPY250331P00508000 | 3/28/2025 4:04 PM | 508 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,270 | 853 | 56.25% |
| SPY250331P00509000 | 3/31/2025 10:33 AM | 509 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,075 | 56.25% |
| SPY250331P00510000 | 3/31/2025 12:26 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 753 | 7,342 | 54.69% |
| SPY250331P00511000 | 3/31/2025 11:52 AM | 511 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,424 | 1,882 | 53.13% |
| SPY250331P00512000 | 3/31/2025 12:26 PM | 512 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,152 | 1,517 | 53.13% |
| SPY250331P00513000 | 3/31/2025 12:18 PM | 513 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,102 | 1,566 | 51.56% |
| SPY250331P00514000 | 3/31/2025 12:37 PM | 514 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,099 | 2,927 | 50.00% |
| SPY250331P00515000 | 3/31/2025 12:44 PM | 515 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 963 | 4,096 | 50.00% |
| SPY250331P00516000 | 3/31/2025 12:13 PM | 516 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1,907 | 1,040 | 51.56% |
| SPY250331P00517000 | 3/31/2025 1:20 PM | 517 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,515 | 2,296 | 50.00% |
| SPY250331P00518000 | 3/31/2025 1:45 PM | 518 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,536 | 1,808 | 48.44% |
| SPY250331P00519000 | 3/31/2025 1:46 PM | 519 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 796 | 1,828 | 51.17% |
| SPY250331P00520000 | 3/31/2025 1:42 PM | 520 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 934 | 17,186 | 50.00% |
| SPY250331P00521000 | 3/31/2025 1:39 PM | 521 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,563 | 872 | 48.44% |
| SPY250331P00522000 | 3/31/2025 1:45 PM | 522 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,776 | 1,827 | 47.27% |
| SPY250331P00523000 | 3/31/2025 1:44 PM | 523 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,108 | 2,818 | 46.09% |
| SPY250331P00524000 | 3/31/2025 1:12 PM | 524 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,536 | 6,007 | 44.53% |
| SPY250331P00525000 | 3/31/2025 1:32 PM | 525 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,545 | 22,336 | 43.36% |
| SPY250331P00526000 | 3/31/2025 11:55 AM | 526 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,021 | 4,576 | 42.19% |
| SPY250331P00527000 | 3/31/2025 12:12 PM | 527 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,275 | 3,809 | 41.02% |
| SPY250331P00528000 | 3/31/2025 1:25 PM | 528 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,915 | 1,236 | 39.84% |
| SPY250331P00529000 | 3/31/2025 1:18 PM | 529 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 1,825 | 3,617 | 40.23% |
| SPY250331P00530000 | 3/31/2025 1:47 PM | 530 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 6,286 | 44,223 | 37.11% |
| SPY250331P00531000 | 3/31/2025 1:25 PM | 531 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 5,440 | 1,556 | 35.94% |
| SPY250331P00532000 | 3/31/2025 1:39 PM | 532 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 6,664 | 1,917 | 34.77% |
| SPY250331P00533000 | 3/31/2025 1:44 PM | 533 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,472 | 4,054 | 33.20% |
| SPY250331P00534000 | 3/31/2025 1:46 PM | 534 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 6,159 | 1,156 | 32.03% |
| SPY250331P00535000 | 3/31/2025 1:44 PM | 535 | 0.02 | 0.01 | 0.02 | -0.09 | -90.00% | 16,636 | 14,971 | 30.86% |
| SPY250331P00536000 | 3/31/2025 1:46 PM | 536 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 14,256 | 1,811 | 29.30% |
| SPY250331P00537000 | 3/31/2025 1:44 PM | 537 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 13,662 | 2,232 | 28.13% |
| SPY250331P00538000 | 3/31/2025 1:44 PM | 538 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 27,549 | 2,815 | 28.32% |
| SPY250331P00539000 | 3/31/2025 1:46 PM | 539 | 0.02 | 0.02 | 0.03 | -0.15 | -83.33% | 30,627 | 5,085 | 26.95% |
| SPY250331P00540000 | 3/31/2025 1:46 PM | 540 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 81,026 | 34,766 | 25.59% |
| SPY250331P00541000 | 3/31/2025 1:46 PM | 541 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 33,500 | 3,709 | 24.22% |
| SPY250331P00542000 | 3/31/2025 1:45 PM | 542 | 0.03 | 0.03 | 0.04 | -0.30 | -88.24% | 47,879 | 3,926 | 23.83% |
| SPY250331P00543000 | 3/31/2025 1:48 PM | 543 | 0.05 | 0.04 | 0.05 | -0.34 | -87.18% | 111,892 | 3,565 | 23.05% |
| SPY250331P00544000 | 3/31/2025 1:48 PM | 544 | 0.05 | 0.05 | 0.06 | -0.45 | -88.24% | 104,421 | 3,610 | 22.27% |
| SPY250331P00545000 | 3/31/2025 1:47 PM | 545 | 0.08 | 0.07 | 0.08 | -0.53 | -86.89% | 181,494 | 39,846 | 21.78% |
| SPY250331P00546000 | 3/31/2025 1:48 PM | 546 | 0.11 | 0.10 | 0.11 | -0.63 | -85.14% | 139,647 | 5,793 | 21.49% |
| SPY250331P00547000 | 3/31/2025 1:48 PM | 547 | 0.14 | 0.14 | 0.15 | -0.77 | -84.62% | 418,001 | 14,875 | 21.09% |
| SPY250331P00550000 | 3/31/2025 1:48 PM | 550 | 0.42 | 0.42 | 0.43 | -1.21 | -74.23% | 350,130 | 44,367 | 21.00% |
| SPY250331P00551000 | 3/31/2025 1:48 PM | 551 | 0.60 | 0.59 | 0.60 | -1.34 | -69.07% | 177,005 | 3,210 | 21.12% |
| SPY250331P00552000 | 3/31/2025 1:48 PM | 552 | 0.90 | 0.90 | 0.91 | -1.38 | -60.53% | 195,330 | 6,383 | 22.32% |
| SPY250331P00553000 | 3/31/2025 1:48 PM | 553 | 1.34 | 1.32 | 1.34 | -1.32 | -49.62% | 155,776 | 9,025 | 23.95% |
| SPY250331P00554000 | 3/31/2025 1:48 PM | 554 | 1.91 | 1.86 | 1.89 | -1.15 | -37.58% | 93,507 | 5,022 | 25.98% |
| SPY250331P00555000 | 3/31/2025 1:48 PM | 555 | 2.75 | 2.72 | 2.75 | -0.77 | -22.00% | 74,835 | 61,023 | 30.07% |
| SPY250331P00556000 | 3/31/2025 1:47 PM | 556 | 3.53 | 3.45 | 3.50 | -0.51 | -12.62% | 13,330 | 6,613 | 32.63% |
| SPY250331P00557000 | 3/31/2025 1:46 PM | 557 | 4.30 | 4.35 | 4.42 | -0.29 | -6.32% | 5,540 | 3,742 | 36.26% |
| SPY250331P00558000 | 3/31/2025 1:46 PM | 558 | 5.21 | 5.27 | 5.34 | 0.05 | 0.97% | 5,243 | 5,980 | 39.55% |
| SPY250331P00559000 | 3/31/2025 1:45 PM | 559 | 6.14 | 6.17 | 6.23 | 0.32 | 5.50% | 3,253 | 3,127 | 42.36% |
| SPY250331P00560000 | 3/31/2025 1:45 PM | 560 | 7.08 | 6.96 | 7.02 | 0.58 | 8.92% | 4,890 | 21,615 | 44.08% |
| SPY250331P00561000 | 3/31/2025 1:45 PM | 561 | 8.10 | 8.02 | 8.11 | 0.91 | 12.66% | 896 | 3,354 | 48.29% |
| SPY250331P00562000 | 3/31/2025 1:44 PM | 562 | 8.90 | 9.05 | 9.16 | 0.92 | 11.53% | 1,388 | 21,366 | 51.55% |
| SPY250331P00563000 | 3/31/2025 1:42 PM | 563 | 9.50 | 10.05 | 10.18 | 0.78 | 8.94% | 1,163 | 2,132 | 54.83% |
| SPY250331P00564000 | 3/31/2025 1:45 PM | 564 | 11.01 | 11.15 | 11.21 | 1.37 | 14.21% | 790 | 2,497 | 58.55% |
| SPY250331P00565000 | 3/31/2025 1:39 PM | 565 | 10.87 | 11.97 | 12.03 | 0.32 | 3.03% | 1,497 | 8,246 | 59.86% |
| SPY250331P00566000 | 3/31/2025 1:40 PM | 566 | 12.66 | 13.04 | 13.10 | 1.90 | 17.66% | 428 | 5,906 | 63.49% |
| SPY250331P00567000 | 3/31/2025 1:25 PM | 567 | 13.56 | 13.91 | 14.23 | 1.18 | 9.53% | 918 | 4,861 | 66.38% |
| SPY250331P00568000 | 3/31/2025 1:44 PM | 568 | 14.91 | 15.05 | 15.11 | 1.65 | 12.44% | 624 | 16,941 | 69.31% |
| SPY250331P00569000 | 3/31/2025 1:06 PM | 569 | 14.93 | 15.97 | 16.03 | 1.07 | 7.72% | 237 | 1,307 | 71.29% |
| SPY250331P00570000 | 3/31/2025 1:43 PM | 570 | 16.61 | 17.10 | 17.16 | 1.42 | 9.35% | 625 | 14,671 | 75.34% |
| SPY250331P00571000 | 3/31/2025 1:31 PM | 571 | 17.64 | 18.15 | 18.24 | 1.73 | 10.87% | 151 | 1,269 | 78.71% |
| SPY250331P00572000 | 3/31/2025 1:23 PM | 572 | 19.02 | 19.03 | 19.04 | 2.55 | 15.48% | 89 | 1,042 | 79.70% |
| SPY250331P00573000 | 3/31/2025 1:23 PM | 573 | 20.02 | 20.15 | 20.24 | 1.73 | 9.46% | 129 | 491 | 84.01% |
| SPY250331P00574000 | 3/31/2025 1:14 PM | 574 | 20.79 | 21.18 | 21.24 | 2.29 | 12.38% | 108 | 521 | 86.77% |
| SPY250331P00575000 | 3/31/2025 1:31 PM | 575 | 22.10 | 22.04 | 22.10 | 1.95 | 9.68% | 187 | 6,175 | 87.79% |
| SPY250331P00576000 | 3/31/2025 12:17 PM | 576 | 23.28 | 23.04 | 23.10 | 2.18 | 10.33% | 137 | 702 | 90.31% |
| SPY250331P00577000 | 3/31/2025 1:32 PM | 577 | 23.33 | 24.14 | 24.44 | 2.05 | 9.63% | 68 | 403 | 95.24% |
| SPY250331P00578000 | 3/31/2025 1:03 PM | 578 | 24.35 | 24.99 | 25.05 | 2.07 | 9.29% | 97 | 538 | 94.70% |
| SPY250331P00579000 | 3/31/2025 1:33 PM | 579 | 25.55 | 26.14 | 26.24 | 1.88 | 7.94% | 43 | 165 | 99.05% |
| SPY250331P00580000 | 3/31/2025 1:30 PM | 580 | 26.37 | 27.04 | 27.10 | 1.21 | 4.81% | 538 | 6,572 | 100.10% |
| SPY250331P00581000 | 3/31/2025 12:41 PM | 581 | 26.80 | 28.14 | 28.24 | 2.00 | 8.06% | 218 | 139 | 103.86% |
| SPY250331P00582000 | 3/31/2025 11:21 AM | 582 | 28.59 | 29.14 | 29.24 | 2.48 | 9.50% | 16 | 58 | 106.23% |
| SPY250331P00583000 | 3/31/2025 1:32 PM | 583 | 29.33 | 30.05 | 30.11 | 1.33 | 4.75% | 477 | 423 | 107.28% |
| SPY250331P00584000 | 3/31/2025 1:33 PM | 584 | 30.69 | 29.75 | 32.33 | 6.16 | 25.11% | 13 | 39 | 109.11% |
| SPY250331P00585000 | 3/31/2025 12:43 PM | 585 | 30.90 | 32.05 | 32.44 | 1.34 | 4.53% | 107 | 2,177 | 113.87% |
| SPY250331P00586000 | 3/28/2025 4:00 PM | 586 | 30.39 | 31.75 | 34.29 | 0.00 | 0.00% | 54 | 1 | 113.43% |
| SPY250331P00587000 | 3/28/2025 3:59 PM | 587 | 31.41 | 32.87 | 35.38 | 0.00 | 0.00% | 43 | 21 | 116.97% |
| SPY250331P00588000 | 3/28/2025 11:27 AM | 588 | 29.01 | 33.83 | 35.65 | 0.00 | 0.00% | 2 | 2 | 114.40% |
| SPY250331P00589000 | 3/26/2025 2:29 PM | 589 | 20.01 | 35.57 | 37.29 | 0.00 | 0.00% | 3 | 0 | 125.20% |
| SPY250331P00590000 | 3/31/2025 1:42 PM | 590 | 36.39 | 37.05 | 37.80 | 2.64 | 7.82% | 47 | 271 | 127.37% |
| SPY250331P00591000 | 3/28/2025 10:01 AM | 591 | 27.34 | 36.33 | 38.65 | 0.00 | 0.00% | 1 | 0 | 117.58% |
| SPY250331P00592000 | 3/31/2025 10:06 AM | 592 | 41.00 | 38.39 | 39.62 | 5.22 | 14.59% | 1 | 21 | 126.49% |
| SPY250331P00593000 | 3/28/2025 11:35 AM | 593 | 33.55 | 39.42 | 41.29 | 0.00 | 0.00% | 1 | 0 | 133.11% |
| SPY250331P00594000 | 3/28/2025 11:27 AM | 594 | 35.02 | 40.40 | 42.29 | 0.00 | 0.00% | 8 | 7 | 135.16% |
| SPY250331P00595000 | 3/31/2025 1:28 PM | 595 | 41.87 | 42.12 | 42.26 | 2.32 | 5.87% | 213 | 101 | 135.30% |
| SPY250331P00596000 | 3/27/2025 2:28 PM | 596 | 28.28 | 42.44 | 44.29 | 0.00 | 0.00% | 840 | 8 | 139.70% |
| SPY250331P00597000 | 3/31/2025 9:45 AM | 597 | 49.60 | 42.47 | 44.95 | 7.60 | 18.10% | 25 | 25 | 133.08% |
| SPY250331P00598000 | 3/26/2025 11:25 AM | 598 | 25.59 | 44.42 | 46.29 | 0.00 | 0.00% | 2 | 1 | 143.80% |
| SPY250331P00599000 | 3/31/2025 11:05 AM | 599 | 47.08 | 44.63 | 46.58 | 4.13 | 9.62% | 3 | 7 | 135.67% |
| SPY250331P00600000 | 3/31/2025 1:07 PM | 600 | 45.10 | 46.42 | 47.64 | 0.10 | 0.22% | 103 | 15,583 | 143.60% |
| SPY250331P00601000 | 3/31/2025 11:17 AM | 601 | 49.09 | 47.42 | 49.29 | 5.29 | 12.08% | 1 | 1 | 150.07% |
| SPY250331P00602000 | 3/28/2025 9:49 AM | 602 | 37.00 | 47.55 | 49.71 | 0.00 | 0.00% | 1 | 10 | 142.04% |
| SPY250331P00603000 | 3/31/2025 9:49 AM | 603 | 55.00 | 49.36 | 51.29 | 8.86 | 19.20% | 1 | 1 | 153.76% |
| SPY250331P00604000 | 3/28/2025 3:19 PM | 604 | 47.74 | 51.09 | 51.26 | 0.00 | 0.00% | 180 | 73 | 153.74% |
| SPY250331P00605000 | 3/31/2025 9:55 AM | 605 | 55.50 | 50.60 | 53.41 | 9.32 | 20.18% | 5 | 6 | 153.37% |
| SPY250331P00606000 | 3/31/2025 12:28 PM | 606 | 51.83 | 53.04 | 53.10 | 1.32 | 2.61% | 188 | 249 | 156.25% |
| SPY250331P00607000 | 3/24/2025 2:54 PM | 607 | 33.39 | 52.57 | 55.41 | 0.00 | 0.00% | 57 | 1 | 157.08% |
| SPY250331P00608000 | 3/25/2025 2:36 PM | 608 | 33.37 | 54.59 | 56.41 | 0.00 | 0.00% | 1 | 0 | 166.26% |
| SPY250331P00609000 | 3/28/2025 3:36 PM | 609 | 53.75 | 54.33 | 56.69 | 0.00 | 0.00% | 2 | 0 | 153.83% |
| SPY250331P00610000 | 3/31/2025 11:27 AM | 610 | 56.00 | 55.45 | 57.76 | 2.10 | 3.90% | 6 | 7 | 157.18% |
| SPY250331P00611000 | 3/20/2025 10:34 AM | 611 | 43.41 | 56.32 | 58.64 | 0.00 | 0.00% | 1 | 0 | 157.13% |
| SPY250331P00612000 | 3/28/2025 10:55 AM | 612 | 53.04 | 58.37 | 59.56 | 0.00 | 0.00% | 1 | 2 | 166.41% |
| SPY250331P00613000 | 3/27/2025 2:28 PM | 613 | 45.14 | 58.33 | 60.74 | 0.00 | 0.00% | 30 | 18 | 161.74% |
| SPY250331P00614000 | 3/21/2025 3:44 PM | 614 | 52.30 | 59.50 | 61.64 | 0.00 | 0.00% | 10 | 0 | 164.16% |
| SPY250331P00615000 | 3/28/2025 10:35 AM | 615 | 65.00 | 60.33 | 63.29 | 9.48 | 17.07% | 5 | 5 | 169.75% |
| SPY250331P00616000 | 3/21/2025 3:44 PM | 616 | 54.30 | 62.36 | 64.29 | 0.00 | 0.00% | 10 | 0 | 179.37% |
| SPY250331P00617000 | 3/21/2025 3:44 PM | 617 | 55.30 | 62.33 | 64.73 | 0.00 | 0.00% | 20 | 0 | 169.04% |
| SPY250331P00618000 | 3/6/2025 11:57 AM | 618 | 43.32 | 63.33 | 66.41 | 0.00 | 0.00% | 2 | 0 | 176.27% |
| SPY250331P00619000 | 2/28/2025 3:03 PM | 619 | 30.56 | 65.49 | 67.41 | 0.00 | 0.00% | 1 | 0 | 186.89% |
| SPY250331P00620000 | 3/28/2025 3:48 PM | 620 | 64.45 | 66.54 | 67.74 | 0.00 | 0.00% | 5 | 0 | 184.13% |
| SPY250331P00621000 | 3/24/2025 9:37 AM | 621 | 49.10 | 66.82 | 69.41 | 0.00 | 0.00% | 1 | 0 | 185.60% |
| SPY250331P00622000 | 3/4/2025 10:37 AM | 622 | 46.82 | 67.33 | 69.68 | 0.00 | 0.00% | 2 | 0 | 177.64% |
| SPY250331P00623000 | 3/4/2025 10:38 AM | 623 | 47.73 | 68.47 | 71.41 | 0.00 | 0.00% | 2 | 0 | 186.52% |
| SPY250331P00624000 | 3/24/2025 1:14 PM | 624 | 51.46 | 69.45 | 71.64 | 0.00 | 0.00% | 6 | 0 | 181.88% |
| SPY250331P00625000 | 3/21/2025 3:44 PM | 625 | 63.30 | 71.54 | 73.41 | 0.00 | 0.00% | 10 | 0 | 198.46% |
| SPY250331P00626000 | 3/4/2025 12:19 PM | 626 | 48.41 | 71.50 | 74.41 | 0.00 | 0.00% | 2 | 0 | 192.16% |
| SPY250331P00627000 | 3/18/2025 3:44 PM | 627 | 67.32 | 73.46 | 75.29 | 0.00 | 0.00% | 2 | 0 | 200.59% |
| SPY250331P00628000 | 3/18/2025 3:44 PM | 628 | 68.34 | 74.34 | 75.58 | 0.00 | 0.00% | 2 | 0 | 195.80% |
| SPY250331P00629000 | 3/28/2025 2:44 PM | 629 | 73.50 | 75.45 | 77.41 | 0.00 | 0.00% | 32 | 4 | 205.05% |
| SPY250331P00630000 | 3/28/2025 2:39 PM | 630 | 74.38 | 75.80 | 78.29 | 0.00 | 0.00% | 1 | 1 | 200.73% |
| SPY250331P00631000 | 3/27/2025 3:53 PM | 631 | 63.49 | 77.54 | 79.29 | 0.00 | 0.00% | 3 | 0 | 208.42% |
| SPY250331P00632000 | 1/31/2025 3:58 PM | 632 | 30.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331P00633000 | 3/12/2025 2:18 PM | 633 | 74.17 | 79.45 | 81.41 | 0.00 | 0.00% | - | 0 | 212.21% |
| SPY250331P00634000 | 1/30/2025 10:17 AM | 634 | 30.82 | 39.27 | 41.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331P00635000 | 3/3/2025 3:20 PM | 635 | 52.50 | 81.56 | 83.29 | 0.00 | 0.00% | 1 | 0 | 215.67% |
| SPY250331P00636000 | 3/3/2025 10:11 AM | 636 | 42.70 | 81.33 | 84.41 | 0.00 | 0.00% | 2 | 0 | 208.28% |
| SPY250331P00637000 | 3/12/2025 2:18 PM | 637 | 78.22 | 82.69 | 85.45 | 0.00 | 0.00% | 2 | 0 | 213.38% |
| SPY250331P00639000 | 2/18/2025 9:44 AM | 639 | 28.40 | 74.81 | 77.82 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPY250331P00640000 | 2/11/2025 2:52 PM | 640 | 34.42 | 79.96 | 80.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331P00642000 | 3/24/2025 2:59 PM | 642 | 68.49 | 87.64 | 90.29 | 0.00 | 0.00% | - | 0 | 220.12% |
| SPY250331P00644000 | 3/3/2025 9:34 AM | 644 | 47.07 | 89.32 | 91.62 | 0.00 | 0.00% | 1 | 0 | 214.55% |
| SPY250331P00645000 | 3/27/2025 3:53 PM | 645 | 77.84 | 90.32 | 92.61 | 0.00 | 0.00% | 2 | 0 | 216.09% |
| SPY250331P00650000 | 3/27/2025 4:08 PM | 650 | 82.84 | 95.33 | 98.46 | 0.00 | 0.00% | 2 | 1 | 232.13% |
| SPY250331P00655000 | 3/27/2025 4:08 PM | 655 | 87.88 | 100.33 | 103.49 | 0.00 | 0.00% | 5 | 0 | 240.48% |
| SPY250331P00660000 | 1/27/2025 3:07 PM | 660 | 62.65 | 64.93 | 68.01 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SPY250331P00665000 | 1/24/2025 12:29 PM | 665 | 55.40 | 63.03 | 66.48 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SPY250331P00670000 | 3/21/2025 3:52 PM | 670 | 106.90 | 116.42 | 118.50 | 0.00 | 0.00% | 2 | 0 | 274.27% |
| SPY250331P00675000 | 12/13/2024 1:30 PM | 675 | 71.52 | 80.53 | 83.87 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPY250331P00680000 | 7/8/2024 3:48 PM | 680 | 125.12 | 159.66 | 162.80 | 0.00 | 0.00% | 3 | 0 | 669.98% |
| SPY250331P00685000 | 3/21/2025 3:52 PM | 685 | 122.00 | 130.32 | 132.64 | 0.00 | 0.00% | 2 | 0 | 277.44% |
| SPY250331P00690000 | 3/12/2025 2:10 PM | 690 | 131.97 | 135.33 | 138.29 | 0.00 | 0.00% | - | 0 | 291.65% |
| SPY250331P00700000 | 3/31/2025 12:52 PM | 700 | 145.68 | 145.45 | 148.29 | 9.93 | 7.31% | 13 | 0 | 307.13% |
Related Tickers
XSMO Invesco S&P SmallCap Momentum ETF
62.47
+2.63%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.36
+1.69%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.86
+1.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.23
+0.69%
DBC Invesco DB Commodity Index Tracking Fund
22.51
+1.44%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.54
+1.40%
IYK iShares US Consumer Staples ETF
71.53
+1.33%
GLD SPDR Gold Shares
287.73
+1.29%
IAU iShares Gold Trust
58.86
+1.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.00
+1.22%
IAK iShares U.S. Insurance ETF
137.84
+1.22%
SCHD Schwab U.S. Dividend Equity ETF
27.90
+1.15%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.26
+1.10%
XLE The Energy Select Sector SPDR Fund
93.44
+1.09%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.74
+1.02%
GXG Global X MSCI Colombia ETF
27.36
+1.20%
FENY Fidelity MSCI Energy Index ETF
25.54
+1.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.47
+0.93%
XLF The Financial Select Sector SPDR Fund
49.68
+0.94%
MGV Vanguard Mega Cap Value Index Fund
128.46
+0.92%
RTH VanEck Retail ETF
225.26
+0.91%
VFH Vanguard Financials Index Fund ETF Shares
119.13
+0.93%
IHI iShares U.S. Medical Devices ETF
59.99
+0.96%
VDE Vanguard Energy Index Fund ETF Shares
129.64
+0.97%
FNCL Fidelity MSCI Financials Index ETF
69.33
+0.88%
PY Principal Value ETF
48.92
+0.87%
IMCV iShares Morningstar Mid-Cap Value ETF
73.92
+0.85%
XLRE The Real Estate Select Sector SPDR Fund
41.78
+0.89%
RWL Invesco S&P 500 Revenue ETF
99.26
+0.84%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.88
+0.84%
USCI United States Commodity Index Fund, LP
72.19
+0.84%
VTV Vanguard Value Index Fund ETF Shares
172.26
+0.84%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.01
+0.83%
XLU The Utilities Select Sector SPDR Fund
78.61
+0.81%
DUSA Davis Select U.S. Equity ETF
42.34
+0.79%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.54
+0.78%
VPU Vanguard Utilities Index Fund ETF Shares
170.28
+0.74%
FUTY Fidelity MSCI Utilities Index ETF
50.80
+0.81%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.26
+0.77%
EZA iShares MSCI South Africa ETF
47.96
+0.76%
FTXN First Trust Nasdaq Oil & Gas ETF
30.15
+0.74%
IYF iShares U.S. Financials ETF
112.51
+0.73%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.10
+0.71%
USRT iShares Core U.S. REIT ETF
57.48
+0.79%
XLB The Materials Select Sector SPDR Fund
85.65
+0.71%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.83
+0.70%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.50
+0.71%
DGRO iShares Core Dividend Growth ETF
61.58
+0.70%
DIA SPDR Dow Jones Industrial Average ETF Trust
418.47
+0.68%
ROUS Hartford Multifactor US Equity ETF
50.52
+0.66%
ITB iShares U.S. Home Construction ETF
94.99
+0.66%
FDVV Fidelity High Dividend ETF
49.44
+0.65%
IXC iShares Global Energy ETF
42.06
+0.71%
DTD WisdomTree U.S. Total Dividend Fund
76.76
+0.64%
KIE SPDR S&P Insurance ETF
60.55
+0.67%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.60
+0.63%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.47
+0.62%
AUSF Global X Adaptive U.S. Factor ETF
43.50
+0.65%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.23
+0.61%
RINF ProShares Inflation Expectations ETF
32.78
+0.61%
XLV The Health Care Select Sector SPDR Fund
145.37
+0.59%
PRF Invesco RAFI US 1000 ETF
40.29
+0.60%
XHB SPDR S&P Homebuilders ETF
96.64
+0.56%
VAW Vanguard Materials Index Fund ETF Shares
188.18
+0.58%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.11
+0.58%
EQIN Columbia U.S. Equity Income ETF
45.51
+0.57%
IVE iShares S&P 500 Value ETF
189.89
+0.58%
PFM Invesco Dividend Achievers ETF
45.55
+0.56%
FNDX Schwab Fundamental U.S. Large Company ETF
23.53
+0.62%
DIVB iShares Core Dividend ETF
48.38
+0.87%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.86
+0.54%
IUSV iShares Core S&P U.S. Value ETF
91.95
+0.58%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.25
+0.52%
RAAX VanEck Real Assets ETF
30.42
+0.73%
FTLS First Trust Long/Short Equity ETF
63.80
+0.51%
FNDB Schwab Fundamental U.S. Broad Market ETF
22.97
+0.55%
EQWL Invesco S&P 100 Equal Weight ETF
102.57
+0.39%
RING iShares MSCI Global Gold Miners ETF
38.29
+0.50%
SPGP Invesco S&P 500 GARP ETF
99.52
+0.48%
ILCV iShares Morningstar Value ETF
80.97
+0.49%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
80.61
+0.49%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.53
+0.49%
SPYV SPDR Portfolio S&P 500 Value ETF
50.90
+0.53%
IEDI iShares U.S. Consumer Focused ETF
50.62
+0.46%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
79.48
+0.47%
IUS Invesco RAFI Strategic US ETF
49.16
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.64
+0.46%
XLI The Industrial Select Sector SPDR Fund
130.78
+0.48%
IYH iShares U.S. Healthcare ETF
60.66
+0.48%
SPVM Invesco S&P 500 Value with Momentum ETF
56.98
+0.45%
REET iShares Global REIT ETF
24.24
+0.44%
RDVY First Trust Rising Dividend Achievers ETF
58.28
+0.43%
XMMO Invesco S&P MidCap Momentum ETF
113.61
+0.43%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.05
+0.43%
SPHQ Invesco S&P 500 Quality ETF
66.04
+0.49%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.29
+0.41%
FILL iShares MSCI Global Energy Producers ETF
24.83
+0.41%
DON WisdomTree U.S. MidCap Dividend Fund
49.35
+0.39%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.17
+0.38%
ONEY SPDR Russell 1000 Yield Focus ETF
108.58
+0.37%