Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00275000 | 2024-03-27 2:17PM EDT | 275.00 | 245.40 | 247.97 | 248.38 | 0.00 | - | 329 | 406 | 485.94% |
SPY240328C00280000 | 2024-03-26 9:37AM EDT | 280.00 | 241.32 | 242.74 | 243.25 | 0.00 | - | 2 | 116 | 412.50% |
SPY240328C00285000 | 2024-03-27 9:33AM EDT | 285.00 | 236.37 | 237.94 | 238.39 | 0.00 | - | 2 | 555 | 463.67% |
SPY240328C00290000 | 2024-03-26 9:37AM EDT | 290.00 | 231.41 | 232.95 | 233.48 | 0.00 | - | 2 | 111 | 343.75% |
SPY240328C00295000 | 2024-03-27 9:31AM EDT | 295.00 | 226.52 | 227.75 | 228.30 | 0.00 | - | 4 | 147 | 408.59% |
SPY240328C00300000 | 2024-03-28 10:09AM EDT | 300.00 | 223.25 | 222.80 | 223.37 | +3.60 | +1.64% | 1 | 70 | 421.88% |
SPY240328C00305000 | 2024-03-26 9:57AM EDT | 305.00 | 216.40 | 217.94 | 218.50 | 0.00 | - | 15 | 134 | 328.13% |
SPY240328C00310000 | 2024-03-26 9:33AM EDT | 310.00 | 211.46 | 212.94 | 213.48 | 0.00 | - | 2 | 52 | 293.75% |
SPY240328C00315000 | 2024-03-15 3:08PM EDT | 315.00 | 195.79 | 207.86 | 208.47 | 0.00 | - | 2 | 1 | 410.55% |
SPY240328C00320000 | 2024-03-26 2:56PM EDT | 320.00 | 201.10 | 202.94 | 203.48 | 0.00 | - | 6 | 1 | 275.00% |
SPY240328C00325000 | 2024-03-27 9:50AM EDT | 325.00 | 196.57 | 197.82 | 198.38 | 0.00 | - | 2 | 28 | 368.36% |
SPY240328C00330000 | 2024-03-27 10:26AM EDT | 330.00 | 189.84 | 192.92 | 193.46 | 0.00 | - | 104 | 103 | 374.22% |
SPY240328C00335000 | 2024-03-27 9:31AM EDT | 335.00 | 186.58 | 187.80 | 188.35 | 0.00 | - | 398 | 235 | 339.84% |
SPY240328C00340000 | 2024-03-27 10:26AM EDT | 340.00 | 179.84 | 182.76 | 183.32 | 0.00 | - | 50 | 25 | 321.09% |
SPY240328C00345000 | 2024-03-27 10:39AM EDT | 345.00 | 175.21 | 177.81 | 178.32 | 0.00 | - | 2 | 31 | 310.94% |
SPY240328C00350000 | 2024-03-28 9:32AM EDT | 350.00 | 172.87 | 172.92 | 173.47 | +3.07 | +1.81% | 62 | 147 | 332.81% |
SPY240328C00355000 | 2024-03-11 3:13PM EDT | 355.00 | 156.52 | 167.97 | 168.45 | 0.00 | - | 4 | 0 | 218.75% |
SPY240328C00360000 | 2024-03-27 10:27AM EDT | 360.00 | 159.91 | 162.96 | 163.59 | 0.00 | - | 50 | 27 | 267.19% |
SPY240328C00364000 | 2023-12-08 3:30PM EDT | 364.00 | 100.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240328C00365000 | 2024-03-27 10:27AM EDT | 365.00 | 154.87 | 157.80 | 158.32 | 0.00 | - | 50 | 26 | 272.27% |
SPY240328C00370000 | 2024-03-27 10:28AM EDT | 370.00 | 149.87 | 152.82 | 153.33 | 0.00 | - | 200 | 100 | 265.63% |
SPY240328C00375000 | 2024-03-27 10:26AM EDT | 375.00 | 144.94 | 147.82 | 148.34 | 0.00 | - | 2 | 0 | 258.59% |
SPY240328C00380000 | 2024-03-14 2:06PM EDT | 380.00 | 134.75 | 142.73 | 143.26 | 0.00 | - | 4 | 0 | 225.78% |
SPY240328C00385000 | 2024-01-25 2:19PM EDT | 385.00 | 104.56 | 123.62 | 124.14 | 0.00 | - | 9 | 71 | 0.00% |
SPY240328C00390000 | 2024-03-14 11:58AM EDT | 390.00 | 124.99 | 132.76 | 133.33 | 0.00 | - | 1 | 0 | 228.91% |
SPY240328C00391000 | 2024-03-14 11:00AM EDT | 391.00 | 123.65 | 131.81 | 132.35 | 0.00 | - | 1 | 0 | 231.06% |
SPY240328C00392000 | 2024-03-14 11:00AM EDT | 392.00 | 122.67 | 130.81 | 131.36 | 0.00 | - | 1 | 0 | 231.25% |
SPY240328C00393000 | 2024-03-21 9:35AM EDT | 393.00 | 130.54 | 129.96 | 130.47 | 0.00 | - | 1 | 1 | 175.00% |
SPY240328C00394000 | 2024-03-14 10:59AM EDT | 394.00 | 120.56 | 128.98 | 129.58 | 0.00 | - | 1 | 0 | 209.38% |
SPY240328C00395000 | 2024-03-22 11:27AM EDT | 395.00 | 127.09 | 127.82 | 128.33 | 0.00 | - | 1 | 1 | 219.92% |
SPY240328C00396000 | 2024-01-02 4:08PM EDT | 396.00 | 80.34 | 94.50 | 98.15 | 0.00 | - | 3 | 94 | 0.00% |
SPY240328C00397000 | 2024-03-18 2:38PM EDT | 397.00 | 118.13 | 125.95 | 126.48 | 0.00 | - | 10 | 8 | 168.75% |
SPY240328C00398000 | 2024-03-12 3:08PM EDT | 398.00 | 119.06 | 124.75 | 125.32 | 0.00 | - | 4 | 0 | 212.50% |
SPY240328C00400000 | 2024-03-28 10:07AM EDT | 400.00 | 123.53 | 122.95 | 123.44 | +3.24 | +2.69% | 12 | 14 | 228.52% |
SPY240328C00401000 | 2023-12-21 12:59PM EDT | 401.00 | 76.54 | 85.23 | 85.84 | 0.00 | - | 34 | 216 | 0.00% |
SPY240328C00402000 | 2024-01-03 11:53AM EDT | 402.00 | 72.93 | 94.85 | 95.36 | 0.00 | - | 4 | 136 | 0.00% |
SPY240328C00403000 | 2024-01-29 4:39PM EDT | 403.00 | 91.22 | 103.39 | 103.91 | 0.00 | - | 2 | 211 | 0.00% |
SPY240328C00404000 | 2024-03-12 2:39PM EDT | 404.00 | 112.61 | 118.94 | 119.45 | 0.00 | - | 100 | 0 | 222.27% |
SPY240328C00405000 | 2024-03-05 2:44PM EDT | 405.00 | 103.00 | 117.96 | 118.47 | 0.00 | - | 1 | 0 | 156.25% |
SPY240328C00406000 | 2024-01-16 12:00PM EDT | 406.00 | 74.07 | 95.18 | 95.65 | 0.00 | - | 2 | 14 | 0.00% |
SPY240328C00407000 | 2023-12-21 1:00PM EDT | 407.00 | 70.36 | 79.37 | 79.97 | 0.00 | - | 54 | 32 | 0.00% |
SPY240328C00408000 | 2023-12-21 2:22PM EDT | 408.00 | 68.98 | 78.39 | 78.99 | 0.00 | - | 24 | 12 | 0.00% |
SPY240328C00409000 | 2023-12-21 1:00PM EDT | 409.00 | 68.67 | 77.41 | 78.01 | 0.00 | - | 14 | 6 | 0.00% |
SPY240328C00410000 | 2024-03-15 9:37AM EDT | 410.00 | 101.47 | 112.93 | 113.48 | 0.00 | - | 1 | 2 | 50.00% |
SPY240328C00411000 | 2024-01-26 10:32AM EDT | 411.00 | 80.80 | 97.75 | 98.26 | 0.00 | - | 1 | 16 | 0.00% |
SPY240328C00412000 | 2024-02-05 12:53PM EDT | 412.00 | 82.94 | 99.06 | 100.28 | 0.00 | - | 2 | 187 | 0.00% |
SPY240328C00413000 | 2023-12-29 4:47PM EDT | 413.00 | 68.70 | 81.22 | 81.78 | 0.00 | - | 1 | 676 | 0.00% |
SPY240328C00414000 | 2024-03-21 2:06PM EDT | 414.00 | 109.30 | 108.81 | 109.36 | 0.00 | - | 1 | 1 | 191.80% |
SPY240328C00415000 | 2024-03-28 9:40AM EDT | 415.00 | 107.99 | 107.94 | 108.48 | -0.25 | -0.23% | 2 | 10 | 137.50% |
SPY240328C00416000 | 2024-03-28 9:45AM EDT | 416.00 | 107.42 | 106.95 | 107.57 | +28.01 | +35.27% | 5 | 42 | 166.80% |
SPY240328C00417000 | 2024-01-31 12:00PM EDT | 417.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,890 | 0.00% |
SPY240328C00418000 | 2024-03-27 11:19AM EDT | 418.00 | 105.12 | 104.94 | 105.48 | +3.08 | +3.02% | 1 | 14 | 131.25% |
SPY240328C00419000 | 2024-01-09 2:48PM EDT | 419.00 | 60.50 | 81.68 | 82.08 | 0.00 | - | 2 | 24 | 0.00% |
SPY240328C00420000 | 2024-03-27 9:38AM EDT | 420.00 | 103.41 | 102.81 | 103.36 | +1.87 | +1.84% | 2 | 20 | 181.25% |
SPY240328C00421000 | 2024-03-20 3:17PM EDT | 421.00 | 99.66 | 101.77 | 102.29 | 0.00 | - | 2 | 1 | 166.80% |
SPY240328C00422000 | 2024-03-07 11:59AM EDT | 422.00 | 92.80 | 100.76 | 101.32 | 0.00 | - | 1 | 0 | 171.09% |
SPY240328C00423000 | 2024-03-21 10:11AM EDT | 423.00 | 100.94 | 99.76 | 100.29 | 0.00 | - | 6 | 3 | 163.67% |
SPY240328C00424000 | 2024-03-27 3:36PM EDT | 424.00 | 97.29 | 98.94 | 99.47 | 0.00 | - | 2 | 1 | 50.00% |
SPY240328C00425000 | 2024-03-28 10:05AM EDT | 425.00 | 98.50 | 97.94 | 98.49 | +2.50 | +2.60% | 1 | 18 | 129.69% |
SPY240328C00426000 | 2024-03-14 1:28PM EDT | 426.00 | 87.41 | 96.92 | 97.52 | 0.00 | - | 4 | 0 | 132.81% |
SPY240328C00427000 | 2024-03-14 1:28PM EDT | 427.00 | 86.42 | 95.98 | 96.50 | 0.00 | - | 8 | 0 | 142.97% |
SPY240328C00428000 | 2024-03-20 3:12PM EDT | 428.00 | 92.42 | 94.75 | 95.28 | 0.00 | - | 1 | 2 | 153.13% |
SPY240328C00429000 | 2024-03-01 2:45PM EDT | 429.00 | 84.40 | 93.94 | 94.47 | 0.00 | - | 6 | 0 | 50.00% |
SPY240328C00430000 | 2024-03-27 3:32PM EDT | 430.00 | 91.00 | 92.74 | 93.26 | 0.00 | - | 4 | 13 | 144.92% |
SPY240328C00431000 | 2024-03-25 3:35PM EDT | 431.00 | 89.79 | 91.80 | 92.33 | 0.00 | - | 2 | 1 | 157.81% |
SPY240328C00432000 | 2024-03-25 3:07PM EDT | 432.00 | 89.02 | 90.81 | 91.36 | 0.00 | - | 2 | 1 | 160.55% |
SPY240328C00433000 | 2024-03-25 3:06PM EDT | 433.00 | 88.09 | 89.94 | 90.48 | 0.00 | - | 6 | 3 | 112.50% |
SPY240328C00434000 | 2024-03-25 3:07PM EDT | 434.00 | 87.00 | 88.76 | 89.28 | 0.00 | - | 4 | 2 | 143.75% |
SPY240328C00435000 | 2024-03-27 2:18PM EDT | 435.00 | 85.60 | 87.81 | 88.37 | 0.00 | - | 6 | 215 | 156.64% |
SPY240328C00436000 | 2024-03-25 3:06PM EDT | 436.00 | 85.08 | 86.94 | 87.48 | 0.00 | - | 2 | 1 | 109.38% |
SPY240328C00437000 | 2024-03-26 10:51AM EDT | 437.00 | 84.42 | 85.76 | 86.31 | 0.00 | - | 2 | 1 | 144.53% |
SPY240328C00438000 | 2024-03-26 10:51AM EDT | 438.00 | 83.42 | 84.85 | 85.34 | 0.00 | - | 6 | 3 | 147.66% |
SPY240328C00439000 | 2024-03-26 10:51AM EDT | 439.00 | 82.39 | 83.97 | 84.59 | 0.00 | - | 2 | 26 | 135.94% |
SPY240328C00440000 | 2024-03-27 10:42AM EDT | 440.00 | 80.31 | 82.94 | 83.47 | 0.00 | - | 1 | 45 | 50.00% |
SPY240328C00441000 | 2024-03-15 2:10PM EDT | 441.00 | 82.44 | 81.73 | 82.27 | +12.74 | +18.28% | 1 | 2 | 130.47% |
SPY240328C00442000 | 2024-03-15 1:27PM EDT | 442.00 | 68.50 | 80.94 | 81.46 | 0.00 | - | 1 | 3 | 153.91% |
SPY240328C00443000 | 2024-03-08 4:43PM EDT | 443.00 | 69.56 | 79.94 | 80.48 | 0.00 | - | 1 | 0 | 98.44% |
SPY240328C00444000 | 2024-03-08 11:07AM EDT | 444.00 | 74.57 | 78.94 | 79.47 | 0.00 | - | 1 | 1 | 50.00% |
SPY240328C00445000 | 2024-03-27 3:33PM EDT | 445.00 | 76.19 | 77.78 | 78.35 | 0.00 | - | 2 | 31 | 137.11% |
SPY240328C00446000 | 2024-03-26 11:34AM EDT | 446.00 | 75.59 | 76.74 | 77.28 | 0.00 | - | 2 | 5 | 124.61% |
SPY240328C00447000 | 2024-03-26 11:50AM EDT | 447.00 | 74.55 | 75.81 | 76.33 | 0.00 | - | 2 | 4 | 131.25% |
SPY240328C00448000 | 2024-03-26 11:32AM EDT | 448.00 | 73.57 | 74.80 | 75.33 | 0.00 | - | 2 | 6 | 129.69% |
SPY240328C00449000 | 2024-03-26 12:57PM EDT | 449.00 | 72.26 | 73.78 | 74.36 | 0.00 | - | 2 | 10 | 131.64% |
SPY240328C00450000 | 2024-03-28 9:34AM EDT | 450.00 | 72.97 | 72.80 | 73.32 | +0.76 | +1.05% | 1 | 24 | 125.00% |
SPY240328C00451000 | 2024-03-27 3:20PM EDT | 451.00 | 69.06 | 71.83 | 72.34 | 0.00 | - | 2 | 8 | 125.98% |
SPY240328C00452000 | 2024-03-26 12:26PM EDT | 452.00 | 69.31 | 70.76 | 71.33 | 0.00 | - | 4 | 2 | 123.05% |
SPY240328C00453000 | 2024-03-26 11:50AM EDT | 453.00 | 68.58 | 69.81 | 70.34 | 0.00 | - | 6 | 3 | 122.66% |
SPY240328C00454000 | 2024-03-26 11:31AM EDT | 454.00 | 67.55 | 68.95 | 69.49 | 0.00 | - | 2 | 1 | 94.53% |
SPY240328C00455000 | 2024-03-27 3:53PM EDT | 455.00 | 67.60 | 67.94 | 68.48 | 0.00 | - | 2 | 36 | 84.38% |
SPY240328C00456000 | 2024-03-27 1:58PM EDT | 456.00 | 64.24 | 66.97 | 67.47 | 0.00 | - | 2 | 3 | 92.19% |
SPY240328C00457000 | 2024-03-26 12:41PM EDT | 457.00 | 64.27 | 65.97 | 66.56 | 0.00 | - | 8 | 3 | 104.69% |
SPY240328C00458000 | 2024-03-26 12:43PM EDT | 458.00 | 63.32 | 64.94 | 65.48 | 0.00 | - | 2 | 26 | 81.25% |
SPY240328C00459000 | 2024-03-26 11:50AM EDT | 459.00 | 62.58 | 63.94 | 64.54 | 0.00 | - | 2 | 1 | 96.09% |
SPY240328C00460000 | 2024-03-27 3:01PM EDT | 460.00 | 60.37 | 62.94 | 63.48 | 0.00 | - | 20 | 583 | 78.13% |
SPY240328C00461000 | 2024-03-26 12:57PM EDT | 461.00 | 60.27 | 61.80 | 62.35 | 0.00 | - | 6 | 2 | 110.74% |
SPY240328C00462000 | 2024-03-28 9:39AM EDT | 462.00 | 61.09 | 60.97 | 61.46 | +2.47 | +4.21% | 2 | 12 | 81.25% |
SPY240328C00463000 | 2024-03-26 12:26PM EDT | 463.00 | 58.32 | 59.94 | 60.48 | 0.00 | - | 6 | 3 | 75.00% |
SPY240328C00464000 | 2024-03-25 1:31PM EDT | 464.00 | 56.91 | 58.94 | 59.49 | 0.00 | - | 8 | 8 | 78.13% |
SPY240328C00465000 | 2024-03-26 3:37PM EDT | 465.00 | 55.11 | 57.75 | 58.28 | 0.00 | - | 5 | 66 | 95.31% |
SPY240328C00466000 | 2024-03-26 12:41PM EDT | 466.00 | 55.28 | 56.83 | 57.36 | 0.00 | - | 4 | 2 | 103.32% |
SPY240328C00467000 | 2024-03-13 12:43PM EDT | 467.00 | 49.80 | 55.83 | 56.40 | 0.00 | - | 6 | 0 | 105.27% |
SPY240328C00468000 | 2024-03-15 2:35PM EDT | 468.00 | 42.86 | 54.82 | 55.38 | 0.00 | - | 10 | 12 | 101.95% |
SPY240328C00469000 | 2024-03-26 11:50AM EDT | 469.00 | 52.55 | 53.94 | 54.48 | 0.00 | - | 2 | 1 | 67.19% |
SPY240328C00470000 | 2024-03-27 2:47PM EDT | 470.00 | 50.60 | 52.93 | 53.46 | 0.00 | - | 3 | 174 | 104.49% |
SPY240328C00471000 | 2024-03-21 4:00PM EDT | 471.00 | 51.78 | 51.94 | 52.46 | 0.00 | - | 6 | 104 | 102.73% |
SPY240328C00472000 | 2024-03-22 11:30AM EDT | 472.00 | 50.26 | 50.74 | 51.30 | 0.00 | - | 1 | 6 | 87.30% |
SPY240328C00473000 | 2024-03-27 9:47AM EDT | 473.00 | 48.60 | 49.94 | 50.49 | 0.00 | - | 2 | 2 | 67.19% |
SPY240328C00474000 | 2024-03-20 2:05PM EDT | 474.00 | 45.09 | 48.93 | 49.47 | 0.00 | - | 7 | 19 | 98.05% |
SPY240328C00475000 | 2024-03-27 4:08PM EDT | 475.00 | 48.37 | 47.97 | 48.57 | 0.00 | - | 14 | 347 | 78.52% |
SPY240328C00476000 | 2024-03-21 2:53PM EDT | 476.00 | 46.95 | 46.81 | 47.33 | 0.00 | - | 1 | 11 | 84.18% |
SPY240328C00477000 | 2024-03-27 10:43AM EDT | 477.00 | 43.08 | 45.75 | 46.28 | 0.00 | - | 90 | 372 | 76.95% |
SPY240328C00478000 | 2024-03-15 2:26PM EDT | 478.00 | 32.91 | 44.96 | 45.47 | 0.00 | - | 33 | 735 | 60.16% |
SPY240328C00479000 | 2024-03-15 9:48AM EDT | 479.00 | 32.50 | 43.81 | 44.32 | 0.00 | - | 45 | 44 | 78.32% |
SPY240328C00480000 | 2024-03-28 9:38AM EDT | 480.00 | 42.97 | 42.94 | 43.48 | -0.43 | -0.99% | 2 | 2,635 | 54.69% |
SPY240328C00481000 | 2024-03-28 9:30AM EDT | 481.00 | 42.21 | 41.98 | 42.47 | +2.98 | +7.60% | 1 | 617 | 60.94% |
SPY240328C00482000 | 2024-03-26 12:34PM EDT | 482.00 | 39.39 | 40.81 | 41.34 | 0.00 | - | 14 | 1,502 | 75.29% |
SPY240328C00483000 | 2024-03-27 3:40PM EDT | 483.00 | 39.01 | 39.72 | 40.27 | 0.00 | - | 5 | 1,009 | 66.41% |
SPY240328C00484000 | 2024-03-27 10:57AM EDT | 484.00 | 35.97 | 38.94 | 39.47 | 0.00 | - | 206 | 778 | 80.37% |
SPY240328C00485000 | 2024-03-27 2:50PM EDT | 485.00 | 38.45 | 37.74 | 38.26 | +2.99 | +8.43% | 2 | 1,833 | 62.11% |
SPY240328C00486000 | 2024-03-27 3:34PM EDT | 486.00 | 35.11 | 36.82 | 37.33 | 0.00 | - | 127 | 1,483 | 67.97% |
SPY240328C00487000 | 2024-03-28 9:37AM EDT | 487.00 | 36.36 | 35.79 | 36.36 | +1.29 | +3.68% | 8 | 1,049 | 68.56% |
SPY240328C00488000 | 2024-03-27 3:35PM EDT | 488.00 | 33.19 | 34.95 | 35.47 | 0.00 | - | 7 | 1,518 | 73.24% |
SPY240328C00489000 | 2024-03-27 3:35PM EDT | 489.00 | 32.12 | 33.94 | 34.46 | 0.00 | - | 12 | 912 | 71.00% |
SPY240328C00490000 | 2024-03-28 9:40AM EDT | 490.00 | 33.15 | 32.97 | 33.48 | +2.00 | +6.42% | 8 | 3,221 | 70.12% |
SPY240328C00491000 | 2024-03-28 9:40AM EDT | 491.00 | 32.44 | 31.81 | 32.32 | +1.94 | +6.36% | 2 | 5,559 | 59.08% |
SPY240328C00492000 | 2024-03-28 10:14AM EDT | 492.00 | 31.09 | 30.79 | 31.31 | +1.51 | +5.08% | 175 | 718 | 56.64% |
SPY240328C00493000 | 2024-03-27 3:34PM EDT | 493.00 | 28.12 | 29.77 | 30.32 | 0.00 | - | 7 | 784 | 55.86% |
SPY240328C00494000 | 2024-03-27 3:49PM EDT | 494.00 | 28.08 | 28.94 | 29.46 | 0.00 | - | 273 | 1,446 | 62.01% |
SPY240328C00495000 | 2024-03-27 3:39PM EDT | 495.00 | 26.95 | 27.95 | 28.48 | 0.00 | - | 93 | 2,381 | 61.13% |
SPY240328C00496000 | 2024-03-28 9:37AM EDT | 496.00 | 26.87 | 26.80 | 27.33 | +0.51 | +1.93% | 250 | 1,327 | 51.66% |
SPY240328C00497000 | 2024-03-28 9:41AM EDT | 497.00 | 26.45 | 25.96 | 26.59 | +1.91 | +7.78% | 5 | 1,078 | 61.52% |
SPY240328C00498000 | 2024-03-28 9:44AM EDT | 498.00 | 25.38 | 24.94 | 25.46 | +1.96 | +8.37% | 2 | 2,397 | 54.83% |
SPY240328C00499000 | 2024-03-28 9:47AM EDT | 499.00 | 24.52 | 23.97 | 24.42 | +2.36 | +10.65% | 126 | 1,010 | 51.37% |
SPY240328C00500000 | 2024-03-28 9:39AM EDT | 500.00 | 23.49 | 22.84 | 23.28 | +2.50 | +11.91% | 7 | 7,087 | 41.60% |
SPY240328C00501000 | 2024-03-27 3:19PM EDT | 501.00 | 19.06 | 21.76 | 22.27 | 0.00 | - | 7 | 1,880 | 39.06% |
SPY240328C00502000 | 2024-03-28 9:42AM EDT | 502.00 | 21.24 | 21.12 | 21.46 | +1.07 | +5.30% | 5 | 960 | 47.56% |
SPY240328C00503000 | 2024-03-27 3:46PM EDT | 503.00 | 19.27 | 19.96 | 20.47 | 0.00 | - | 57 | 894 | 46.05% |
SPY240328C00504000 | 2024-03-28 10:02AM EDT | 504.00 | 19.70 | 18.80 | 19.26 | +1.48 | +8.12% | 5 | 488 | 33.59% |
SPY240328C00505000 | 2024-03-28 9:34AM EDT | 505.00 | 17.91 | 17.69 | 18.26 | -0.64 | -3.45% | 15 | 10,330 | 32.03% |
SPY240328C00506000 | 2024-03-27 4:12PM EDT | 506.00 | 16.74 | 16.87 | 17.40 | -0.73 | -4.18% | 1 | 1,571 | 37.99% |
SPY240328C00507000 | 2024-03-28 10:07AM EDT | 507.00 | 16.46 | 15.94 | 16.47 | 0.00 | - | 1 | 1,929 | 38.53% |
SPY240328C00508000 | 2024-03-27 3:58PM EDT | 508.00 | 14.97 | 14.94 | 15.34 | 0.00 | - | 65 | 6,128 | 31.93% |
SPY240328C00509000 | 2024-03-27 3:50PM EDT | 509.00 | 13.78 | 13.94 | 14.44 | +0.14 | +1.03% | 5 | 1,787 | 33.79% |
SPY240328C00510000 | 2024-03-28 10:09AM EDT | 510.00 | 13.15 | 13.15 | 13.49 | -0.13 | -0.97% | 81 | 13,859 | 33.30% |
SPY240328C00511000 | 2024-03-27 3:54PM EDT | 511.00 | 11.70 | 11.89 | 12.25 | -0.19 | -1.60% | 1 | 4,572 | 22.07% |
SPY240328C00512000 | 2024-03-28 9:30AM EDT | 512.00 | 11.28 | 10.79 | 11.27 | -0.11 | -0.97% | 5 | 5,268 | 21.78% |
SPY240328C00513000 | 2024-03-28 10:09AM EDT | 513.00 | 10.22 | 10.12 | 10.48 | +0.34 | +3.44% | 21 | 8,855 | 27.05% |
SPY240328C00514000 | 2024-03-28 10:04AM EDT | 514.00 | 9.64 | 8.95 | 9.48 | +0.21 | +2.23% | 50 | 4,860 | 25.05% |
SPY240328C00515000 | 2024-03-28 10:14AM EDT | 515.00 | 8.09 | 7.88 | 8.26 | -0.51 | -5.80% | 151 | 9,141 | 16.31% |
SPY240328C00516000 | 2024-03-28 10:13AM EDT | 516.00 | 7.13 | 7.00 | 7.14 | -0.20 | -2.70% | 139 | 4,759 | 0.00% |
SPY240328C00517000 | 2024-03-28 10:12AM EDT | 517.00 | 6.22 | 6.15 | 6.27 | -0.34 | -5.21% | 252 | 9,322 | 13.33% |
SPY240328C00518000 | 2024-03-28 10:10AM EDT | 518.00 | 5.19 | 5.04 | 5.15 | -0.28 | -5.12% | 354 | 16,028 | 0.00% |
SPY240328C00519000 | 2024-03-28 10:13AM EDT | 519.00 | 4.04 | 4.11 | 4.20 | -0.40 | -9.01% | 905 | 5,869 | 0.00% |
SPY240328C00520000 | 2024-03-28 10:14AM EDT | 520.00 | 3.18 | 3.16 | 3.24 | -0.33 | -9.40% | 2,667 | 24,239 | 6.93% |
SPY240328C00521000 | 2024-03-28 10:13AM EDT | 521.00 | 2.28 | 2.25 | 2.29 | -0.39 | -14.66% | 5,860 | 31,219 | 6.35% |
SPY240328C00522000 | 2024-03-28 10:14AM EDT | 522.00 | 1.50 | 1.51 | 1.53 | -0.43 | -22.16% | 14,045 | 26,803 | 7.18% |
SPY240328C00523000 | 2024-03-28 10:14AM EDT | 523.00 | 0.88 | 0.84 | 0.85 | -0.42 | -32.31% | 60,448 | 24,065 | 6.80% |
SPY240328C00524000 | 2024-03-28 10:14AM EDT | 524.00 | 0.44 | 0.43 | 0.44 | -0.35 | -44.30% | 76,977 | 22,274 | 7.08% |
SPY240328C00525000 | 2024-03-28 10:14AM EDT | 525.00 | 0.18 | 0.17 | 0.18 | -0.27 | -58.70% | 47,012 | 29,930 | 6.98% |
SPY240328C00526000 | 2024-03-28 10:14AM EDT | 526.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 21,412 | 17,187 | 7.18% |
SPY240328C00527000 | 2024-03-28 10:14AM EDT | 527.00 | 0.03 | 0.03 | 0.04 | -0.09 | -69.23% | 11,224 | 13,661 | 8.11% |
SPY240328C00528000 | 2024-03-28 10:14AM EDT | 528.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 6,885 | 8,756 | 9.28% |
SPY240328C00529000 | 2024-03-28 10:12AM EDT | 529.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4,706 | 10,890 | 10.16% |
SPY240328C00530000 | 2024-03-28 10:11AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,169 | 34,399 | 10.55% |
SPY240328C00531000 | 2024-03-28 10:01AM EDT | 531.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 302 | 5,143 | 11.91% |
SPY240328C00532000 | 2024-03-28 10:10AM EDT | 532.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 3,952 | 13.28% |
SPY240328C00533000 | 2024-03-28 10:10AM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 2,686 | 14.45% |
SPY240328C00534000 | 2024-03-28 10:09AM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,579 | 16.02% |
SPY240328C00535000 | 2024-03-28 10:00AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,885 | 17.19% |
SPY240328C00536000 | 2024-03-28 10:06AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,498 | 18.36% |
SPY240328C00538000 | 2024-03-27 3:55PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,469 | 21.09% |
SPY240328C00540000 | 2024-03-27 4:05PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 6,859 | 23.44% |
SPY240328C00542000 | 2024-03-27 2:14PM EDT | 542.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,892 | 25.78% |
SPY240328C00544000 | 2024-03-27 3:35PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 460 | 28.13% |
SPY240328C00545000 | 2024-03-27 4:13PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,423 | 29.30% |
SPY240328C00550000 | 2024-03-27 11:30AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,953 | 35.16% |
SPY240328C00555000 | 2024-03-27 9:31AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,421 | 40.63% |
SPY240328C00560000 | 2024-03-26 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,845 | 46.09% |
SPY240328C00565000 | 2024-03-21 9:39AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,871 | 51.56% |
SPY240328C00570000 | 2024-03-26 9:33AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,724 | 53.13% |
SPY240328C00575000 | 2024-03-15 3:29PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,082 | 2,055 | 59.38% |
SPY240328C00580000 | 2024-03-22 1:40PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 334 | 62.50% |
SPY240328C00585000 | 2024-03-08 11:47AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 68.75% |
SPY240328C00590000 | 2024-03-15 9:37AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 290 | 73.44% |
SPY240328C00595000 | 2024-02-28 4:44PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 78.13% |
SPY240328C00600000 | 2024-03-20 3:32PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 81.25% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00275000 | 2024-03-21 9:43AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,827 | 356.25% |
SPY240328P00280000 | 2024-03-08 3:01PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 742 | 350.00% |
SPY240328P00285000 | 2024-03-08 3:01PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 254 | 337.50% |
SPY240328P00290000 | 2024-03-22 3:52PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,887 | 325.00% |
SPY240328P00295000 | 2024-03-14 3:35PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,369 | 318.75% |
SPY240328P00300000 | 2024-03-12 3:44PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 6,921 | 312.50% |
SPY240328P00305000 | 2024-03-14 1:38PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,148 | 300.00% |
SPY240328P00310000 | 2024-03-14 1:26PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 293.75% |
SPY240328P00315000 | 2024-03-18 3:56PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 770 | 287.50% |
SPY240328P00320000 | 2024-03-14 4:14PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,598 | 275.00% |
SPY240328P00325000 | 2024-03-21 11:22AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,676 | 268.75% |
SPY240328P00330000 | 2024-03-18 2:41PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,877 | 262.50% |
SPY240328P00335000 | 2024-03-15 2:05PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 1,785 | 250.00% |
SPY240328P00340000 | 2024-03-22 2:38PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,030 | 243.75% |
SPY240328P00345000 | 2024-03-15 12:02PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,881 | 237.50% |
SPY240328P00350000 | 2024-03-21 2:09PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,848 | 225.00% |
SPY240328P00355000 | 2024-03-22 2:02PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,401 | 218.75% |
SPY240328P00360000 | 2024-03-25 10:31AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,578 | 212.50% |
SPY240328P00364000 | 2024-03-26 3:59PM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,854 | 206.25% |
SPY240328P00365000 | 2024-03-25 10:50AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,055 | 206.25% |
SPY240328P00370000 | 2024-03-25 2:05PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,580 | 196.88% |
SPY240328P00375000 | 2024-03-19 2:09PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,250 | 190.63% |
SPY240328P00380000 | 2024-03-19 4:00PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,761 | 18,330 | 181.25% |
SPY240328P00385000 | 2024-03-20 2:34PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,581 | 175.00% |
SPY240328P00390000 | 2024-03-25 11:09AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,043 | 168.75% |
SPY240328P00391000 | 2024-03-20 1:54PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 359 | 651 | 168.75% |
SPY240328P00392000 | 2024-03-20 3:24PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 739 | 1,448 | 168.75% |
SPY240328P00393000 | 2024-03-22 9:48AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,214 | 165.63% |
SPY240328P00394000 | 2024-03-20 1:28PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 980 | 162.50% |
SPY240328P00395000 | 2024-03-22 9:48AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103,018 | 162.50% |
SPY240328P00396000 | 2024-03-19 9:30AM EDT | 396.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 400 | 162.50% |
SPY240328P00397000 | 2024-03-22 9:48AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 472 | 159.38% |
SPY240328P00398000 | 2024-03-22 9:48AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,888 | 156.25% |
SPY240328P00400000 | 2024-03-25 11:09AM EDT | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 23,130 | 156.25% |
SPY240328P00401000 | 2024-03-25 10:19AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 615 | 156.25% |
SPY240328P00402000 | 2024-03-25 10:19AM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 471 | 153.13% |
SPY240328P00403000 | 2024-03-27 3:59PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 415 | 150.00% |
SPY240328P00404000 | 2024-03-22 9:48AM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 150.00% |
SPY240328P00405000 | 2024-03-27 11:17AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,007 | 5,143 | 150.00% |
SPY240328P00406000 | 2024-03-22 9:48AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 403 | 150.00% |
SPY240328P00407000 | 2024-03-27 3:59PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 378 | 146.88% |
SPY240328P00408000 | 2024-03-21 3:47PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 864 | 1,597 | 143.75% |
SPY240328P00409000 | 2024-03-21 3:09PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 234 | 143.75% |
SPY240328P00410000 | 2024-03-27 2:07PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144,037 | 143.75% |
SPY240328P00411000 | 2024-03-22 9:48AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,502 | 140.63% |
SPY240328P00412000 | 2024-03-21 1:42PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 497 | 140.63% |
SPY240328P00413000 | 2024-03-27 10:54AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,838 | 137.50% |
SPY240328P00414000 | 2024-03-22 9:47AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,967 | 137.50% |
SPY240328P00415000 | 2024-03-21 3:21PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 21,557 | 137.50% |
SPY240328P00416000 | 2024-03-22 9:47AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,062 | 134.38% |
SPY240328P00417000 | 2024-03-26 1:20PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,146 | 131.25% |
SPY240328P00418000 | 2024-03-27 3:57PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 503 | 131.25% |
SPY240328P00419000 | 2024-03-22 9:33AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,900 | 131.25% |
SPY240328P00420000 | 2024-03-28 10:02AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 235,616 | 131.25% |
SPY240328P00421000 | 2024-03-25 1:49PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,103 | 128.13% |
SPY240328P00422000 | 2024-03-26 11:34AM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 570 | 125.00% |
SPY240328P00423000 | 2024-03-27 9:35AM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,143 | 125.00% |
SPY240328P00424000 | 2024-03-26 1:44PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 396 | 125.00% |
SPY240328P00425000 | 2024-03-25 1:48PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209,569 | 121.88% |
SPY240328P00426000 | 2024-03-22 3:34PM EDT | 426.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,013 | 121.88% |
SPY240328P00427000 | 2024-03-25 1:59PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,527 | 118.75% |
SPY240328P00428000 | 2024-03-22 2:42PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,090 | 118.75% |
SPY240328P00429000 | 2024-03-27 12:00PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 118.75% |
SPY240328P00430000 | 2024-03-27 4:00PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17,553 | 115.63% |
SPY240328P00431000 | 2024-03-27 9:35AM EDT | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 115.63% |
SPY240328P00432000 | 2024-03-26 12:00PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 888 | 112.50% |
SPY240328P00433000 | 2024-03-25 9:41AM EDT | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 892 | 112.50% |
SPY240328P00434000 | 2024-03-22 3:59PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,830 | 112.50% |
SPY240328P00435000 | 2024-03-25 1:18PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,717 | 109.38% |
SPY240328P00436000 | 2024-03-25 11:00AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 676 | 109.38% |
SPY240328P00437000 | 2024-03-21 12:03PM EDT | 437.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 696 | 106.25% |
SPY240328P00438000 | 2024-03-22 10:40AM EDT | 438.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,507 | 106.25% |
SPY240328P00439000 | 2024-03-22 3:52PM EDT | 439.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 401 | 106.25% |
SPY240328P00440000 | 2024-03-26 11:52AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 120,917 | 103.13% |
SPY240328P00441000 | 2024-03-19 4:01PM EDT | 441.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 1,882 | 103.13% |
SPY240328P00442000 | 2024-03-27 1:29PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,222 | 100.00% |
SPY240328P00443000 | 2024-03-25 10:05AM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,425 | 98.44% |
SPY240328P00444000 | 2024-03-25 10:01AM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,758 | 98.44% |
SPY240328P00445000 | 2024-03-26 4:10PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 104,010 | 96.88% |
SPY240328P00446000 | 2024-03-27 11:55AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 766 | 96.88% |
SPY240328P00447000 | 2024-03-27 10:37AM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,009 | 93.75% |
SPY240328P00448000 | 2024-03-27 2:13PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,789 | 93.75% |
SPY240328P00449000 | 2024-03-28 9:36AM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,373 | 93.75% |
SPY240328P00450000 | 2024-03-28 10:04AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,402 | 90.63% |
SPY240328P00451000 | 2024-03-27 2:06PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,584 | 90.63% |
SPY240328P00452000 | 2024-03-26 3:49PM EDT | 452.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 4,151 | 87.50% |
SPY240328P00453000 | 2024-03-26 1:46PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 3,629 | 87.50% |
SPY240328P00454000 | 2024-03-25 3:57PM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 131 | 922 | 85.94% |
SPY240328P00455000 | 2024-03-27 1:58PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 14,404 | 84.38% |
SPY240328P00456000 | 2024-03-26 3:44PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 2,272 | 84.38% |
SPY240328P00457000 | 2024-03-26 3:43PM EDT | 457.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 487 | 1,541 | 81.25% |
SPY240328P00458000 | 2024-03-27 9:32AM EDT | 458.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 1,827 | 81.25% |
SPY240328P00459000 | 2024-03-26 2:19PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 841 | 79.69% |
SPY240328P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 28,547 | 78.13% |
SPY240328P00461000 | 2024-03-27 10:03AM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,089 | 78.13% |
SPY240328P00462000 | 2024-03-22 3:15PM EDT | 462.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10,706 | 75.00% |
SPY240328P00463000 | 2024-03-26 4:14PM EDT | 463.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,978 | 75.00% |
SPY240328P00464000 | 2024-03-27 9:30AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,019 | 75.00% |
SPY240328P00465000 | 2024-03-27 4:14PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 8,641 | 71.88% |
SPY240328P00466000 | 2024-03-27 10:39AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,428 | 71.88% |
SPY240328P00467000 | 2024-03-27 10:40AM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,105 | 70.31% |
SPY240328P00468000 | 2024-03-27 4:14PM EDT | 468.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 1,630 | 68.75% |
SPY240328P00469000 | 2024-03-27 11:19AM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7,335 | 68.75% |
SPY240328P00470000 | 2024-03-27 3:54PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 27,260 | 65.63% |
SPY240328P00471000 | 2024-03-26 4:03PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 3,483 | 65.63% |
SPY240328P00472000 | 2024-03-27 3:30PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,092 | 64.06% |
SPY240328P00473000 | 2024-03-27 11:12AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 7,108 | 62.50% |
SPY240328P00474000 | 2024-03-27 10:54AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 4,173 | 62.50% |
SPY240328P00475000 | 2024-03-27 3:34PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,640 | 23,853 | 60.94% |
SPY240328P00476000 | 2024-03-27 3:37PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,500 | 15,040 | 59.38% |
SPY240328P00477000 | 2024-03-27 4:13PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,145 | 14,241 | 57.81% |
SPY240328P00478000 | 2024-03-27 2:27PM EDT | 478.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,111 | 5,823 | 60.94% |
SPY240328P00479000 | 2024-03-27 1:22PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,907 | 56.25% |
SPY240328P00480000 | 2024-03-27 3:43PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37,306 | 54.69% |
SPY240328P00481000 | 2024-03-27 4:08PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 16,715 | 53.13% |
SPY240328P00482000 | 2024-03-27 4:07PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,129 | 8,648 | 51.56% |
SPY240328P00483000 | 2024-03-27 4:14PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,208 | 16,620 | 50.00% |
SPY240328P00484000 | 2024-03-28 9:30AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,629 | 50.00% |
SPY240328P00485000 | 2024-03-28 10:09AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,784 | 51.56% |
SPY240328P00486000 | 2024-03-27 1:12PM EDT | 486.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 10,768 | 50.00% |
SPY240328P00487000 | 2024-03-27 3:29PM EDT | 487.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 16,517 | 49.22% |
SPY240328P00488000 | 2024-03-28 9:34AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,404 | 47.66% |
SPY240328P00489000 | 2024-03-27 3:45PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,313 | 46.88% |
SPY240328P00490000 | 2024-03-28 9:30AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 51,090 | 45.31% |
SPY240328P00491000 | 2024-03-27 3:29PM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 152 | 9,289 | 43.75% |
SPY240328P00492000 | 2024-03-27 3:48PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,007 | 42.97% |
SPY240328P00493000 | 2024-03-28 9:30AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,963 | 41.41% |
SPY240328P00494000 | 2024-03-27 3:58PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 11,526 | 39.84% |
SPY240328P00495000 | 2024-03-28 9:50AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21,135 | 39.06% |
SPY240328P00496000 | 2024-03-28 9:40AM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,085 | 37.50% |
SPY240328P00497000 | 2024-03-27 1:11PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 9,925 | 35.94% |
SPY240328P00498000 | 2024-03-28 9:59AM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 9,528 | 35.16% |
SPY240328P00499000 | 2024-03-28 9:30AM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,012 | 33.59% |
SPY240328P00500000 | 2024-03-28 9:54AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 46,173 | 32.42% |
SPY240328P00501000 | 2024-03-28 9:58AM EDT | 501.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 11,169 | 31.25% |
SPY240328P00502000 | 2024-03-28 9:42AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,130 | 29.69% |
SPY240328P00503000 | 2024-03-27 3:50PM EDT | 503.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,902 | 28.52% |
SPY240328P00504000 | 2024-03-28 9:43AM EDT | 504.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 10,477 | 27.34% |
SPY240328P00505000 | 2024-03-28 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 27,223 | 25.78% |
SPY240328P00506000 | 2024-03-28 9:55AM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 23,169 | 24.61% |
SPY240328P00507000 | 2024-03-28 9:51AM EDT | 507.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 6,841 | 23.44% |
SPY240328P00508000 | 2024-03-28 10:00AM EDT | 508.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 18,629 | 21.88% |
SPY240328P00509000 | 2024-03-28 9:43AM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 10,773 | 20.70% |
SPY240328P00510000 | 2024-03-28 10:13AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 50,861 | 19.53% |
SPY240328P00511000 | 2024-03-28 10:02AM EDT | 511.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 244 | 12,306 | 17.97% |
SPY240328P00512000 | 2024-03-28 10:07AM EDT | 512.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,297 | 28,218 | 16.80% |
SPY240328P00513000 | 2024-03-28 10:08AM EDT | 513.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,485 | 12,025 | 15.24% |
SPY240328P00514000 | 2024-03-28 10:12AM EDT | 514.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,508 | 23,789 | 15.43% |
SPY240328P00515000 | 2024-03-28 10:13AM EDT | 515.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,644 | 64,797 | 13.87% |
SPY240328P00516000 | 2024-03-28 10:13AM EDT | 516.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 7,515 | 22,994 | 12.50% |
SPY240328P00517000 | 2024-03-28 10:13AM EDT | 517.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 3,813 | 31,719 | 11.62% |
SPY240328P00518000 | 2024-03-28 10:14AM EDT | 518.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 8,344 | 25,337 | 10.55% |
SPY240328P00519000 | 2024-03-28 10:14AM EDT | 519.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 13,181 | 21,541 | 9.91% |
SPY240328P00520000 | 2024-03-28 10:14AM EDT | 520.00 | 0.12 | 0.12 | 0.13 | -0.08 | -38.10% | 33,272 | 52,880 | 9.40% |
SPY240328P00521000 | 2024-03-28 10:14AM EDT | 521.00 | 0.22 | 0.22 | 0.23 | -0.12 | -34.29% | 36,939 | 18,758 | 8.74% |
SPY240328P00522000 | 2024-03-28 10:14AM EDT | 522.00 | 0.44 | 0.43 | 0.44 | -0.13 | -22.81% | 62,446 | 12,400 | 8.42% |
SPY240328P00523000 | 2024-03-28 10:14AM EDT | 523.00 | 0.80 | 0.79 | 0.80 | -0.14 | -14.89% | 77,842 | 13,657 | 8.23% |
SPY240328P00524000 | 2024-03-28 10:14AM EDT | 524.00 | 1.31 | 1.33 | 1.35 | -0.12 | -8.39% | 21,276 | 3,277 | 8.20% |
SPY240328P00525000 | 2024-03-28 10:13AM EDT | 525.00 | 2.12 | 2.08 | 2.12 | +0.05 | +2.42% | 3,390 | 3,463 | 8.86% |
SPY240328P00526000 | 2024-03-28 10:13AM EDT | 526.00 | 3.01 | 2.81 | 2.88 | +0.14 | +4.76% | 1,048 | 250 | 7.57% |
SPY240328P00527000 | 2024-03-28 10:10AM EDT | 527.00 | 3.83 | 3.78 | 3.89 | +0.09 | +2.41% | 202 | 608 | 9.77% |
SPY240328P00528000 | 2024-03-28 10:13AM EDT | 528.00 | 5.27 | 4.69 | 5.05 | -0.72 | -13.53% | 25 | 10 | 15.09% |
SPY240328P00529000 | 2024-03-28 9:40AM EDT | 529.00 | 6.02 | 5.54 | 6.07 | +0.17 | +2.91% | 20 | 2 | 17.63% |
SPY240328P00530000 | 2024-03-28 10:13AM EDT | 530.00 | 7.00 | 6.54 | 7.00 | +0.38 | +6.14% | 38 | 107 | 18.26% |
SPY240328P00531000 | 2024-03-27 3:42PM EDT | 531.00 | 8.84 | 7.53 | 8.07 | 0.00 | - | 3 | 2 | 21.78% |
SPY240328P00532000 | 2024-03-26 4:12PM EDT | 532.00 | 12.72 | 8.74 | 9.23 | 0.00 | - | 27 | 0 | 26.98% |
SPY240328P00533000 | 2024-03-28 9:34AM EDT | 533.00 | 9.99 | 9.66 | 10.04 | -2.62 | -20.78% | 18 | 10 | 25.05% |
SPY240328P00534000 | 2024-03-28 10:09AM EDT | 534.00 | 10.75 | 10.51 | 10.95 | -2.35 | -17.94% | 1 | 0 | 24.32% |
SPY240328P00535000 | 2024-03-27 4:12PM EDT | 535.00 | 11.41 | 11.65 | 12.03 | 0.00 | - | 26 | 4 | 28.52% |
SPY240328P00536000 | 2024-03-26 4:10PM EDT | 536.00 | 16.70 | 12.52 | 13.04 | 0.00 | - | 6 | 1 | 30.66% |
SPY240328P00538000 | 2024-03-20 4:14PM EDT | 538.00 | 16.92 | 14.74 | 15.19 | 0.00 | - | 5 | 0 | 38.23% |
SPY240328P00540000 | 2024-03-27 2:38PM EDT | 540.00 | 19.37 | 16.73 | 17.27 | 0.00 | - | 25 | 8 | 43.95% |
SPY240328P00542000 | 2024-03-20 4:14PM EDT | 542.00 | 20.94 | 18.74 | 19.24 | 0.00 | - | - | 0 | 47.02% |
SPY240328P00544000 | 2024-03-26 4:03PM EDT | 544.00 | 24.97 | 20.51 | 21.06 | 0.00 | - | 1 | 1 | 45.31% |
SPY240328P00545000 | 2024-03-26 4:03PM EDT | 545.00 | 25.92 | 21.45 | 21.95 | 0.00 | - | 1 | 0 | 42.48% |
SPY240328P00550000 | 2024-03-28 9:39AM EDT | 550.00 | 26.99 | 26.73 | 27.24 | -0.51 | -1.85% | 5 | 4 | 51.95% |
SPY240328P00555000 | 2024-03-20 4:02PM EDT | 555.00 | 34.51 | 31.53 | 32.09 | 0.00 | - | - | 0 | 64.45% |
SPY240328P00560000 | 2024-03-26 3:42PM EDT | 560.00 | 40.20 | 36.73 | 37.26 | 0.00 | - | 433 | 0 | 67.58% |
SPY240328P00565000 | 2024-03-20 4:12PM EDT | 565.00 | 43.83 | 41.46 | 42.03 | 0.00 | - | - | 0 | 76.86% |
SPY240328P00570000 | 2024-03-28 9:37AM EDT | 570.00 | 47.18 | 46.73 | 47.17 | -1.33 | -2.74% | 4 | 5 | 78.81% |
SPY240328P00575000 | 2024-03-26 2:35PM EDT | 575.00 | 53.86 | 51.45 | 52.04 | 0.00 | - | 5 | 1 | 91.80% |
SPY240328P00580000 | 2024-03-26 3:36PM EDT | 580.00 | 60.22 | 56.74 | 57.27 | 0.00 | - | 1 | 0 | 96.39% |
SPY240328P00585000 | 2024-03-26 3:12PM EDT | 585.00 | 64.24 | 61.55 | 62.06 | 0.00 | - | 4,000 | 0 | 72.66% |
SPY240328P00590000 | 2024-03-27 3:34PM EDT | 590.00 | 68.82 | 66.61 | 67.04 | 0.00 | - | 2 | 0 | 86.33% |
SPY240328P00595000 | 2024-03-26 3:32PM EDT | 595.00 | 75.04 | 71.60 | 72.06 | 0.00 | - | 1 | 0 | 92.97% |
SPY240328P00600000 | 2024-03-26 4:06PM EDT | 600.00 | 80.90 | 76.71 | 77.17 | 0.00 | - | 3 | 0 | 116.41% |