Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.175,22 -625,18 (-1,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 153.95 | 156.15 | 0.00 | - | 2 | 2 | 38.97% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 149.41 | 151.58 | 0.00 | - | - | 3 | 38.22% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 380.00 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 37.49% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 36.03% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 123.42 | 131.41 | 133.45 | 0.00 | - | 6 | 3 | 35.32% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 124.10 | 126.96 | 128.96 | 0.00 | - | 9 | 11 | 34.61% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 410.00 | 113.59 | 118.14 | 120.07 | 0.00 | - | 3 | 6 | 33.23% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 415.00 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 32.54% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 111.98 | 109.43 | 111.29 | -5.52 | -4.70% | 1 | 122 | 31.89% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 425.00 | 101.00 | 105.12 | 106.95 | 0.00 | - | 1 | 12 | 31.23% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 430.00 | 102.43 | 100.85 | 102.64 | +5.23 | +5.38% | 4 | 42 | 30.58% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 435.00 | 93.25 | 96.62 | 98.37 | 0.00 | - | 8 | 5 | 29.94% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 440.00 | 85.78 | 92.43 | 94.14 | 0.00 | - | 4 | 12 | 29.31% |
| SPY250331C00450000 | 2024-04-26 3:15PM EDT | 450.00 | 85.24 | 84.19 | 85.82 | +4.66 | +5.78% | 2 | 132 | 28.08% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 455.00 | 89.03 | 80.14 | 81.73 | 0.00 | - | 5 | 5 | 27.48% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 460.00 | 75.88 | 76.15 | 77.70 | 0.00 | - | 4 | 11 | 26.89% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 470.00 | 66.09 | 68.34 | 69.81 | 0.00 | - | 5 | 6 | 25.74% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 471.00 | 62.00 | 67.57 | 69.03 | 0.00 | - | 1 | 1 | 25.63% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 65.29 | 66.72 | +3.32 | +5.33% | 1 | 1 | 25.29% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 475.00 | 56.80 | 64.53 | 65.96 | 0.00 | - | 6 | 20 | 25.18% |
| SPY250331C00476000 | 2024-04-17 12:46PM EDT | 476.00 | 60.19 | 63.78 | 65.19 | 0.00 | - | - | 1 | 25.07% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 480.00 | 66.73 | 60.79 | 62.17 | 0.00 | - | 1 | 5 | 24.63% |
| SPY250331C00483000 | 2024-04-10 11:19AM EDT | 483.00 | 59.72 | 58.58 | 59.94 | -6.48 | -9.79% | 1 | 1 | 24.30% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 54.95 | 56.27 | 0.00 | - | - | 3 | 23.76% |
| SPY250331C00490000 | 2024-04-23 2:57PM EDT | 490.00 | 52.50 | 53.53 | 54.83 | 0.00 | - | 4 | 85 | 23.55% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 50.71 | 51.98 | 0.00 | - | 1 | 8 | 23.13% |
| SPY250331C00495000 | 2024-04-25 3:03PM EDT | 495.00 | 48.05 | 50.02 | 51.28 | 0.00 | - | 5 | 23 | 23.02% |
| SPY250331C00496000 | 2024-04-26 2:53PM EDT | 496.00 | 50.51 | 49.32 | 50.58 | +2.66 | +5.56% | 2 | 6 | 22.92% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 48.64 | 49.88 | 0.00 | - | 1 | 1 | 22.81% |
| SPY250331C00498000 | 2024-04-16 10:09AM EDT | 498.00 | 48.96 | 47.95 | 49.19 | 0.00 | - | 2 | 1 | 22.71% |
| SPY250331C00500000 | 2024-04-26 11:33AM EDT | 500.00 | 47.34 | 46.59 | 47.81 | +3.04 | +6.86% | 4 | 19 | 22.50% |
| SPY250331C00501000 | 2024-04-26 11:03AM EDT | 501.00 | 47.34 | 45.92 | 47.13 | +3.89 | +8.95% | 3 | 4 | 22.40% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 502.00 | 44.60 | 45.25 | 46.45 | 0.00 | - | 1 | 3 | 22.30% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 44.58 | 45.78 | 0.00 | - | 1 | 1 | 22.20% |
| SPY250331C00504000 | 2024-04-24 12:06PM EDT | 504.00 | 42.24 | 43.92 | 45.10 | 0.00 | - | 1 | 4 | 22.10% |
| SPY250331C00505000 | 2024-04-26 3:59PM EDT | 505.00 | 44.00 | 43.26 | 44.44 | +2.90 | +7.06% | 4 | 9 | 22.00% |
| SPY250331C00507000 | 2024-04-16 9:53AM EDT | 507.00 | 42.84 | 41.95 | 43.11 | 0.00 | - | - | 3 | 21.79% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 509.00 | 42.16 | 40.66 | 41.81 | -3.33 | -7.32% | 1 | 4 | 21.60% |
| SPY250331C00510000 | 2024-04-24 10:01AM EDT | 510.00 | 41.44 | 40.02 | 41.16 | +1.44 | +3.60% | 1 | 14 | 21.50% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 512.00 | 34.88 | 38.75 | 39.88 | 0.00 | - | 1 | 7 | 21.30% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 513.00 | 40.46 | 38.13 | 39.24 | 0.00 | - | 1 | 2 | 21.20% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 514.00 | 34.58 | 37.50 | 38.61 | 0.00 | - | 1 | 3 | 21.10% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 515.00 | 32.12 | 36.89 | 37.95 | 0.00 | - | 1 | 48 | 20.99% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 516.00 | 45.78 | 36.27 | 37.33 | 0.00 | - | 2 | 2 | 20.89% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 517.00 | 42.70 | 35.66 | 36.71 | 0.00 | - | 1 | 4 | 20.79% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 518.00 | 34.11 | 35.06 | 36.10 | 0.00 | - | 1 | 24 | 20.70% |
| SPY250331C00519000 | 2024-04-23 12:14PM EDT | 519.00 | 33.41 | 34.46 | 35.49 | 0.00 | - | 1 | 5 | 20.60% |
| SPY250331C00520000 | 2024-04-24 4:13PM EDT | 520.00 | 34.88 | 33.86 | 34.89 | +2.84 | +8.86% | 3 | 17 | 20.51% |
| SPY250331C00521000 | 2024-04-10 11:38AM EDT | 521.00 | 39.88 | 33.27 | 34.29 | 0.00 | - | 1 | 2 | 20.41% |
| SPY250331C00522000 | 2024-04-24 2:26PM EDT | 522.00 | 32.03 | 32.74 | 33.70 | 0.00 | - | 1 | 9 | 20.32% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 524.00 | 27.57 | 31.53 | 32.52 | 0.00 | - | 1 | 3 | 20.13% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 525.00 | 30.32 | 31.00 | 31.93 | 0.00 | - | 1 | 39 | 20.03% |
| SPY250331C00526000 | 2024-04-24 2:35PM EDT | 526.00 | 29.70 | 30.40 | 31.35 | 0.00 | - | 3 | 24 | 19.93% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 527.00 | 37.20 | 29.87 | 30.78 | 0.00 | - | - | 1 | 19.84% |
| SPY250331C00528000 | 2024-04-25 10:06AM EDT | 528.00 | 24.95 | 29.28 | 30.22 | 0.00 | - | 31 | 31 | 19.75% |
| SPY250331C00529000 | 2024-04-23 3:11PM EDT | 529.00 | 28.42 | 28.73 | 29.66 | 0.00 | - | 5 | 2 | 19.66% |
| SPY250331C00530000 | 2024-04-25 9:50AM EDT | 530.00 | 24.52 | 28.22 | 29.10 | 0.00 | - | 5 | 2,018 | 19.57% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 531.00 | 36.35 | 27.64 | 28.55 | 0.00 | - | 2 | 2 | 19.48% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 532.00 | 25.05 | 27.10 | 28.01 | 0.00 | - | 2 | 6 | 19.39% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 533.00 | 36.78 | 26.62 | 27.47 | 0.00 | - | 1 | 1 | 19.30% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 534.00 | 35.06 | 26.08 | 26.94 | 0.00 | - | 18 | 19 | 19.21% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 26.48 | 25.51 | 26.42 | +4.74 | +21.80% | 1 | 10 | 19.13% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 536.00 | 33.31 | 25.01 | 25.90 | 0.00 | - | - | 1 | 19.04% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 537.00 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 18.95% |
| SPY250331C00538000 | 2024-04-03 1:41PM EDT | 538.00 | 33.85 | 23.99 | 24.87 | 0.00 | - | 1 | 1 | 18.86% |
| SPY250331C00539000 | 2024-04-03 1:42PM EDT | 539.00 | 33.38 | 23.50 | 24.36 | 0.00 | - | 2 | 2 | 18.78% |
| SPY250331C00540000 | 2024-04-25 11:37AM EDT | 540.00 | 19.80 | 22.99 | 23.86 | 0.00 | - | 1 | 16 | 18.69% |
| SPY250331C00541000 | 2024-04-26 11:28AM EDT | 541.00 | 23.07 | 22.69 | 23.31 | +3.95 | +20.66% | 39 | 0 | 18.58% |
| SPY250331C00542000 | 2024-04-19 2:00PM EDT | 542.00 | 19.32 | 22.04 | 22.88 | 0.00 | - | 1 | 1 | 18.52% |
| SPY250331C00543000 | 2024-04-19 10:25AM EDT | 543.00 | 19.20 | 21.59 | 22.40 | 0.00 | - | 2 | 5 | 18.44% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 545.00 | 20.45 | 20.62 | 21.45 | 0.00 | - | 74 | 162 | 18.27% |
| SPY250331C00547000 | 2024-04-02 3:26PM EDT | 547.00 | 27.82 | 19.71 | 20.53 | 0.00 | - | - | 2 | 18.11% |
| SPY250331C00550000 | 2024-04-25 11:10AM EDT | 550.00 | 15.51 | 18.55 | 19.15 | 0.00 | - | 2 | 45 | 17.85% |
| SPY250331C00555000 | 2024-04-24 12:06PM EDT | 555.00 | 15.54 | 16.40 | 17.08 | 0.00 | - | 1 | 9 | 17.48% |
| SPY250331C00560000 | 2024-04-23 12:08PM EDT | 560.00 | 14.30 | 14.47 | 15.13 | 0.00 | - | 1 | 13 | 17.12% |
| SPY250331C00565000 | 2024-04-16 10:15AM EDT | 565.00 | 14.34 | 12.73 | 13.33 | 0.00 | - | 1 | 50 | 16.77% |
| SPY250331C00570000 | 2024-04-26 2:28PM EDT | 570.00 | 11.62 | 11.14 | 11.68 | +1.39 | +13.59% | 2 | 283 | 16.43% |
| SPY250331C00575000 | 2024-04-26 2:57PM EDT | 575.00 | 10.08 | 9.67 | 10.21 | +1.15 | +12.88% | 4 | 206 | 16.13% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 580.00 | 8.56 | 8.36 | 8.88 | 0.00 | - | 1 | 48 | 15.85% |
| SPY250331C00585000 | 2024-04-23 1:27PM EDT | 585.00 | 7.46 | 7.17 | 7.69 | 0.00 | - | 1 | 90 | 15.59% |
| SPY250331C00590000 | 2024-04-26 12:01PM EDT | 590.00 | 6.42 | 6.15 | 6.65 | +1.22 | +23.46% | 1 | 10 | 15.36% |
| SPY250331C00595000 | 2024-04-25 3:41PM EDT | 595.00 | 4.80 | 5.26 | 5.72 | 0.00 | - | 4 | 24 | 15.14% |
| SPY250331C00600000 | 2024-04-25 10:01AM EDT | 600.00 | 3.70 | 4.55 | 4.83 | 0.00 | - | 1 | 178 | 14.87% |
| SPY250331C00605000 | 2024-04-24 3:57PM EDT | 605.00 | 3.99 | 3.81 | 4.24 | 0.00 | - | 2 | 11 | 14.80% |
| SPY250331C00610000 | 2024-04-26 10:08AM EDT | 610.00 | 3.47 | 3.22 | 3.64 | +0.79 | +29.48% | 2 | 45 | 14.65% |
| SPY250331C00615000 | 2024-04-26 11:20AM EDT | 615.00 | 2.90 | 2.71 | 3.13 | +0.55 | +23.40% | 1 | 63 | 14.54% |
| SPY250331C00620000 | 2024-04-25 11:00AM EDT | 620.00 | 2.01 | 2.28 | 2.69 | 0.00 | - | 7 | 37 | 14.44% |
| SPY250331C00625000 | 2024-04-18 9:55AM EDT | 625.00 | 2.28 | 1.92 | 2.32 | 0.00 | - | 12 | 39 | 14.37% |
| SPY250331C00630000 | 2024-04-25 9:30AM EDT | 630.00 | 1.47 | 1.60 | 2.00 | 0.00 | - | 1 | 138 | 14.30% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 635.00 | 1.50 | 1.34 | 1.73 | 0.00 | - | 1 | 554 | 14.26% |
| SPY250331C00640000 | 2024-04-09 11:01AM EDT | 640.00 | 2.45 | 1.12 | 1.50 | 0.00 | - | 2 | 458 | 14.23% |
| SPY250331C00645000 | 2024-03-28 11:55AM EDT | 645.00 | 3.00 | 0.93 | 1.31 | 0.00 | - | 4 | 4 | 14.23% |
| SPY250331C00650000 | 2024-04-25 10:12AM EDT | 650.00 | 1.00 | 0.77 | 1.15 | +0.10 | +11.11% | 18 | 120 | 14.25% |
| SPY250331C00655000 | 2024-04-22 9:30AM EDT | 655.00 | 0.96 | 0.64 | 1.02 | 0.00 | - | 1 | 10 | 14.29% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 660.00 | 1.65 | 0.53 | 0.91 | 0.00 | - | 2 | 2 | 14.35% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 665.00 | 0.80 | 0.43 | 0.81 | 0.00 | - | 1 | 2 | 14.40% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 670.00 | 1.67 | 0.35 | 0.73 | 0.00 | - | 1 | 2 | 14.48% |
| SPY250331C00675000 | 2024-04-23 9:30AM EDT | 675.00 | 0.54 | 0.28 | 0.66 | 0.00 | - | 10 | 111 | 14.57% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-04-26 1:42PM EDT | 370.00 | 3.40 | 3.27 | 3.64 | -0.36 | -9.57% | 12 | 38 | 23.62% |
| SPY250331P00375000 | 2024-04-26 3:42PM EDT | 375.00 | 3.62 | 3.48 | 3.86 | -0.32 | -8.12% | 3 | 12 | 23.16% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 3.85 | 3.71 | 4.09 | -0.31 | -7.45% | 1 | 16 | 22.70% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 385.00 | 4.90 | 3.95 | 4.34 | 0.00 | - | 22 | 27 | 22.25% |
| SPY250331P00390000 | 2024-04-26 12:53PM EDT | 390.00 | 4.41 | 4.26 | 4.60 | -0.58 | -11.62% | 3 | 218 | 21.79% |
| SPY250331P00395000 | 2024-04-26 12:45PM EDT | 395.00 | 4.70 | 4.51 | 4.89 | -0.66 | -12.31% | 6 | 88 | 21.35% |
| SPY250331P00400000 | 2024-04-26 1:00PM EDT | 400.00 | 4.90 | 4.87 | 5.20 | -0.56 | -10.26% | 19 | 105 | 20.92% |
| SPY250331P00405000 | 2024-04-25 9:40AM EDT | 405.00 | 6.44 | 5.20 | 5.54 | 0.00 | - | 1 | 31 | 20.49% |
| SPY250331P00410000 | 2024-04-26 10:41AM EDT | 410.00 | 5.65 | 5.53 | 5.90 | -0.72 | -11.30% | 3 | 80 | 20.06% |
| SPY250331P00415000 | 2024-04-26 3:20PM EDT | 415.00 | 6.02 | 5.94 | 6.31 | -0.95 | -13.63% | 10 | 58 | 19.66% |
| SPY250331P00420000 | 2024-04-26 3:44PM EDT | 420.00 | 6.50 | 6.34 | 6.73 | -0.58 | -8.19% | 14 | 93 | 19.24% |
| SPY250331P00425000 | 2024-04-26 11:15AM EDT | 425.00 | 6.92 | 6.81 | 7.20 | -0.35 | -4.81% | 5 | 89 | 18.84% |
| SPY250331P00430000 | 2024-04-26 10:25AM EDT | 430.00 | 7.35 | 7.29 | 7.71 | -1.90 | -20.54% | 4 | 200 | 18.44% |
| SPY250331P00435000 | 2024-04-23 10:56AM EDT | 435.00 | 8.84 | 7.83 | 8.27 | 0.00 | - | 1 | 33 | 18.05% |
| SPY250331P00440000 | 2024-04-26 11:05AM EDT | 440.00 | 8.47 | 8.41 | 8.86 | -0.91 | -9.70% | 2 | 83 | 17.66% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 445.00 | 13.27 | 9.04 | 9.49 | 0.00 | - | 5 | 45 | 17.26% |
| SPY250331P00450000 | 2024-04-26 2:36PM EDT | 450.00 | 9.91 | 9.78 | 10.10 | -0.94 | -8.66% | 2 | 63 | 16.81% |
| SPY250331P00455000 | 2024-04-17 10:43AM EDT | 455.00 | 10.64 | 10.47 | 10.96 | -2.79 | -20.77% | 1 | 7 | 16.50% |
| SPY250331P00460000 | 2024-04-26 1:39PM EDT | 460.00 | 11.27 | 11.27 | 11.77 | -1.58 | -12.30% | 1 | 31 | 16.11% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 465.00 | 12.13 | 12.14 | 12.65 | -2.32 | -16.06% | 1 | 2,007 | 15.72% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 469.00 | 16.43 | 12.87 | 13.40 | 0.00 | - | 2 | 6 | 15.41% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 470.00 | 14.48 | 13.07 | 13.60 | 0.00 | - | 1 | 3,828 | 15.33% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 471.00 | 17.59 | 13.26 | 13.81 | 0.00 | - | 1 | 1 | 15.26% |
| SPY250331P00472000 | 2024-04-23 3:40PM EDT | 472.00 | 14.68 | 13.46 | 14.01 | 0.00 | - | 29 | 1,187 | 15.18% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 475.00 | 15.53 | 14.07 | 14.64 | 0.00 | - | 2 | 43 | 14.95% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 479.00 | 14.76 | 14.93 | 15.52 | 0.00 | - | - | 1 | 14.64% |
| SPY250331P00480000 | 2024-04-26 3:31PM EDT | 480.00 | 15.12 | 15.15 | 15.75 | -5.13 | -25.33% | 1 | 1 | 14.56% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 482.00 | 14.40 | 15.61 | 16.22 | 0.00 | - | - | 1 | 14.40% |
| SPY250331P00485000 | 2024-04-26 12:25PM EDT | 485.00 | 16.43 | 16.32 | 16.95 | -4.47 | -21.39% | 1 | 8 | 14.16% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 486.00 | 18.83 | 16.56 | 17.21 | 0.00 | - | - | 1 | 14.09% |
| SPY250331P00490000 | 2024-04-23 10:42AM EDT | 490.00 | 19.57 | 17.57 | 18.25 | 0.00 | - | 3 | 20 | 13.77% |
| SPY250331P00492000 | 2024-04-26 9:34AM EDT | 492.00 | 18.52 | 18.10 | 18.80 | -5.63 | -23.31% | 2 | 444 | 13.61% |
| SPY250331P00493000 | 2024-04-18 10:35AM EDT | 493.00 | 19.00 | 18.38 | 19.08 | -3.39 | -15.14% | 1 | 1 | 13.53% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 495.00 | 25.70 | 18.93 | 19.66 | 0.00 | - | 8 | 115 | 13.37% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 497.00 | 25.78 | 19.51 | 20.24 | 0.00 | - | 4 | 105 | 13.20% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 20.11 | 20.87 | 0.00 | - | 1 | 1 | 13.05% |
| SPY250331P00500000 | 2024-04-26 2:17PM EDT | 500.00 | 20.62 | 20.49 | 21.02 | -1.88 | -8.36% | 12 | 2,177 | 12.88% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 20.72 | 21.50 | 0.00 | - | 6 | 1 | 12.89% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 502.00 | 21.00 | 21.03 | 21.82 | -2.40 | -10.26% | 1 | 8 | 12.80% |
| SPY250331P00503000 | 2024-04-25 1:28PM EDT | 503.00 | 24.50 | 21.33 | 22.14 | 0.00 | - | 2 | 11 | 12.72% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 504.00 | 23.82 | 21.67 | 22.49 | 0.00 | - | 2 | 4 | 12.64% |
| SPY250331P00505000 | 2024-04-25 3:06PM EDT | 505.00 | 24.50 | 22.01 | 22.82 | 0.00 | - | 4 | 10 | 12.55% |
| SPY250331P00509000 | 2024-04-15 4:00PM EDT | 509.00 | 28.00 | 23.37 | 24.12 | 0.00 | - | 3 | 2 | 12.16% |
| SPY250331P00510000 | 2024-04-26 1:45PM EDT | 510.00 | 23.75 | 23.72 | 24.49 | -4.37 | -15.54% | 1 | 14 | 12.08% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 513.00 | 29.45 | 24.82 | 25.61 | 0.00 | - | 1 | 11 | 11.82% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 514.00 | 27.42 | 25.20 | 26.00 | 0.00 | - | 3 | 2 | 11.73% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 515.00 | 29.71 | 25.58 | 26.40 | 0.00 | - | 20 | 12 | 11.65% |
| SPY250331P00517000 | 2024-04-18 2:00PM EDT | 517.00 | 32.69 | 26.37 | 27.21 | 0.00 | - | 2,331 | 2,000 | 11.47% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 518.00 | 24.95 | 26.77 | 27.61 | 0.00 | - | 9 | 167 | 11.38% |
| SPY250331P00519000 | 2024-04-16 9:42AM EDT | 519.00 | 31.96 | 27.18 | 28.03 | 0.00 | - | 1 | 3 | 11.29% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 34.49 | 27.60 | 28.46 | 0.00 | - | 1 | 4 | 11.20% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 521.00 | 24.32 | 28.03 | 28.89 | 0.00 | - | - | 4 | 11.11% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 522.00 | 24.67 | 28.46 | 29.44 | 0.00 | - | 1 | 41 | 11.07% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 523.00 | 35.80 | 28.89 | 29.78 | 0.00 | - | 2 | 101 | 10.92% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 524.00 | 26.70 | 29.34 | 30.21 | 0.00 | - | 1 | 1 | 10.82% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 525.00 | 29.77 | 29.80 | 30.70 | +0.59 | +2.02% | 1 | 13 | 10.74% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 30.24 | 31.29 | 0.00 | - | - | 2 | 10.71% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 527.00 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 10.56% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 528.00 | 27.69 | 31.19 | 32.15 | 0.00 | - | 1 | 1 | 10.47% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 529.00 | 27.98 | 31.67 | 32.65 | 0.00 | - | 1 | 1 | 10.38% |
| SPY250331P00530000 | 2024-04-24 11:04AM EDT | 530.00 | 34.80 | 32.17 | 33.16 | 0.00 | - | 2 | 14 | 10.29% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 531.00 | 30.40 | 32.67 | 33.67 | 0.00 | - | - | 1 | 10.19% |
| SPY250331P00532000 | 2024-03-28 3:25PM EDT | 532.00 | 27.42 | 33.17 | 34.28 | 0.00 | - | 1 | 1 | 10.14% |
| SPY250331P00533000 | 2024-04-19 2:43PM EDT | 533.00 | 43.92 | 33.69 | 34.72 | 0.00 | - | 4 | 2 | 10.00% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 534.00 | 30.06 | 34.22 | 35.26 | 0.00 | - | 1 | 1 | 9.90% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 540.00 | 42.05 | 37.56 | 38.80 | 0.00 | - | 2 | 4 | 9.37% |
| SPY250331P00541000 | 2024-04-01 3:26PM EDT | 541.00 | 32.43 | 38.15 | 39.40 | 0.00 | - | - | 210 | 9.27% |
| SPY250331P00542000 | 2024-04-01 3:25PM EDT | 542.00 | 32.77 | 38.75 | 40.02 | 0.00 | - | - | 261 | 9.17% |
| SPY250331P00543000 | 2024-04-03 2:11PM EDT | 543.00 | 34.00 | 39.36 | 40.65 | 0.00 | - | 2 | 428 | 9.07% |
| SPY250331P00544000 | 2024-04-01 2:57PM EDT | 544.00 | 33.73 | 39.99 | 41.29 | 0.00 | - | - | 7 | 8.97% |
| SPY250331P00545000 | 2024-04-01 3:19PM EDT | 545.00 | 34.25 | 40.62 | 41.94 | 0.00 | - | - | 1 | 8.86% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 550.00 | 49.31 | 43.96 | 45.36 | 0.00 | - | 1 | 7 | 8.34% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 555.00 | 41.74 | 47.61 | 49.10 | 0.00 | - | - | 0 | 7.83% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 575.00 | 59.80 | 65.81 | 67.67 | 0.00 | - | - | 0 | 8.02% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 580.00 | 67.75 | 70.80 | 72.68 | 0.00 | - | 2 | 0 | 8.48% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 600.00 | 101.65 | 90.76 | 92.72 | 0.00 | - | 2 | 0 | 10.22% |
