La bourse ferme dans 2 h 37 min
CAC 40
8 039,02 -26,13 (-0,32 %) Euro Stoxx 50
4 949,13 -31,96 (-0,64 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0708 -0,0017 (-0,16 %) Gold future
2 318,60 -39,10 (-1,66 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 380.00 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 36.37% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 34.99% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 123.42 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 410.00 | 113.59 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 415.00 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 31.66% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 425.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 430.00 | 102.43 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 435.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 440.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SPY250331C00450000 | 2024-04-29 3:28PM EDT | 450.00 | 84.19 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 455.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 460.00 | 75.88 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 465.00 | 65.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 470.00 | 66.09 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 471.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 475.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| SPY250331C00476000 | 2024-04-17 12:46PM EDT | 476.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 480.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 482.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 483.00 | 59.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY250331C00490000 | 2024-04-29 11:57AM EDT | 490.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY250331C00491000 | 2024-04-23 9:39AM EDT | 491.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250331C00495000 | 2024-04-25 3:03PM EDT | 495.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPY250331C00496000 | 2024-04-29 3:59PM EDT | 496.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 499.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY250331C00500000 | 2024-04-26 11:34AM EDT | 500.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| SPY250331C00501000 | 2024-04-26 11:03AM EDT | 501.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 502.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00504000 | 2024-04-24 12:06PM EDT | 504.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250331C00505000 | 2024-04-29 4:10PM EDT | 505.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 0.00% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 506.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY250331C00507000 | 2024-04-16 9:53AM EDT | 507.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY250331C00508000 | 2024-04-29 10:17AM EDT | 508.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 509.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250331C00510000 | 2024-04-29 10:36AM EDT | 510.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 512.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.10% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 513.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 514.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 515.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.20% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 516.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 517.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 518.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| SPY250331C00519000 | 2024-04-29 9:59AM EDT | 519.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| SPY250331C00520000 | 2024-04-29 2:58PM EDT | 520.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.39% |
| SPY250331C00521000 | 2024-04-10 11:38AM EDT | 521.00 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 522.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 524.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 525.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
| SPY250331C00526000 | 2024-04-24 2:35PM EDT | 526.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.78% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 527.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPY250331C00528000 | 2024-04-25 10:06AM EDT | 528.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.78% |
| SPY250331C00529000 | 2024-04-23 3:11PM EDT | 529.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.78% |
| SPY250331C00530000 | 2024-04-29 1:53PM EDT | 530.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,021 | 0.78% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 531.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 532.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 533.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 534.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.78% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 536.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 537.00 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 18.64% |
| SPY250331C00538000 | 2024-04-03 1:41PM EDT | 538.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPY250331C00539000 | 2024-04-03 1:42PM EDT | 539.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| SPY250331C00540000 | 2024-04-25 11:37AM EDT | 540.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| SPY250331C00541000 | 2024-04-26 11:28AM EDT | 541.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 39 | 38 | 1.56% |
| SPY250331C00542000 | 2024-04-19 2:00PM EDT | 542.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPY250331C00543000 | 2024-04-19 10:25AM EDT | 543.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 545.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 74 | 162 | 1.56% |
| SPY250331C00547000 | 2024-04-02 3:26PM EDT | 547.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| SPY250331C00550000 | 2024-04-29 12:07PM EDT | 550.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 1.56% |
| SPY250331C00555000 | 2024-04-24 12:06PM EDT | 555.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SPY250331C00560000 | 2024-04-29 9:54AM EDT | 560.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| SPY250331C00565000 | 2024-04-16 10:15AM EDT | 565.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| SPY250331C00570000 | 2024-04-29 9:59AM EDT | 570.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 3.13% |
| SPY250331C00575000 | 2024-04-29 9:38AM EDT | 575.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 3.13% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 580.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| SPY250331C00585000 | 2024-04-29 12:01PM EDT | 585.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| SPY250331C00590000 | 2024-04-29 10:18AM EDT | 590.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 595.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 3.13% |
| SPY250331C00600000 | 2024-04-29 12:12PM EDT | 600.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 18 | 190 | 3.13% |
| SPY250331C00605000 | 2024-04-24 3:57PM EDT | 605.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| SPY250331C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 3.13% |
| SPY250331C00615000 | 2024-04-29 12:09PM EDT | 615.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 3.13% |
| SPY250331C00620000 | 2024-04-29 12:12PM EDT | 620.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| SPY250331C00625000 | 2024-04-18 9:55AM EDT | 625.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 3.13% |
| SPY250331C00630000 | 2024-04-29 2:29PM EDT | 630.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 635.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 3.13% |
| SPY250331C00640000 | 2024-04-29 2:33PM EDT | 640.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 6.25% |
| SPY250331C00645000 | 2024-03-28 11:55AM EDT | 645.00 | 3.00 | 0.93 | 1.31 | 0.00 | - | 4 | 4 | 14.12% |
| SPY250331C00650000 | 2024-04-26 1:10PM EDT | 650.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 138 | 6.25% |
| SPY250331C00655000 | 2024-04-22 9:30AM EDT | 655.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 660.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 665.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 670.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY250331C00675000 | 2024-04-29 11:56AM EDT | 675.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 6.25% |
Options de ventepour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 6.25% |
| SPY250331P00375000 | 2024-04-26 3:42PM EDT | 375.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| SPY250331P00385000 | 2024-04-29 12:02PM EDT | 385.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| SPY250331P00390000 | 2024-04-29 1:05PM EDT | 390.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 201 | 6.25% |
| SPY250331P00395000 | 2024-04-29 12:35PM EDT | 395.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 97 | 6.25% |
| SPY250331P00400000 | 2024-04-29 10:49AM EDT | 400.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 6.25% |
| SPY250331P00405000 | 2024-04-29 3:05PM EDT | 405.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| SPY250331P00410000 | 2024-04-29 11:17AM EDT | 410.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| SPY250331P00415000 | 2024-04-29 3:45PM EDT | 415.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 3.13% |
| SPY250331P00420000 | 2024-04-29 10:49AM EDT | 420.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 3.13% |
| SPY250331P00425000 | 2024-04-29 3:16PM EDT | 425.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 3.13% |
| SPY250331P00430000 | 2024-04-29 3:50PM EDT | 430.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 206 | 3.13% |
| SPY250331P00435000 | 2024-04-29 12:14PM EDT | 435.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| SPY250331P00440000 | 2024-04-29 1:19PM EDT | 440.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 3.13% |
| SPY250331P00445000 | 2024-04-29 3:42PM EDT | 445.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| SPY250331P00450000 | 2024-04-29 3:00PM EDT | 450.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 3.13% |
| SPY250331P00455000 | 2024-04-29 12:56PM EDT | 455.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| SPY250331P00460000 | 2024-04-29 9:30AM EDT | 460.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 465.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,006 | 1.56% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 469.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 470.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3,828 | 1.56% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 471.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPY250331P00472000 | 2024-04-29 11:15AM EDT | 472.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,187 | 1.56% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 475.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 479.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SPY250331P00480000 | 2024-04-26 3:31PM EDT | 480.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 482.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SPY250331P00485000 | 2024-04-29 12:05PM EDT | 485.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 486.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPY250331P00490000 | 2024-04-23 10:42AM EDT | 490.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 0.78% |
| SPY250331P00493000 | 2024-04-26 9:41AM EDT | 493.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| SPY250331P00494000 | 2024-04-22 11:16AM EDT | 494.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 495.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.78% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 497.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.78% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| SPY250331P00500000 | 2024-04-29 3:36PM EDT | 500.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,188 | 0.39% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.39% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 502.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 503.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.39% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 504.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| SPY250331P00505000 | 2024-04-29 11:14AM EDT | 505.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.20% |
| SPY250331P00506000 | 2024-04-24 1:26PM EDT | 506.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.20% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 507.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.10% |
| SPY250331P00509000 | 2024-04-29 3:54PM EDT | 509.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.05% |
| SPY250331P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.01% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 513.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 514.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 515.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| SPY250331P00517000 | 2024-04-18 2:00PM EDT | 517.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 2,331 | 2,000 | 0.00% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 518.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 0.00% |
| SPY250331P00519000 | 2024-04-29 3:21PM EDT | 519.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 521.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 522.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 523.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 524.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 525.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 527.00 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 11.19% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 528.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 529.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 531.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331P00532000 | 2024-03-28 3:25PM EDT | 532.00 | 27.42 | 33.17 | 34.28 | 0.00 | - | 1 | 1 | 10.83% |
| SPY250331P00533000 | 2024-04-19 2:43PM EDT | 533.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 534.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331P00537000 | 2024-04-23 3:59PM EDT | 537.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 539.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 540.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250331P00541000 | 2024-04-01 3:26PM EDT | 541.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | - | 210 | 0.00% |
| SPY250331P00542000 | 2024-04-01 3:25PM EDT | 542.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | - | 261 | 0.00% |
| SPY250331P00543000 | 2024-04-03 2:11PM EDT | 543.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| SPY250331P00544000 | 2024-04-01 2:57PM EDT | 544.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SPY250331P00545000 | 2024-04-29 3:52PM EDT | 545.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 550.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 555.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 560.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 565.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 575.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 580.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 600.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
