Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
38.432,16 +329,72 (+0,87%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.821,38 -186,85 (-0,30%) CMC Crypto 200
1.386,87 -1,29 (-0,09%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-06-17 1:19PM EDT | 180.00 | 366.38 | 366.53 | 367.21 | +4.47 | +1.24% | 9 | 434 | 385.16% |
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 185.00 | 331.80 | 341.86 | 342.50 | 0.00 | - | 2 | 60 | 0.00% |
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 190.00 | 305.94 | 0.00 | 0.00 | 0.00 | - | 46 | 308 | 0.00% |
| SPY240621C00195000 | 2024-06-17 9:32AM EDT | 195.00 | 346.84 | 351.54 | 352.22 | +32.02 | +10.17% | 20 | 905 | 361.72% |
| SPY240621C00200000 | 2024-06-10 10:03AM EDT | 200.00 | 333.53 | 346.54 | 347.21 | 0.00 | - | 1 | 517 | 350.39% |
| SPY240621C00205000 | 2024-06-13 11:05AM EDT | 205.00 | 335.49 | 341.55 | 342.21 | 0.00 | - | 2 | 352 | 342.19% |
| SPY240621C00210000 | 2024-06-17 1:55PM EDT | 210.00 | 337.54 | 336.55 | 337.22 | +19.45 | +6.11% | 1 | 121 | 337.11% |
| SPY240621C00215000 | 2024-06-13 11:03AM EDT | 215.00 | 325.51 | 331.55 | 332.22 | 0.00 | - | 100 | 430 | 329.30% |
| SPY240621C00220000 | 2024-05-17 10:57AM EDT | 220.00 | 310.24 | 322.16 | 323.05 | 0.00 | - | 15 | 689 | 0.00% |
| SPY240621C00225000 | 2024-06-13 1:30PM EDT | 225.00 | 317.02 | 321.56 | 322.22 | 0.00 | - | 52 | 1,055 | 314.06% |
| SPY240621C00230000 | 2024-06-14 9:32AM EDT | 230.00 | 311.13 | 316.56 | 317.22 | 0.00 | - | 2 | 1,123 | 306.64% |
| SPY240621C00235000 | 2024-06-17 10:53AM EDT | 235.00 | 307.77 | 311.56 | 312.22 | +1.75 | +0.57% | 2 | 1,354 | 299.61% |
| SPY240621C00240000 | 2024-06-13 2:56PM EDT | 240.00 | 302.06 | 306.57 | 307.23 | -0.61 | -0.20% | 2 | 1,418 | 294.92% |
| SPY240621C00245000 | 2024-06-13 1:28PM EDT | 245.00 | 297.14 | 301.57 | 302.23 | 0.00 | - | 108 | 784 | 287.89% |
| SPY240621C00250000 | 2024-06-14 1:09PM EDT | 250.00 | 292.10 | 296.58 | 297.23 | 0.00 | - | 7 | 966 | 281.25% |
| SPY240621C00255000 | 2024-06-13 1:19PM EDT | 255.00 | 286.71 | 291.58 | 292.23 | 0.00 | - | 318 | 508 | 274.61% |
| SPY240621C00260000 | 2024-06-14 1:09PM EDT | 260.00 | 282.15 | 286.58 | 287.23 | 0.00 | - | 6 | 815 | 267.97% |
| SPY240621C00265000 | 2024-06-14 12:40PM EDT | 265.00 | 276.77 | 281.61 | 282.23 | 0.00 | - | 2 | 562 | 261.33% |
| SPY240621C00270000 | 2024-06-13 1:32PM EDT | 270.00 | 271.95 | 276.59 | 277.24 | 0.00 | - | 52 | 682 | 257.03% |
| SPY240621C00275000 | 2024-06-13 1:26PM EDT | 275.00 | 266.99 | 271.59 | 272.24 | 0.00 | - | 152 | 1,538 | 250.78% |
| SPY240621C00280000 | 2024-06-14 3:16PM EDT | 280.00 | 262.25 | 266.59 | 267.24 | 0.00 | - | 2 | 2,928 | 244.92% |
| SPY240621C00285000 | 2024-06-13 3:10PM EDT | 285.00 | 258.03 | 261.60 | 262.24 | 0.00 | - | 106 | 1,119 | 238.67% |
| SPY240621C00290000 | 2024-06-17 9:33AM EDT | 290.00 | 251.88 | 256.62 | 257.24 | -1.12 | -0.44% | 2 | 743 | 232.81% |
| SPY240621C00295000 | 2024-06-13 1:35PM EDT | 295.00 | 246.80 | 251.61 | 252.24 | 0.00 | - | 52 | 880 | 226.95% |
| SPY240621C00300000 | 2024-06-14 1:53PM EDT | 300.00 | 242.05 | 246.61 | 247.25 | 0.00 | - | 3 | 1,672 | 223.05% |
| SPY240621C00305000 | 2024-05-09 3:43PM EDT | 305.00 | 216.87 | 228.80 | 229.51 | 0.00 | - | 2 | 2,032 | 0.00% |
| SPY240621C00310000 | 2024-06-14 1:09PM EDT | 310.00 | 232.27 | 236.62 | 237.25 | 0.00 | - | 3 | 2,499 | 211.72% |
| SPY240621C00315000 | 2024-06-13 11:12AM EDT | 315.00 | 226.36 | 231.62 | 232.25 | 0.00 | - | 2 | 1,373 | 206.25% |
| SPY240621C00320000 | 2024-06-17 3:04PM EDT | 320.00 | 228.07 | 226.62 | 227.25 | +5.80 | +2.61% | 6 | 2,665 | 200.78% |
| SPY240621C00325000 | 2024-06-14 1:50PM EDT | 325.00 | 217.11 | 221.62 | 222.25 | 0.00 | - | 39 | 1,218 | 195.51% |
| SPY240621C00330000 | 2024-06-17 10:39AM EDT | 330.00 | 212.94 | 216.65 | 217.25 | +0.66 | +0.31% | 1 | 1,866 | 190.23% |
| SPY240621C00335000 | 2024-06-14 2:14PM EDT | 335.00 | 206.98 | 211.63 | 212.25 | 0.00 | - | 10 | 1,287 | 185.16% |
| SPY240621C00340000 | 2024-06-17 1:56PM EDT | 340.00 | 207.42 | 206.64 | 207.26 | +5.07 | +2.51% | 3 | 1,101 | 181.25% |
| SPY240621C00345000 | 2024-06-17 3:50PM EDT | 345.00 | 202.33 | 201.64 | 202.26 | +5.59 | +2.84% | 8 | 5,717 | 176.17% |
| SPY240621C00350000 | 2024-06-17 12:36PM EDT | 350.00 | 195.56 | 196.64 | 197.26 | +3.22 | +1.67% | 1 | 3,022 | 171.09% |
| SPY240621C00355000 | 2024-06-17 1:46PM EDT | 355.00 | 192.22 | 191.65 | 192.26 | +4.88 | +2.60% | 1 | 1,500 | 166.21% |
| SPY240621C00360000 | 2024-06-17 3:04PM EDT | 360.00 | 188.12 | 186.65 | 187.26 | +6.52 | +3.59% | 48 | 2,392 | 161.33% |
| SPY240621C00365000 | 2024-06-14 1:09PM EDT | 365.00 | 177.35 | 181.65 | 182.26 | 0.00 | - | 12 | 877 | 156.45% |
| SPY240621C00370000 | 2024-06-14 1:09PM EDT | 370.00 | 172.37 | 176.65 | 177.27 | 0.00 | - | 5 | 1,519 | 152.73% |
| SPY240621C00375000 | 2024-06-17 3:48PM EDT | 375.00 | 172.50 | 171.66 | 172.27 | +5.25 | +3.14% | 11 | 3,093 | 148.05% |
| SPY240621C00380000 | 2024-06-17 3:04PM EDT | 380.00 | 168.07 | 166.66 | 167.27 | +6.68 | +4.14% | 115 | 4,281 | 143.36% |
| SPY240621C00385000 | 2024-06-17 2:44PM EDT | 385.00 | 163.08 | 161.67 | 162.27 | +5.76 | +3.66% | 1 | 7,338 | 138.67% |
| SPY240621C00390000 | 2024-06-14 3:03PM EDT | 390.00 | 152.42 | 156.67 | 157.27 | 0.00 | - | 7 | 7,413 | 133.98% |
| SPY240621C00395000 | 2024-06-17 3:01PM EDT | 395.00 | 152.86 | 151.67 | 152.28 | +6.09 | +4.15% | 22 | 11,292 | 130.47% |
| SPY240621C00400000 | 2024-06-17 3:04PM EDT | 400.00 | 148.08 | 146.68 | 147.28 | +5.27 | +3.69% | 68 | 10,515 | 125.88% |
| SPY240621C00405000 | 2024-06-17 3:03PM EDT | 405.00 | 142.86 | 141.67 | 142.28 | +5.52 | +4.02% | 7 | 4,346 | 121.39% |
| SPY240621C00410000 | 2024-06-17 3:01PM EDT | 410.00 | 137.83 | 136.68 | 137.28 | +5.45 | +4.12% | 31 | 12,806 | 116.99% |
| SPY240621C00412000 | 2024-05-03 11:41AM EDT | 412.00 | 101.65 | 116.48 | 117.14 | 0.00 | - | 1 | 609 | 0.00% |
| SPY240621C00413000 | 2024-06-17 1:46PM EDT | 413.00 | 135.35 | 133.68 | 134.28 | +22.65 | +20.10% | 2 | 257 | 114.26% |
| SPY240621C00414000 | 2024-04-22 1:34PM EDT | 414.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00415000 | 2024-06-17 3:01PM EDT | 415.00 | 132.87 | 131.70 | 132.28 | +4.97 | +3.89% | 3 | 11,178 | 112.50% |
| SPY240621C00416000 | 2024-05-30 4:08PM EDT | 416.00 | 107.53 | 130.68 | 131.28 | 0.00 | - | 5 | 261 | 111.72% |
| SPY240621C00417000 | 2024-06-17 3:48PM EDT | 417.00 | 130.70 | 129.68 | 130.28 | +12.22 | +10.31% | 2 | 136 | 110.74% |
| SPY240621C00418000 | 2024-06-07 11:16AM EDT | 418.00 | 117.25 | 128.68 | 129.29 | 0.00 | - | 8 | 376 | 110.74% |
| SPY240621C00419000 | 2024-06-12 9:30AM EDT | 419.00 | 122.58 | 127.68 | 128.29 | 0.00 | - | 24 | 1,338 | 109.77% |
| SPY240621C00420000 | 2024-06-17 3:04PM EDT | 420.00 | 128.09 | 126.68 | 127.29 | +6.04 | +4.95% | 283 | 24,445 | 108.98% |
| SPY240621C00421000 | 2024-05-31 11:26AM EDT | 421.00 | 100.51 | 125.69 | 126.29 | 0.00 | - | 3 | 1,098 | 108.01% |
| SPY240621C00422000 | 2024-05-14 3:30PM EDT | 422.00 | 103.90 | 120.61 | 121.14 | 0.00 | - | 2 | 1,642 | 0.00% |
| SPY240621C00423000 | 2024-05-31 11:58AM EDT | 423.00 | 98.08 | 123.69 | 124.29 | 0.00 | - | 1 | 1,537 | 106.35% |
| SPY240621C00424000 | 2024-06-10 12:58PM EDT | 424.00 | 111.69 | 122.69 | 123.29 | 0.00 | - | 10 | 2,179 | 105.47% |
| SPY240621C00425000 | 2024-06-17 3:53PM EDT | 425.00 | 122.23 | 121.69 | 122.29 | +4.90 | +4.18% | 10 | 13,026 | 104.59% |
| SPY240621C00426000 | 2024-06-07 11:17AM EDT | 426.00 | 116.83 | 120.71 | 121.29 | +7.72 | +7.08% | 1 | 3,296 | 103.71% |
| SPY240621C00427000 | 2024-06-17 10:52AM EDT | 427.00 | 115.71 | 119.69 | 120.29 | +8.67 | +8.10% | 1 | 4,220 | 102.93% |
| SPY240621C00428000 | 2024-06-05 2:58PM EDT | 428.00 | 107.07 | 118.69 | 119.29 | 0.00 | - | 1 | 2,877 | 101.95% |
| SPY240621C00429000 | 2024-04-19 10:29AM EDT | 429.00 | 74.49 | 102.22 | 102.84 | 0.00 | - | 1 | 2,618 | 0.00% |
| SPY240621C00430000 | 2024-06-17 3:06PM EDT | 430.00 | 117.68 | 116.69 | 117.29 | +5.23 | +4.65% | 18 | 69,298 | 100.29% |
| SPY240621C00431000 | 2024-06-12 2:14PM EDT | 431.00 | 111.43 | 115.69 | 116.29 | 0.00 | - | 3 | 2,031 | 99.41% |
| SPY240621C00432000 | 2024-06-10 9:57AM EDT | 432.00 | 101.80 | 114.69 | 115.29 | 0.00 | - | 1 | 1,597 | 98.63% |
| SPY240621C00433000 | 2024-05-30 10:05AM EDT | 433.00 | 93.32 | 113.71 | 114.29 | 0.00 | - | 1 | 1,806 | 97.75% |
| SPY240621C00434000 | 2024-06-05 3:45PM EDT | 434.00 | 113.15 | 112.70 | 113.29 | +12.35 | +12.25% | 1 | 1,343 | 96.88% |
| SPY240621C00435000 | 2024-06-17 3:01PM EDT | 435.00 | 112.59 | 111.70 | 112.29 | +5.32 | +4.96% | 476 | 11,240 | 96.00% |
| SPY240621C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 106.08 | 110.69 | 111.29 | 0.00 | - | 6 | 1,171 | 95.12% |
| SPY240621C00437000 | 2024-06-17 10:29AM EDT | 437.00 | 105.33 | 109.70 | 110.29 | +8.04 | +8.26% | 1 | 1,018 | 94.34% |
| SPY240621C00438000 | 2024-06-07 12:40PM EDT | 438.00 | 98.37 | 108.70 | 109.29 | 0.00 | - | 1 | 1,046 | 93.46% |
| SPY240621C00439000 | 2024-05-29 12:27PM EDT | 439.00 | 89.50 | 107.70 | 108.29 | 0.00 | - | 43 | 1,579 | 92.58% |
| SPY240621C00440000 | 2024-06-17 3:59PM EDT | 440.00 | 107.23 | 106.72 | 107.30 | +4.83 | +4.72% | 21 | 12,240 | 92.38% |
| SPY240621C00441000 | 2024-06-05 10:04AM EDT | 441.00 | 89.71 | 105.70 | 106.30 | 0.00 | - | 1 | 1,732 | 91.60% |
| SPY240621C00442000 | 2024-06-17 1:44PM EDT | 442.00 | 105.26 | 104.70 | 105.30 | +5.37 | +5.38% | 2 | 1,659 | 90.72% |
| SPY240621C00443000 | 2024-06-17 3:48PM EDT | 443.00 | 104.14 | 103.70 | 104.30 | +6.97 | +7.17% | 10 | 1,586 | 89.84% |
| SPY240621C00444000 | 2024-06-17 3:48PM EDT | 444.00 | 103.70 | 102.70 | 103.30 | +4.35 | +4.38% | 2 | 1,162 | 89.06% |
| SPY240621C00445000 | 2024-06-17 3:01PM EDT | 445.00 | 102.36 | 101.70 | 102.30 | +4.88 | +5.01% | 284 | 11,830 | 88.18% |
| SPY240621C00446000 | 2024-06-17 1:46PM EDT | 446.00 | 101.24 | 100.70 | 101.30 | +5.58 | +5.83% | 1 | 2,373 | 87.30% |
| SPY240621C00447000 | 2024-06-17 9:30AM EDT | 447.00 | 95.34 | 99.72 | 100.30 | +0.65 | +0.69% | 1 | 877 | 86.52% |
| SPY240621C00448000 | 2024-06-17 1:00PM EDT | 448.00 | 99.57 | 98.71 | 99.30 | +5.22 | +5.53% | 3 | 4,531 | 85.64% |
| SPY240621C00449000 | 2024-06-17 12:42PM EDT | 449.00 | 96.47 | 97.71 | 98.30 | +3.33 | +3.58% | 1 | 1,298 | 84.77% |
| SPY240621C00450000 | 2024-06-17 3:18PM EDT | 450.00 | 97.53 | 96.70 | 97.30 | +4.37 | +4.69% | 615 | 21,247 | 83.98% |
| SPY240621C00451000 | 2024-06-13 10:18AM EDT | 451.00 | 90.87 | 95.71 | 96.30 | 0.00 | - | 3 | 1,903 | 83.11% |
| SPY240621C00452000 | 2024-06-17 3:58PM EDT | 452.00 | 95.20 | 94.71 | 95.30 | +13.37 | +16.34% | 5 | 178 | 82.32% |
| SPY240621C00453000 | 2024-06-17 3:55PM EDT | 453.00 | 94.30 | 93.71 | 94.30 | +4.08 | +4.52% | 12 | 1,121 | 81.45% |
| SPY240621C00454000 | 2024-06-17 3:14PM EDT | 454.00 | 94.30 | 92.71 | 93.30 | +13.09 | +16.12% | 1 | 87 | 80.66% |
| SPY240621C00455000 | 2024-06-17 3:57PM EDT | 455.00 | 92.24 | 91.71 | 92.30 | +4.46 | +5.08% | 84 | 16,672 | 79.79% |
| SPY240621C00456000 | 2024-06-17 9:30AM EDT | 456.00 | 86.16 | 90.71 | 91.30 | -0.03 | -0.03% | 12 | 723 | 78.91% |
| SPY240621C00457000 | 2024-06-14 12:08PM EDT | 457.00 | 84.45 | 89.71 | 90.30 | 0.00 | - | 3,000 | 808 | 78.13% |
| SPY240621C00458000 | 2024-06-17 10:09AM EDT | 458.00 | 84.69 | 88.71 | 89.30 | +9.66 | +12.87% | 2 | 106 | 77.34% |
| SPY240621C00459000 | 2024-06-17 2:23PM EDT | 459.00 | 88.98 | 87.71 | 88.30 | +5.75 | +6.91% | 3 | 45 | 76.47% |
| SPY240621C00460000 | 2024-06-17 3:56PM EDT | 460.00 | 87.50 | 86.71 | 87.30 | +5.23 | +6.36% | 1,109 | 14,333 | 75.59% |
| SPY240621C00461000 | 2024-06-13 3:58PM EDT | 461.00 | 82.92 | 85.71 | 86.31 | 0.00 | - | 2 | 199 | 75.29% |
| SPY240621C00462000 | 2024-06-17 1:15PM EDT | 462.00 | 84.04 | 84.71 | 85.31 | +3.63 | +4.51% | 3 | 713 | 74.51% |
| SPY240621C00463000 | 2024-06-17 2:29PM EDT | 463.00 | 85.19 | 83.71 | 84.31 | +6.46 | +8.21% | 4 | 187 | 73.63% |
| SPY240621C00464000 | 2024-06-13 12:00PM EDT | 464.00 | 77.68 | 82.72 | 83.31 | 0.00 | - | 1 | 106 | 72.85% |
| SPY240621C00465000 | 2024-06-17 3:01PM EDT | 465.00 | 82.88 | 81.71 | 82.31 | +5.82 | +7.55% | 24 | 15,411 | 71.97% |
| SPY240621C00466000 | 2024-06-17 11:26AM EDT | 466.00 | 78.01 | 80.72 | 81.31 | +10.08 | +14.84% | 5 | 326 | 71.19% |
| SPY240621C00467000 | 2024-06-14 4:05PM EDT | 467.00 | 81.00 | 79.71 | 80.31 | +5.08 | +6.69% | 1 | 83 | 70.31% |
| SPY240621C00468000 | 2024-06-10 2:59PM EDT | 468.00 | 67.84 | 78.71 | 79.31 | 0.00 | - | 1 | 401 | 69.53% |
| SPY240621C00469000 | 2024-06-17 3:16PM EDT | 469.00 | 79.36 | 77.72 | 78.31 | +19.08 | +31.65% | 9 | 231 | 68.65% |
| SPY240621C00470000 | 2024-06-17 3:39PM EDT | 470.00 | 78.33 | 76.72 | 77.31 | +5.81 | +8.01% | 112 | 23,897 | 67.87% |
| SPY240621C00471000 | 2024-06-17 3:36PM EDT | 471.00 | 77.16 | 75.72 | 76.31 | +6.02 | +8.46% | 1 | 446 | 67.04% |
| SPY240621C00472000 | 2024-06-14 3:41PM EDT | 472.00 | 73.70 | 74.72 | 75.31 | +3.11 | +4.41% | 21 | 135 | 66.21% |
| SPY240621C00473000 | 2024-06-17 10:41AM EDT | 473.00 | 69.66 | 73.72 | 74.31 | +0.66 | +0.96% | 10 | 113 | 65.43% |
| SPY240621C00474000 | 2024-06-12 2:55PM EDT | 474.00 | 68.23 | 72.72 | 73.31 | 0.00 | - | 4 | 280 | 64.55% |
| SPY240621C00475000 | 2024-06-17 3:40PM EDT | 475.00 | 73.30 | 71.72 | 72.31 | +5.86 | +8.69% | 139 | 13,099 | 63.77% |
| SPY240621C00476000 | 2024-06-17 3:57PM EDT | 476.00 | 71.24 | 70.72 | 71.31 | +5.34 | +8.10% | 32 | 117 | 62.89% |
| SPY240621C00477000 | 2024-06-17 2:57PM EDT | 477.00 | 70.86 | 69.72 | 70.31 | +6.15 | +9.50% | 6 | 129 | 62.11% |
| SPY240621C00478000 | 2024-06-17 3:54PM EDT | 478.00 | 69.46 | 68.72 | 69.31 | +4.35 | +6.68% | 24 | 378 | 61.33% |
| SPY240621C00479000 | 2024-06-17 2:50PM EDT | 479.00 | 68.98 | 67.73 | 68.31 | +13.13 | +23.51% | 13 | 117 | 60.45% |
| SPY240621C00480000 | 2024-06-17 3:51PM EDT | 480.00 | 67.65 | 66.73 | 67.32 | +5.12 | +8.19% | 335 | 32,991 | 60.06% |
| SPY240621C00481000 | 2024-06-14 3:58PM EDT | 481.00 | 61.59 | 65.73 | 66.32 | 0.00 | - | 1 | 250 | 59.28% |
| SPY240621C00482000 | 2024-06-17 10:37AM EDT | 482.00 | 60.89 | 64.72 | 65.32 | +8.86 | +17.03% | 5 | 428 | 58.40% |
| SPY240621C00483000 | 2024-06-17 10:14AM EDT | 483.00 | 59.78 | 63.73 | 64.32 | +0.69 | +1.17% | 2 | 285 | 57.62% |
| SPY240621C00484000 | 2024-06-17 11:37AM EDT | 484.00 | 59.78 | 62.72 | 63.32 | +1.21 | +2.07% | 40 | 265 | 56.74% |
| SPY240621C00485000 | 2024-06-17 3:45PM EDT | 485.00 | 62.39 | 61.73 | 62.32 | +4.97 | +8.66% | 233 | 26,448 | 55.96% |
| SPY240621C00486000 | 2024-06-17 12:17PM EDT | 486.00 | 58.34 | 60.73 | 61.32 | +2.90 | +5.23% | 1 | 96 | 55.13% |
| SPY240621C00487000 | 2024-06-17 10:07AM EDT | 487.00 | 55.55 | 59.73 | 60.32 | +0.99 | +1.81% | 10 | 828 | 54.30% |
| SPY240621C00488000 | 2024-06-17 10:14AM EDT | 488.00 | 54.71 | 58.73 | 59.32 | +0.28 | +0.51% | 2 | 254 | 53.52% |
| SPY240621C00489000 | 2024-06-14 9:58AM EDT | 489.00 | 52.50 | 57.73 | 58.32 | 0.00 | - | 1 | 491 | 52.64% |
| SPY240621C00490000 | 2024-06-17 3:05PM EDT | 490.00 | 57.97 | 56.73 | 57.32 | +5.37 | +10.21% | 25,120 | 47,945 | 51.86% |
| SPY240621C00491000 | 2024-06-11 9:30AM EDT | 491.00 | 43.84 | 55.73 | 56.32 | 0.00 | - | 10 | 393 | 51.03% |
| SPY240621C00492000 | 2024-06-17 2:18PM EDT | 492.00 | 55.70 | 54.73 | 55.32 | +5.32 | +10.56% | 23 | 698 | 50.20% |
| SPY240621C00493000 | 2024-06-14 3:57PM EDT | 493.00 | 49.77 | 53.73 | 54.32 | +0.41 | +0.83% | 10 | 10,116 | 49.41% |
| SPY240621C00494000 | 2024-06-17 12:08PM EDT | 494.00 | 50.05 | 52.73 | 53.32 | +1.28 | +2.62% | 1 | 743 | 48.54% |
| SPY240621C00495000 | 2024-06-17 3:58PM EDT | 495.00 | 52.29 | 51.74 | 52.32 | +4.78 | +10.06% | 331 | 32,341 | 47.75% |
| SPY240621C00496000 | 2024-06-17 10:01AM EDT | 496.00 | 46.17 | 50.73 | 51.32 | -0.79 | -1.68% | 4 | 888 | 46.92% |
| SPY240621C00497000 | 2024-06-14 2:26PM EDT | 497.00 | 51.12 | 49.78 | 50.32 | +5.63 | +12.38% | 2 | 2,400 | 46.09% |
| SPY240621C00498000 | 2024-06-17 3:06PM EDT | 498.00 | 49.80 | 48.74 | 49.33 | +5.06 | +11.31% | 45 | 1,788 | 45.61% |
| SPY240621C00499000 | 2024-06-14 1:56PM EDT | 499.00 | 49.07 | 47.73 | 48.33 | +5.92 | +13.72% | 2 | 2,223 | 44.78% |
| SPY240621C00500000 | 2024-06-17 3:58PM EDT | 500.00 | 47.21 | 46.74 | 47.33 | +4.43 | +10.36% | 491 | 46,827 | 43.95% |
| SPY240621C00501000 | 2024-06-17 11:23AM EDT | 501.00 | 43.01 | 45.74 | 46.33 | +0.57 | +1.34% | 1 | 4,413 | 43.12% |
| SPY240621C00502000 | 2024-06-17 11:24AM EDT | 502.00 | 45.44 | 44.74 | 45.33 | +5.04 | +12.48% | 12 | 7,308 | 42.29% |
| SPY240621C00503000 | 2024-06-17 3:06PM EDT | 503.00 | 44.76 | 43.74 | 44.33 | +5.48 | +13.95% | 16 | 5,779 | 41.50% |
| SPY240621C00504000 | 2024-06-17 3:17PM EDT | 504.00 | 44.45 | 42.74 | 43.33 | +5.09 | +12.93% | 14 | 4,575 | 40.63% |
| SPY240621C00505000 | 2024-06-17 3:34PM EDT | 505.00 | 43.33 | 41.74 | 42.33 | +6.01 | +16.10% | 86 | 26,444 | 39.84% |
| SPY240621C00506000 | 2024-06-17 2:06PM EDT | 506.00 | 42.23 | 40.74 | 41.33 | +5.73 | +15.70% | 88 | 4,175 | 39.01% |
| SPY240621C00507000 | 2024-06-17 3:36PM EDT | 507.00 | 41.13 | 39.74 | 40.33 | +6.18 | +17.68% | 44 | 5,810 | 38.18% |
| SPY240621C00508000 | 2024-06-17 3:13PM EDT | 508.00 | 40.16 | 38.74 | 39.33 | +6.30 | +18.61% | 54 | 4,109 | 37.35% |
| SPY240621C00509000 | 2024-06-17 3:36PM EDT | 509.00 | 39.10 | 37.74 | 38.33 | +6.38 | +19.50% | 5 | 4,653 | 36.52% |
| SPY240621C00510000 | 2024-06-17 3:52PM EDT | 510.00 | 37.93 | 36.74 | 37.33 | +5.33 | +16.35% | 1,512 | 27,519 | 35.69% |
| SPY240621C00511000 | 2024-06-17 1:53PM EDT | 511.00 | 36.67 | 35.75 | 36.33 | +4.98 | +15.71% | 33 | 4,263 | 34.86% |
| SPY240621C00512000 | 2024-06-17 1:59PM EDT | 512.00 | 35.63 | 34.75 | 35.33 | +5.32 | +17.55% | 43 | 5,834 | 33.99% |
| SPY240621C00513000 | 2024-06-17 1:19PM EDT | 513.00 | 33.53 | 33.74 | 34.33 | +3.82 | +12.86% | 16 | 5,283 | 33.15% |
| SPY240621C00514000 | 2024-06-17 3:28PM EDT | 514.00 | 34.47 | 32.75 | 33.34 | +7.03 | +25.62% | 28 | 3,678 | 32.57% |
| SPY240621C00515000 | 2024-06-17 3:43PM EDT | 515.00 | 32.50 | 31.75 | 32.34 | +4.90 | +17.75% | 520 | 18,511 | 31.74% |
| SPY240621C00516000 | 2024-06-17 12:50PM EDT | 516.00 | 30.00 | 30.75 | 31.34 | +3.48 | +13.12% | 72 | 4,435 | 30.91% |
| SPY240621C00517000 | 2024-06-17 3:37PM EDT | 517.00 | 31.11 | 29.75 | 30.34 | +5.93 | +23.55% | 1,165 | 6,797 | 30.03% |
| SPY240621C00518000 | 2024-06-17 3:37PM EDT | 518.00 | 30.14 | 28.75 | 29.34 | +5.56 | +22.62% | 32 | 6,540 | 29.20% |
| SPY240621C00519000 | 2024-06-17 3:37PM EDT | 519.00 | 29.10 | 27.75 | 28.34 | +5.46 | +23.10% | 7 | 3,616 | 28.37% |
| SPY240621C00520000 | 2024-06-17 3:55PM EDT | 520.00 | 27.25 | 26.75 | 27.34 | +4.45 | +19.52% | 620 | 27,477 | 27.49% |
| SPY240621C00521000 | 2024-06-17 3:54PM EDT | 521.00 | 26.28 | 25.76 | 26.34 | +5.42 | +25.98% | 69 | 8,472 | 26.66% |
| SPY240621C00522000 | 2024-06-17 3:56PM EDT | 522.00 | 25.34 | 24.75 | 25.34 | +5.02 | +24.70% | 242 | 12,728 | 25.78% |
| SPY240621C00523000 | 2024-06-17 4:02PM EDT | 523.00 | 24.05 | 23.76 | 24.34 | +4.46 | +22.77% | 87 | 4,918 | 24.93% |
| SPY240621C00524000 | 2024-06-17 3:45PM EDT | 524.00 | 24.02 | 22.76 | 23.35 | +5.44 | +29.28% | 60 | 8,466 | 24.27% |
| SPY240621C00525000 | 2024-06-17 3:57PM EDT | 525.00 | 22.20 | 21.76 | 22.35 | +4.64 | +26.42% | 636 | 30,428 | 23.39% |
| SPY240621C00526000 | 2024-06-17 3:59PM EDT | 526.00 | 21.33 | 20.76 | 21.35 | +4.50 | +26.74% | 105 | 4,349 | 22.51% |
| SPY240621C00527000 | 2024-06-17 3:57PM EDT | 527.00 | 20.35 | 19.78 | 20.31 | +4.75 | +30.45% | 110 | 6,182 | 20.90% |
| SPY240621C00528000 | 2024-06-17 3:47PM EDT | 528.00 | 19.69 | 18.77 | 19.35 | +4.78 | +32.06% | 210 | 6,584 | 20.75% |
| SPY240621C00529000 | 2024-06-17 3:46PM EDT | 529.00 | 18.11 | 17.77 | 18.36 | +3.95 | +27.90% | 213 | 7,010 | 20.02% |
| SPY240621C00530000 | 2024-06-17 4:00PM EDT | 530.00 | 17.26 | 16.77 | 17.36 | +4.41 | +34.32% | 3,267 | 42,919 | 19.14% |
| SPY240621C00531000 | 2024-06-17 3:32PM EDT | 531.00 | 17.19 | 15.78 | 16.36 | +4.94 | +40.33% | 139 | 8,335 | 18.24% |
| SPY240621C00532000 | 2024-06-17 3:51PM EDT | 532.00 | 15.49 | 14.79 | 15.36 | +4.53 | +41.33% | 242 | 10,328 | 17.33% |
| SPY240621C00533000 | 2024-06-17 4:14PM EDT | 533.00 | 14.06 | 13.84 | 14.38 | +4.47 | +46.61% | 104 | 9,352 | 16.68% |
| SPY240621C00534000 | 2024-06-17 4:03PM EDT | 534.00 | 12.99 | 12.81 | 13.38 | +3.91 | +43.06% | 550 | 8,559 | 15.75% |
| SPY240621C00535000 | 2024-06-17 4:11PM EDT | 535.00 | 12.05 | 11.81 | 12.40 | +3.83 | +46.59% | 1,946 | 20,049 | 15.04% |
| SPY240621C00536000 | 2024-06-17 4:04PM EDT | 536.00 | 10.98 | 10.84 | 11.40 | +3.76 | +52.08% | 1,238 | 8,474 | 14.09% |
| SPY240621C00537000 | 2024-06-17 4:09PM EDT | 537.00 | 10.10 | 9.86 | 10.43 | +3.66 | +56.83% | 1,372 | 12,166 | 13.43% |
| SPY240621C00538000 | 2024-06-17 3:57PM EDT | 538.00 | 9.25 | 8.89 | 9.38 | +3.72 | +67.27% | 2,293 | 7,225 | 11.91% |
| SPY240621C00539000 | 2024-06-17 4:09PM EDT | 539.00 | 8.17 | 7.94 | 8.51 | +3.29 | +67.42% | 1,808 | 5,633 | 12.15% |
| SPY240621C00540000 | 2024-06-17 4:14PM EDT | 540.00 | 7.24 | 7.02 | 7.55 | +3.20 | +79.21% | 10,951 | 34,188 | 11.40% |
| SPY240621C00541000 | 2024-06-17 4:08PM EDT | 541.00 | 6.28 | 6.29 | 6.53 | +2.96 | +89.16% | 4,828 | 11,578 | 10.12% |
| SPY240621C00542000 | 2024-06-17 4:12PM EDT | 542.00 | 5.43 | 5.44 | 5.65 | +2.73 | +101.11% | 12,895 | 17,816 | 9.82% |
| SPY240621C00543000 | 2024-06-17 4:13PM EDT | 543.00 | 4.74 | 4.56 | 4.78 | +2.58 | +119.44% | 16,945 | 10,574 | 9.36% |
| SPY240621C00544000 | 2024-06-17 4:03PM EDT | 544.00 | 3.75 | 3.76 | 3.99 | +2.10 | +127.27% | 10,431 | 15,110 | 9.14% |
| SPY240621C00545000 | 2024-06-17 4:13PM EDT | 545.00 | 3.15 | 3.15 | 3.18 | +1.92 | +156.10% | 36,948 | 50,599 | 8.56% |
| SPY240621C00546000 | 2024-06-17 4:14PM EDT | 546.00 | 2.50 | 2.50 | 2.54 | +1.60 | +177.78% | 12,659 | 11,724 | 8.50% |
| SPY240621C00547000 | 2024-06-17 4:14PM EDT | 547.00 | 1.96 | 1.93 | 1.96 | +1.33 | +211.11% | 22,076 | 9,982 | 8.36% |
| SPY240621C00548000 | 2024-06-17 4:14PM EDT | 548.00 | 1.46 | 1.45 | 1.48 | +1.04 | +247.62% | 14,290 | 7,178 | 8.29% |
| SPY240621C00549000 | 2024-06-17 4:14PM EDT | 549.00 | 1.05 | 1.05 | 1.08 | +0.76 | +262.07% | 15,473 | 9,479 | 8.21% |
| SPY240621C00550000 | 2024-06-17 4:14PM EDT | 550.00 | 0.75 | 0.75 | 0.76 | +0.56 | +294.74% | 50,405 | 28,498 | 8.12% |
| SPY240621C00551000 | 2024-06-17 4:14PM EDT | 551.00 | 0.53 | 0.52 | 0.54 | +0.41 | +341.67% | 15,365 | 9,724 | 8.20% |
| SPY240621C00552000 | 2024-06-17 4:14PM EDT | 552.00 | 0.37 | 0.36 | 0.37 | +0.28 | +311.11% | 8,585 | 5,813 | 8.24% |
| SPY240621C00553000 | 2024-06-17 4:14PM EDT | 553.00 | 0.26 | 0.25 | 0.26 | +0.19 | +271.43% | 5,742 | 3,224 | 8.40% |
| SPY240621C00554000 | 2024-06-17 4:13PM EDT | 554.00 | 0.19 | 0.18 | 0.19 | +0.14 | +280.00% | 6,970 | 5,745 | 8.67% |
| SPY240621C00555000 | 2024-06-17 4:14PM EDT | 555.00 | 0.14 | 0.13 | 0.14 | +0.09 | +180.00% | 9,512 | 18,806 | 8.94% |
| SPY240621C00556000 | 2024-06-17 4:10PM EDT | 556.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 4,958 | 1,144 | 9.13% |
| SPY240621C00558000 | 2024-06-17 4:10PM EDT | 558.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 5,763 | 873 | 10.11% |
| SPY240621C00560000 | 2024-06-17 4:11PM EDT | 560.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 7,285 | 15,689 | 11.28% |
| SPY240621C00562000 | 2024-06-17 4:08PM EDT | 562.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,372 | 339 | 12.40% |
| SPY240621C00564000 | 2024-06-17 4:08PM EDT | 564.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 494 | 346 | 13.77% |
| SPY240621C00565000 | 2024-06-17 4:13PM EDT | 565.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 3,346 | 16,233 | 13.97% |
| SPY240621C00566000 | 2024-06-17 2:15PM EDT | 566.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 791 | 277 | 14.65% |
| SPY240621C00568000 | 2024-06-17 2:35PM EDT | 568.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 83 | 1 | 15.33% |
| SPY240621C00570000 | 2024-06-17 4:10PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 88 | 10,948 | 16.60% |
| SPY240621C00572000 | 2024-06-17 3:45PM EDT | 572.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 155 | 17.77% |
| SPY240621C00574000 | 2024-06-17 2:20PM EDT | 574.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 44 | 19.14% |
| SPY240621C00575000 | 2024-06-17 12:39PM EDT | 575.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 251 | 13,506 | 19.73% |
| SPY240621C00576000 | 2024-06-17 3:21PM EDT | 576.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 79 | 90 | 20.31% |
| SPY240621C00578000 | 2024-06-17 4:01PM EDT | 578.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 123 | 21.49% |
| SPY240621C00580000 | 2024-06-17 3:51PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 717 | 16,806 | 21.68% |
| SPY240621C00585000 | 2024-06-17 2:15PM EDT | 585.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 5,125 | 24.41% |
| SPY240621C00590000 | 2024-06-17 3:51PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 597 | 6,573 | 27.15% |
| SPY240621C00595000 | 2024-06-17 2:17PM EDT | 595.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,295 | 29.88% |
| SPY240621C00600000 | 2024-06-17 4:13PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16,539 | 58,998 | 30.47% |
| SPY240621C00605000 | 2024-06-17 3:31PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,755 | 6,396 | 32.81% |
| SPY240621C00610000 | 2024-06-17 2:54PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 12,480 | 37.70% |
| SPY240621C00615000 | 2024-06-17 4:12PM EDT | 615.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,884 | 7,270 | 40.23% |
| SPY240621C00620000 | 2024-06-13 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,263 | 10,343 | 39.84% |
| SPY240621C00625000 | 2024-06-13 3:23PM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 22,992 | 25.00% |
| SPY240621C00630000 | 2024-06-12 3:06PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 7,620 | 44.53% |
| SPY240621C00635000 | 2024-06-13 3:23PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 13,398 | 46.88% |
| SPY240621C00640000 | 2024-06-13 1:54PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,630 | 49.22% |
| SPY240621C00645000 | 2024-06-12 2:32PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 1,258 | 51.56% |
| SPY240621C00650000 | 2024-06-12 2:32PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,957 | 50.00% |
| SPY240621C00655000 | 2024-06-12 2:44PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 238 | 53.13% |
| SPY240621C00660000 | 2024-06-12 2:02PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 780 | 54.69% |
| SPY240621C00665000 | 2024-05-15 10:03AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 56.25% |
| SPY240621C00670000 | 2024-06-12 2:03PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,223 | 59.38% |
| SPY240621C00675000 | 2024-06-12 2:14PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,651 | 60.94% |
| SPY240621C00680000 | 2024-06-12 2:03PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 8,242 | 62.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-06-17 3:02PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,895 | 300.00% |
| SPY240621P00185000 | 2024-06-17 3:06PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,600 | 293.75% |
| SPY240621P00190000 | 2024-06-12 10:46AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,142 | 287.50% |
| SPY240621P00195000 | 2024-06-13 3:03PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 1,439 | 50.00% |
| SPY240621P00200000 | 2024-06-10 11:14AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,423 | 275.00% |
| SPY240621P00205000 | 2024-05-16 10:09AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 268.75% |
| SPY240621P00210000 | 2024-05-30 2:26PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 2,026 | 262.50% |
| SPY240621P00215000 | 2024-06-13 3:03PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,856 | 50.00% |
| SPY240621P00220000 | 2024-05-31 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,844 | 50.00% |
| SPY240621P00225000 | 2024-06-17 3:01PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,189 | 243.75% |
| SPY240621P00230000 | 2024-06-10 3:09PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,738 | 237.50% |
| SPY240621P00235000 | 2024-06-17 3:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,387 | 231.25% |
| SPY240621P00240000 | 2024-06-13 3:03PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,537 | 225.00% |
| SPY240621P00245000 | 2024-06-17 3:02PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,472 | 218.75% |
| SPY240621P00250000 | 2024-06-11 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,888 | 212.50% |
| SPY240621P00255000 | 2024-06-14 3:02PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,827 | 206.25% |
| SPY240621P00260000 | 2024-06-17 3:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22,707 | 206.25% |
| SPY240621P00265000 | 2024-06-17 3:01PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,361 | 196.88% |
| SPY240621P00270000 | 2024-06-17 3:01PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,264 | 193.75% |
| SPY240621P00275000 | 2024-06-17 3:01PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,964 | 187.50% |
| SPY240621P00280000 | 2024-06-17 3:02PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,510 | 184.38% |
| SPY240621P00285000 | 2024-06-17 3:01PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,598 | 181.25% |
| SPY240621P00290000 | 2024-06-17 3:02PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,302 | 175.00% |
| SPY240621P00295000 | 2024-06-17 3:01PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 5,151 | 168.75% |
| SPY240621P00300000 | 2024-06-17 3:01PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 36,815 | 50.00% |
| SPY240621P00305000 | 2024-06-17 3:02PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 7,121 | 162.50% |
| SPY240621P00310000 | 2024-06-17 3:01PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 6,558 | 156.25% |
| SPY240621P00315000 | 2024-06-17 3:02PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,556 | 153.13% |
| SPY240621P00320000 | 2024-06-17 3:01PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 18,501 | 150.00% |
| SPY240621P00325000 | 2024-06-17 3:03PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 11,273 | 50.00% |
| SPY240621P00330000 | 2024-06-17 3:02PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 49,779 | 140.63% |
| SPY240621P00335000 | 2024-06-17 3:01PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 17,141 | 50.00% |
| SPY240621P00340000 | 2024-06-17 3:01PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 12,734 | 131.25% |
| SPY240621P00345000 | 2024-06-17 3:03PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53,792 | 128.13% |
| SPY240621P00350000 | 2024-06-17 3:01PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 43,967 | 125.00% |
| SPY240621P00355000 | 2024-06-17 3:03PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 113,709 | 121.88% |
| SPY240621P00360000 | 2024-06-17 3:02PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 20,129 | 118.75% |
| SPY240621P00365000 | 2024-06-17 11:54AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16,643 | 50.00% |
| SPY240621P00370000 | 2024-06-17 3:03PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 16,220 | 109.38% |
| SPY240621P00375000 | 2024-06-17 3:02PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 24,611 | 106.25% |
| SPY240621P00380000 | 2024-06-17 11:54AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,021 | 50.00% |
| SPY240621P00385000 | 2024-06-14 3:02PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 24,812 | 100.00% |
| SPY240621P00390000 | 2024-06-17 3:01PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 107,846 | 50.00% |
| SPY240621P00395000 | 2024-06-14 3:02PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30,942 | 93.75% |
| SPY240621P00400000 | 2024-06-17 2:15PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 261,061 | 90.63% |
| SPY240621P00405000 | 2024-06-17 2:46PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 51,522 | 87.50% |
| SPY240621P00410000 | 2024-06-17 3:48PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 26,154 | 82.81% |
| SPY240621P00412000 | 2024-06-17 12:05PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,995 | 81.25% |
| SPY240621P00413000 | 2024-06-17 12:01PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,153 | 81.25% |
| SPY240621P00414000 | 2024-06-11 1:09PM EDT | 414.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,626 | 81.25% |
| SPY240621P00415000 | 2024-06-17 9:30AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21,043 | 50.00% |
| SPY240621P00416000 | 2024-06-13 3:03PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 874 | 78.13% |
| SPY240621P00417000 | 2024-06-17 9:30AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,370 | 78.13% |
| SPY240621P00418000 | 2024-06-17 10:02AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 300 | 1,531 | 78.13% |
| SPY240621P00419000 | 2024-06-05 3:50PM EDT | 419.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 2,708 | 78.13% |
| SPY240621P00420000 | 2024-06-17 2:51PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 46,715 | 76.56% |
| SPY240621P00421000 | 2024-06-17 2:43PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 5,691 | 75.00% |
| SPY240621P00422000 | 2024-06-17 2:00PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 7,205 | 75.00% |
| SPY240621P00423000 | 2024-06-17 2:00PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 4,873 | 75.00% |
| SPY240621P00424000 | 2024-06-14 10:30AM EDT | 424.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,413 | 75.00% |
| SPY240621P00425000 | 2024-06-17 3:49PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 26,717 | 73.44% |
| SPY240621P00426000 | 2024-06-14 10:30AM EDT | 426.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,697 | 71.88% |
| SPY240621P00427000 | 2024-06-14 11:13AM EDT | 427.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 401 | 3,300 | 71.88% |
| SPY240621P00428000 | 2024-06-17 12:45PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 156 | 4,177 | 71.88% |
| SPY240621P00429000 | 2024-06-17 4:14PM EDT | 429.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 200 | 2,254 | 77.34% |
| SPY240621P00430000 | 2024-06-17 3:01PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 333 | 82,260 | 76.56% |
| SPY240621P00431000 | 2024-06-17 4:12PM EDT | 431.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 174 | 4,680 | 75.78% |
| SPY240621P00432000 | 2024-06-13 4:04PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 945 | 2,355 | 75.00% |
| SPY240621P00433000 | 2024-06-14 12:37PM EDT | 433.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 2,218 | 75.00% |
| SPY240621P00434000 | 2024-06-13 10:16AM EDT | 434.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 21 | 4,050 | 74.22% |
| SPY240621P00435000 | 2024-06-17 3:02PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 172 | 72,591 | 73.44% |
| SPY240621P00436000 | 2024-06-17 2:15PM EDT | 436.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 3,212 | 72.66% |
| SPY240621P00437000 | 2024-06-14 12:19PM EDT | 437.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 18 | 2,330 | 71.88% |
| SPY240621P00438000 | 2024-06-17 9:50AM EDT | 438.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 1,694 | 71.09% |
| SPY240621P00439000 | 2024-06-17 3:32PM EDT | 439.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 5,003 | 70.31% |
| SPY240621P00440000 | 2024-06-17 3:01PM EDT | 440.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 116 | 59,430 | 64.06% |
| SPY240621P00441000 | 2024-06-17 11:46AM EDT | 441.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 2,418 | 69.53% |
| SPY240621P00442000 | 2024-06-14 12:30PM EDT | 442.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 53 | 5,468 | 68.75% |
| SPY240621P00443000 | 2024-06-14 11:38AM EDT | 443.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 198 | 4,274 | 67.97% |
| SPY240621P00444000 | 2024-06-14 11:38AM EDT | 444.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 13 | 3,805 | 67.19% |
| SPY240621P00445000 | 2024-06-17 3:05PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 126,715 | 66.41% |
| SPY240621P00446000 | 2024-06-17 9:53AM EDT | 446.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,622 | 6,999 | 65.63% |
| SPY240621P00447000 | 2024-06-17 3:49PM EDT | 447.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,974 | 4,575 | 65.63% |
| SPY240621P00448000 | 2024-06-17 3:49PM EDT | 448.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 242 | 3,170 | 64.84% |
| SPY240621P00449000 | 2024-06-17 3:12PM EDT | 449.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 9,422 | 64.06% |
| SPY240621P00450000 | 2024-06-17 3:19PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,126 | 53,587 | 63.28% |
| SPY240621P00451000 | 2024-06-14 3:17PM EDT | 451.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 11,763 | 62.50% |
| SPY240621P00452000 | 2024-06-17 3:54PM EDT | 452.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 295 | 3,644 | 61.72% |
| SPY240621P00453000 | 2024-06-17 2:28PM EDT | 453.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 12,276 | 60.94% |
| SPY240621P00454000 | 2024-06-17 3:52PM EDT | 454.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 41 | 3,055 | 60.94% |
| SPY240621P00455000 | 2024-06-17 4:07PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,156 | 53,109 | 60.16% |
| SPY240621P00456000 | 2024-06-17 3:54PM EDT | 456.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 189 | 5,193 | 59.38% |
| SPY240621P00457000 | 2024-06-17 11:46AM EDT | 457.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 24 | 3,041 | 61.72% |
| SPY240621P00458000 | 2024-06-17 4:05PM EDT | 458.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 180 | 3,532 | 60.94% |
| SPY240621P00459000 | 2024-06-17 11:26AM EDT | 459.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 3,543 | 60.16% |
| SPY240621P00460000 | 2024-06-17 4:03PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5,389 | 70,106 | 59.38% |
| SPY240621P00461000 | 2024-06-17 9:49AM EDT | 461.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 5,120 | 58.59% |
| SPY240621P00462000 | 2024-06-17 12:08PM EDT | 462.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 67 | 3,856 | 58.20% |
| SPY240621P00463000 | 2024-06-17 10:32AM EDT | 463.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 70 | 2,386 | 57.42% |
| SPY240621P00464000 | 2024-06-17 10:33AM EDT | 464.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 81 | 3,453 | 56.64% |
| SPY240621P00465000 | 2024-06-17 3:48PM EDT | 465.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 837 | 22,982 | 56.25% |
| SPY240621P00466000 | 2024-06-17 3:43PM EDT | 466.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 697 | 5,697 | 55.47% |
| SPY240621P00467000 | 2024-06-17 2:34PM EDT | 467.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 22 | 3,076 | 54.69% |
| SPY240621P00468000 | 2024-06-17 3:51PM EDT | 468.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 3,797 | 53.91% |
| SPY240621P00469000 | 2024-06-17 1:42PM EDT | 469.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 109 | 4,441 | 53.52% |
| SPY240621P00470000 | 2024-06-17 3:57PM EDT | 470.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 178 | 65,515 | 52.73% |
| SPY240621P00471000 | 2024-06-17 2:35PM EDT | 471.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 7,063 | 51.95% |
| SPY240621P00472000 | 2024-06-17 3:02PM EDT | 472.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 26 | 2,017 | 53.13% |
| SPY240621P00473000 | 2024-06-17 4:06PM EDT | 473.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 53 | 8,428 | 52.34% |
| SPY240621P00474000 | 2024-06-17 4:08PM EDT | 474.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 295 | 33,381 | 51.95% |
| SPY240621P00475000 | 2024-06-17 3:54PM EDT | 475.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 205 | 66,096 | 51.17% |
| SPY240621P00476000 | 2024-06-17 3:10PM EDT | 476.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 4,063 | 50.39% |
| SPY240621P00477000 | 2024-06-17 12:00PM EDT | 477.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 122 | 22,094 | 50.39% |
| SPY240621P00478000 | 2024-06-17 2:41PM EDT | 478.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 27 | 23,856 | 49.81% |
| SPY240621P00479000 | 2024-06-17 3:48PM EDT | 479.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 162 | 2,687 | 49.02% |
| SPY240621P00480000 | 2024-06-17 3:48PM EDT | 480.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 446 | 72,939 | 48.44% |
| SPY240621P00481000 | 2024-06-17 2:49PM EDT | 481.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 36 | 14,587 | 47.66% |
| SPY240621P00482000 | 2024-06-17 2:28PM EDT | 482.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 33 | 36,778 | 46.88% |
| SPY240621P00483000 | 2024-06-17 4:11PM EDT | 483.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 92 | 7,260 | 46.29% |
| SPY240621P00484000 | 2024-06-17 3:38PM EDT | 484.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 96 | 3,447 | 45.70% |
| SPY240621P00485000 | 2024-06-17 4:04PM EDT | 485.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 766 | 27,330 | 46.09% |
| SPY240621P00486000 | 2024-06-17 11:07AM EDT | 486.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,109 | 5,683 | 45.31% |
| SPY240621P00487000 | 2024-06-17 4:11PM EDT | 487.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 171 | 7,108 | 44.73% |
| SPY240621P00488000 | 2024-06-17 2:32PM EDT | 488.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 86 | 4,341 | 43.95% |
| SPY240621P00489000 | 2024-06-17 12:24PM EDT | 489.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 187 | 35,654 | 43.16% |
| SPY240621P00490000 | 2024-06-17 4:04PM EDT | 490.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 12,963 | 70,663 | 42.58% |
| SPY240621P00491000 | 2024-06-17 12:56PM EDT | 491.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 99 | 7,812 | 41.80% |
| SPY240621P00492000 | 2024-06-17 1:31PM EDT | 492.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6,135 | 7,392 | 41.21% |
| SPY240621P00493000 | 2024-06-17 3:30PM EDT | 493.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 43 | 26,461 | 40.43% |
| SPY240621P00494000 | 2024-06-17 3:51PM EDT | 494.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 152 | 14,547 | 39.75% |
| SPY240621P00495000 | 2024-06-17 4:05PM EDT | 495.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,230 | 42,046 | 39.06% |
| SPY240621P00496000 | 2024-06-17 3:15PM EDT | 496.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 59 | 5,808 | 38.28% |
| SPY240621P00497000 | 2024-06-17 2:16PM EDT | 497.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,297 | 17,060 | 37.70% |
| SPY240621P00498000 | 2024-06-17 4:04PM EDT | 498.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 6,738 | 23,147 | 37.79% |
| SPY240621P00499000 | 2024-06-17 3:26PM EDT | 499.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 168 | 11,064 | 37.11% |
| SPY240621P00500000 | 2024-06-17 3:59PM EDT | 500.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,603 | 70,342 | 36.33% |
| SPY240621P00501000 | 2024-06-17 3:30PM EDT | 501.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 179 | 10,836 | 34.86% |
| SPY240621P00502000 | 2024-06-17 2:49PM EDT | 502.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 575 | 11,017 | 34.96% |
| SPY240621P00503000 | 2024-06-17 3:58PM EDT | 503.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 275 | 35,693 | 34.18% |
| SPY240621P00504000 | 2024-06-17 3:28PM EDT | 504.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 118 | 8,973 | 33.50% |
| SPY240621P00505000 | 2024-06-17 3:56PM EDT | 505.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 566 | 28,125 | 32.81% |
| SPY240621P00506000 | 2024-06-17 2:31PM EDT | 506.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 255 | 7,201 | 32.03% |
| SPY240621P00507000 | 2024-06-17 3:57PM EDT | 507.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 6,081 | 11,075 | 31.35% |
| SPY240621P00508000 | 2024-06-17 2:27PM EDT | 508.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 85 | 28,868 | 30.66% |
| SPY240621P00509000 | 2024-06-17 3:26PM EDT | 509.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 59 | 6,271 | 29.88% |
| SPY240621P00510000 | 2024-06-17 4:10PM EDT | 510.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 15,356 | 68,040 | 29.79% |
| SPY240621P00511000 | 2024-06-17 3:30PM EDT | 511.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 145 | 8,398 | 28.52% |
| SPY240621P00512000 | 2024-06-17 3:49PM EDT | 512.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 7,747 | 17,926 | 28.32% |
| SPY240621P00513000 | 2024-06-17 4:03PM EDT | 513.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 682 | 6,971 | 27.64% |
| SPY240621P00514000 | 2024-06-17 3:54PM EDT | 514.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 289 | 8,546 | 26.95% |
| SPY240621P00515000 | 2024-06-17 4:14PM EDT | 515.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 1,683 | 30,846 | 26.17% |
| SPY240621P00516000 | 2024-06-17 4:00PM EDT | 516.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 353 | 8,493 | 25.49% |
| SPY240621P00517000 | 2024-06-17 4:09PM EDT | 517.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 1,252 | 11,330 | 25.20% |
| SPY240621P00518000 | 2024-06-17 3:46PM EDT | 518.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 1,465 | 16,846 | 24.41% |
| SPY240621P00519000 | 2024-06-17 3:43PM EDT | 519.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 1,714 | 14,733 | 23.73% |
| SPY240621P00520000 | 2024-06-17 4:13PM EDT | 520.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 8,580 | 66,478 | 22.95% |
| SPY240621P00521000 | 2024-06-17 4:14PM EDT | 521.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 970 | 13,816 | 22.61% |
| SPY240621P00522000 | 2024-06-17 4:09PM EDT | 522.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 3,360 | 31,416 | 21.88% |
| SPY240621P00523000 | 2024-06-17 3:59PM EDT | 523.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 3,479 | 11,666 | 21.09% |
| SPY240621P00524000 | 2024-06-17 4:08PM EDT | 524.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 2,203 | 11,376 | 20.66% |
| SPY240621P00525000 | 2024-06-17 4:09PM EDT | 525.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 6,581 | 31,741 | 19.92% |
| SPY240621P00526000 | 2024-06-17 4:14PM EDT | 526.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 3,189 | 12,733 | 19.43% |
| SPY240621P00527000 | 2024-06-17 4:03PM EDT | 527.00 | 0.11 | 0.11 | 0.12 | -0.17 | -60.71% | 2,180 | 11,315 | 18.90% |
| SPY240621P00528000 | 2024-06-17 4:14PM EDT | 528.00 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 10,486 | 11,517 | 18.36% |
| SPY240621P00529000 | 2024-06-17 4:00PM EDT | 529.00 | 0.13 | 0.13 | 0.14 | -0.22 | -62.86% | 3,769 | 25,121 | 17.77% |
| SPY240621P00530000 | 2024-06-17 4:10PM EDT | 530.00 | 0.14 | 0.14 | 0.15 | -0.26 | -65.00% | 16,263 | 34,231 | 17.16% |
| SPY240621P00531000 | 2024-06-17 4:14PM EDT | 531.00 | 0.16 | 0.16 | 0.17 | -0.31 | -65.96% | 5,576 | 13,369 | 16.72% |
| SPY240621P00532000 | 2024-06-17 4:03PM EDT | 532.00 | 0.18 | 0.18 | 0.19 | -0.36 | -66.67% | 12,770 | 8,131 | 16.21% |
| SPY240621P00533000 | 2024-06-17 4:13PM EDT | 533.00 | 0.22 | 0.20 | 0.21 | -0.41 | -65.08% | 10,229 | 10,128 | 15.67% |
| SPY240621P00534000 | 2024-06-17 4:13PM EDT | 534.00 | 0.24 | 0.23 | 0.24 | -0.50 | -67.57% | 10,718 | 11,142 | 15.21% |
| SPY240621P00535000 | 2024-06-17 4:14PM EDT | 535.00 | 0.29 | 0.27 | 0.28 | -0.58 | -66.67% | 19,530 | 21,313 | 14.82% |
| SPY240621P00536000 | 2024-06-17 4:14PM EDT | 536.00 | 0.32 | 0.32 | 0.33 | -0.70 | -68.63% | 16,456 | 8,998 | 14.43% |
| SPY240621P00537000 | 2024-06-17 4:14PM EDT | 537.00 | 0.39 | 0.39 | 0.40 | -0.82 | -67.77% | 19,185 | 8,324 | 14.16% |
| SPY240621P00538000 | 2024-06-17 4:14PM EDT | 538.00 | 0.48 | 0.47 | 0.48 | -0.98 | -67.12% | 13,327 | 8,522 | 13.84% |
| SPY240621P00539000 | 2024-06-17 4:14PM EDT | 539.00 | 0.58 | 0.57 | 0.58 | -1.15 | -66.47% | 20,931 | 10,053 | 13.54% |
| SPY240621P00540000 | 2024-06-17 4:14PM EDT | 540.00 | 0.71 | 0.70 | 0.71 | -1.36 | -65.70% | 41,561 | 15,179 | 13.31% |
| SPY240621P00541000 | 2024-06-17 4:14PM EDT | 541.00 | 0.86 | 0.86 | 0.88 | -1.61 | -65.18% | 23,042 | 8,582 | 13.16% |
| SPY240621P00542000 | 2024-06-17 4:14PM EDT | 542.00 | 1.09 | 1.06 | 1.08 | -1.83 | -62.67% | 55,557 | 6,675 | 13.00% |
| SPY240621P00543000 | 2024-06-17 4:14PM EDT | 543.00 | 1.35 | 1.32 | 1.34 | -2.12 | -61.10% | 25,008 | 6,662 | 12.95% |
| SPY240621P00544000 | 2024-06-17 4:14PM EDT | 544.00 | 1.68 | 1.64 | 1.66 | -2.32 | -58.00% | 16,754 | 1,563 | 12.97% |
| SPY240621P00545000 | 2024-06-17 4:14PM EDT | 545.00 | 2.06 | 2.03 | 2.05 | -2.68 | -56.54% | 21,147 | 1,510 | 13.09% |
| SPY240621P00546000 | 2024-06-17 4:14PM EDT | 546.00 | 2.51 | 2.48 | 2.51 | -2.91 | -53.69% | 14,159 | 749 | 13.27% |
| SPY240621P00547000 | 2024-06-17 4:14PM EDT | 547.00 | 3.06 | 3.01 | 3.04 | -2.89 | -48.57% | 12,375 | 699 | 13.53% |
| SPY240621P00548000 | 2024-06-17 4:14PM EDT | 548.00 | 3.64 | 3.60 | 3.72 | -3.19 | -46.71% | 11,878 | 433 | 14.22% |
| SPY240621P00549000 | 2024-06-17 4:10PM EDT | 549.00 | 4.37 | 4.27 | 4.39 | -3.63 | -45.38% | 2,571 | 660 | 14.66% |
| SPY240621P00550000 | 2024-06-17 4:13PM EDT | 550.00 | 5.05 | 5.02 | 5.15 | -3.87 | -43.39% | 4,241 | 798 | 15.33% |
| SPY240621P00551000 | 2024-06-17 3:59PM EDT | 551.00 | 5.79 | 5.79 | 5.97 | -5.30 | -47.79% | 813 | 57 | 16.13% |
| SPY240621P00552000 | 2024-06-17 3:59PM EDT | 552.00 | 6.67 | 6.66 | 6.83 | -5.54 | -45.37% | 996 | 5 | 16.99% |
| SPY240621P00553000 | 2024-06-17 3:47PM EDT | 553.00 | 7.03 | 7.42 | 8.00 | -5.88 | -45.55% | 1,446 | 2 | 19.34% |
| SPY240621P00554000 | 2024-06-17 3:18PM EDT | 554.00 | 8.06 | 8.36 | 8.91 | -7.20 | -47.18% | 7 | 3 | 20.33% |
| SPY240621P00555000 | 2024-06-17 3:53PM EDT | 555.00 | 9.15 | 9.32 | 9.87 | -5.82 | -38.88% | 71 | 28 | 21.51% |
| SPY240621P00556000 | 2024-06-13 1:48PM EDT | 556.00 | 15.25 | 10.28 | 10.88 | 0.00 | - | 2 | 1 | 22.93% |
| SPY240621P00560000 | 2024-06-17 4:05PM EDT | 560.00 | 14.63 | 14.24 | 14.83 | -5.57 | -27.57% | 3,166 | 219 | 27.78% |
| SPY240621P00565000 | 2024-06-13 2:41PM EDT | 565.00 | 23.58 | 19.21 | 19.82 | 0.00 | - | 11 | 21 | 33.67% |
| SPY240621P00570000 | 2024-06-17 1:19PM EDT | 570.00 | 24.91 | 24.20 | 24.79 | -4.22 | -14.49% | 2 | 133 | 39.05% |
| SPY240621P00575000 | 2024-06-17 11:00AM EDT | 575.00 | 33.52 | 29.20 | 29.80 | -12.23 | -26.73% | 3 | 1 | 44.43% |
| SPY240621P00580000 | 2024-06-10 2:04PM EDT | 580.00 | 45.20 | 34.19 | 34.79 | 0.00 | - | 4 | 11 | 49.44% |
| SPY240621P00585000 | 2024-05-13 3:47PM EDT | 585.00 | 64.24 | 44.22 | 44.88 | 0.00 | - | 11 | 0 | 85.46% |
| SPY240621P00590000 | 2024-06-17 3:25PM EDT | 590.00 | 42.92 | 44.17 | 44.78 | -5.86 | -12.01% | 3 | 1 | 56.19% |
| SPY240621P00595000 | 2024-06-12 12:09PM EDT | 595.00 | 52.67 | 49.17 | 49.77 | 0.00 | - | 2 | 3 | 60.62% |
| SPY240621P00600000 | 2024-06-17 12:08PM EDT | 600.00 | 57.40 | 54.16 | 54.76 | -1.30 | -2.21% | 2 | 2 | 64.89% |
| SPY240621P00605000 | 2024-05-23 3:55PM EDT | 605.00 | 79.34 | 59.15 | 59.76 | 0.00 | - | 1 | 0 | 69.09% |
| SPY240621P00610000 | 2024-06-13 1:42PM EDT | 610.00 | 69.01 | 64.15 | 64.75 | 0.00 | - | 30 | 30 | 73.19% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 615.00 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 222.68% |
| SPY240621P00620000 | 2024-06-17 12:08PM EDT | 620.00 | 77.43 | 74.14 | 74.74 | -1.31 | -1.66% | 1 | 1 | 81.13% |
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 625.00 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 510.66% |
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 630.00 | 120.76 | 100.19 | 100.89 | 0.00 | - | 4 | 0 | 196.61% |
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 635.00 | 117.53 | 101.43 | 102.08 | 0.00 | - | 1 | 0 | 181.77% |
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 640.00 | 140.98 | 110.18 | 110.89 | 0.00 | - | 4 | 0 | 207.53% |
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 645.00 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 536.19% |
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 650.00 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 309.33% |
| SPY240621P00655000 | 2024-06-13 1:48PM EDT | 655.00 | 114.03 | 109.10 | 109.70 | 0.00 | - | 1 | 0 | 106.54% |
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 660.00 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 554.25% |
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 665.00 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 560.11% |
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 670.00 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 565.84% |
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 675.00 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 325.16% |
| SPY240621P00680000 | 2024-05-16 3:00PM EDT | 680.00 | 149.95 | 138.17 | 139.05 | 0.00 | - | 1 | 0 | 169.21% |
