Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.369,57 +61,03 (+0,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-05-28 11:55AM EDT | 265.00 | 268.65 | 265.15 | 266.52 | 0.00 | - | 2 | 0 | 68.81% |
| SPY241018C00270000 | 2024-05-20 1:30PM EDT | 270.00 | 264.10 | 260.26 | 261.61 | 0.00 | - | - | 1 | 67.58% |
| SPY241018C00275000 | 2024-05-24 11:59AM EDT | 275.00 | 258.13 | 255.37 | 256.70 | 0.00 | - | 4 | 2 | 66.36% |
| SPY241018C00280000 | 2024-05-24 11:59AM EDT | 280.00 | 253.24 | 250.47 | 251.80 | 0.00 | - | 2 | 1 | 65.16% |
| SPY241018C00305000 | 2024-05-24 11:57AM EDT | 305.00 | 228.63 | 226.03 | 227.29 | 0.00 | - | 4 | 2 | 59.28% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 216.27 | 217.49 | 0.00 | - | 4 | 3 | 57.00% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 201.65 | 202.83 | 0.00 | - | 1 | 1 | 53.70% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 177.39 | 178.49 | 0.00 | - | 2 | 1 | 49.68% |
| SPY241018C00372000 | 2024-05-15 1:38PM EDT | 372.00 | 163.54 | 160.91 | 161.97 | 0.00 | - | - | 2 | 45.99% |
| SPY241018C00375000 | 2024-05-15 1:38PM EDT | 375.00 | 160.62 | 158.01 | 159.07 | 0.00 | - | - | 0 | 45.37% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 153.17 | 154.21 | 0.00 | - | - | 1 | 44.28% |
| SPY241018C00400000 | 2024-05-31 2:48PM EDT | 400.00 | 128.89 | 133.86 | 134.84 | -2.43 | -1.85% | 2 | 14 | 40.03% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 124.24 | 125.20 | 0.00 | - | - | 0 | 37.95% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 120.40 | 121.34 | 0.00 | - | - | 1 | 37.11% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 117.52 | 118.46 | 0.00 | - | - | 1 | 36.50% |
| SPY241018C00420000 | 2024-05-29 2:13PM EDT | 420.00 | 114.97 | 114.64 | 115.58 | 0.00 | - | - | 7 | 35.88% |
| SPY241018C00425000 | 2024-05-28 10:04AM EDT | 425.00 | 112.97 | 109.86 | 110.78 | 0.00 | - | 10 | 16 | 34.85% |
| SPY241018C00430000 | 2024-05-30 3:03PM EDT | 430.00 | 101.97 | 105.09 | 105.99 | 0.00 | - | 1 | 1 | 33.82% |
| SPY241018C00435000 | 2024-05-20 10:51AM EDT | 435.00 | 104.67 | 100.33 | 101.22 | 0.00 | - | - | 6 | 32.81% |
| SPY241018C00436000 | 2024-05-16 9:30AM EDT | 436.00 | 102.96 | 99.38 | 100.26 | 0.00 | - | - | 1 | 32.60% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 91.80 | 92.66 | 0.00 | - | - | 1 | 31.00% |
| SPY241018C00445000 | 2024-05-17 3:28PM EDT | 445.00 | 93.66 | 90.85 | 91.71 | 0.00 | - | 14 | 14 | 30.79% |
| SPY241018C00450000 | 2024-05-31 10:42AM EDT | 450.00 | 80.12 | 86.14 | 86.99 | -8.78 | -9.88% | 3 | 17 | 29.80% |
| SPY241018C00455000 | 2024-05-17 12:07PM EDT | 455.00 | 84.38 | 81.46 | 82.28 | 0.00 | - | 1 | 17 | 28.81% |
| SPY241018C00460000 | 2024-05-31 11:53AM EDT | 460.00 | 70.35 | 76.80 | 77.61 | -8.08 | -10.30% | 7 | 6 | 27.84% |
| SPY241018C00470000 | 2024-05-31 11:05AM EDT | 470.00 | 61.74 | 67.58 | 68.36 | -10.33 | -14.33% | 2 | 8 | 25.92% |
| SPY241018C00475000 | 2024-05-31 11:33AM EDT | 475.00 | 56.82 | 63.04 | 63.79 | -4.67 | -7.59% | 4 | 10 | 24.97% |
| SPY241018C00480000 | 2024-05-31 10:44AM EDT | 480.00 | 52.93 | 58.54 | 59.28 | -8.27 | -13.51% | 2 | 13 | 24.05% |
| SPY241018C00485000 | 2024-05-31 1:01PM EDT | 485.00 | 48.21 | 54.11 | 54.82 | -2.75 | -5.40% | 1 | 34 | 23.14% |
| SPY241018C00490000 | 2024-05-30 3:50PM EDT | 490.00 | 45.73 | 49.74 | 50.42 | 0.00 | - | 39 | 58 | 22.24% |
| SPY241018C00495000 | 2024-05-30 3:32PM EDT | 495.00 | 45.18 | 45.45 | 46.11 | +2.30 | +5.36% | 2 | 20 | 21.37% |
| SPY241018C00500000 | 2024-05-30 3:50PM EDT | 500.00 | 36.57 | 41.25 | 41.89 | -1.00 | -2.66% | 2 | 62 | 20.52% |
| SPY241018C00505000 | 2024-05-29 10:50AM EDT | 505.00 | 37.70 | 37.16 | 37.77 | 0.00 | - | 2 | 109 | 19.68% |
| SPY241018C00510000 | 2024-05-31 2:53PM EDT | 510.00 | 28.91 | 33.19 | 33.77 | -4.70 | -13.98% | 3 | 409 | 18.87% |
| SPY241018C00515000 | 2024-05-31 1:16PM EDT | 515.00 | 25.03 | 29.36 | 29.92 | -1.90 | -7.06% | 33 | 1,139 | 18.09% |
| SPY241018C00520000 | 2024-05-31 2:33PM EDT | 520.00 | 24.25 | 25.70 | 26.22 | +1.35 | +5.90% | 30 | 1,389 | 17.33% |
| SPY241018C00525000 | 2024-05-31 4:10PM EDT | 525.00 | 22.29 | 22.40 | 22.49 | +2.45 | +12.35% | 1,149 | 4,179 | 16.43% |
| SPY241018C00530000 | 2024-05-31 3:39PM EDT | 530.00 | 16.52 | 19.12 | 19.21 | -0.45 | -2.65% | 786 | 3,292 | 15.75% |
| SPY241018C00535000 | 2024-05-31 4:00PM EDT | 535.00 | 16.05 | 16.11 | 16.17 | +1.98 | +14.07% | 170 | 1,339 | 15.10% |
| SPY241018C00540000 | 2024-05-31 4:00PM EDT | 540.00 | 13.34 | 13.34 | 13.40 | +1.82 | +15.80% | 91 | 1,503 | 14.50% |
| SPY241018C00545000 | 2024-05-31 12:49PM EDT | 545.00 | 9.20 | 10.86 | 10.93 | 0.00 | - | 5,059 | 6,348 | 13.95% |
| SPY241018C00550000 | 2024-05-31 4:12PM EDT | 550.00 | 8.67 | 8.69 | 8.76 | +1.35 | +18.44% | 52 | 3,816 | 13.45% |
| SPY241018C00555000 | 2024-05-31 4:12PM EDT | 555.00 | 6.81 | 6.83 | 6.89 | +1.18 | +20.96% | 16 | 856 | 12.99% |
| SPY241018C00560000 | 2024-05-31 3:59PM EDT | 560.00 | 5.10 | 5.27 | 5.33 | +0.76 | +17.51% | 122 | 2,435 | 12.59% |
| SPY241018C00565000 | 2024-05-31 3:57PM EDT | 565.00 | 3.89 | 4.00 | 4.05 | +0.41 | +11.78% | 10,021 | 10,473 | 12.24% |
| SPY241018C00570000 | 2024-05-31 2:44PM EDT | 570.00 | 2.23 | 2.99 | 3.04 | -0.33 | -12.89% | 522 | 678 | 11.95% |
| SPY241018C00575000 | 2024-05-31 2:44PM EDT | 575.00 | 1.65 | 2.21 | 2.26 | -0.15 | -8.33% | 20 | 1,959 | 11.73% |
| SPY241018C00580000 | 2024-05-31 4:13PM EDT | 580.00 | 1.63 | 1.62 | 1.65 | +0.32 | +24.43% | 154 | 1,872 | 11.52% |
| SPY241018C00585000 | 2024-05-31 3:55PM EDT | 585.00 | 1.13 | 1.18 | 1.21 | +0.12 | +11.88% | 1,348 | 1,718 | 11.39% |
| SPY241018C00590000 | 2024-05-31 12:11PM EDT | 590.00 | 0.59 | 0.86 | 0.89 | -0.13 | -18.06% | 136 | 802 | 11.31% |
| SPY241018C00595000 | 2024-05-31 3:56PM EDT | 595.00 | 0.64 | 0.64 | 0.66 | +0.09 | +16.36% | 151 | 129 | 11.29% |
| SPY241018C00600000 | 2024-05-31 4:11PM EDT | 600.00 | 0.47 | 0.48 | 0.50 | +0.06 | +14.63% | 107 | 5,755 | 11.33% |
| SPY241018C00605000 | 2024-05-30 3:39PM EDT | 605.00 | 0.31 | 0.36 | 0.39 | 0.00 | - | 3 | 405 | 11.43% |
| SPY241018C00610000 | 2024-05-29 9:41AM EDT | 610.00 | 0.23 | 0.29 | 0.30 | -0.05 | -17.86% | 3 | 1,474 | 11.51% |
| SPY241018C00615000 | 2024-05-29 3:58PM EDT | 615.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 2 | 1,218 | 11.66% |
| SPY241018C00620000 | 2024-05-31 9:30AM EDT | 620.00 | 0.15 | 0.19 | 0.20 | -0.06 | -28.57% | 4 | 1,788 | 11.87% |
| SPY241018C00625000 | 2024-05-31 3:07PM EDT | 625.00 | 0.13 | 0.15 | 0.17 | -0.04 | -23.53% | 2 | 801 | 12.11% |
| SPY241018C00630000 | 2024-05-28 10:10AM EDT | 630.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 357 | 1,281 | 12.28% |
| SPY241018C00635000 | 2024-05-31 3:48PM EDT | 635.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 174 | 59 | 12.53% |
| SPY241018C00640000 | 2024-05-31 1:09PM EDT | 640.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 144 | 401 | 12.84% |
| SPY241018C00645000 | 2024-05-31 12:04PM EDT | 645.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 121 | 16 | 12.99% |
| SPY241018C00650000 | 2024-05-29 9:53AM EDT | 650.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 70 | 1,455 | 13.23% |
| SPY241018C00655000 | 2024-05-30 2:43PM EDT | 655.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 955 | 13.67% |
| SPY241018C00660000 | 2024-05-30 10:19AM EDT | 660.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 13.87% |
| SPY241018C00670000 | 2024-05-31 2:26PM EDT | 670.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 48 | 1 | 14.45% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-05-31 3:49PM EDT | 265.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 101 | 923 | 44.48% |
| SPY241018P00270000 | 2024-05-20 1:23PM EDT | 270.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 210 | 220 | 43.85% |
| SPY241018P00275000 | 2024-05-30 10:07AM EDT | 275.00 | 0.24 | 0.22 | 0.23 | 0.00 | - | 800 | 810 | 42.97% |
| SPY241018P00280000 | 2024-05-31 1:08PM EDT | 280.00 | 0.28 | 0.24 | 0.25 | +0.02 | +7.69% | 146 | 46 | 42.29% |
| SPY241018P00285000 | 2024-05-31 2:32PM EDT | 285.00 | 0.28 | 0.25 | 0.26 | 0.00 | - | 36 | 314 | 41.41% |
| SPY241018P00290000 | 2024-05-29 4:02PM EDT | 290.00 | 0.32 | 0.27 | 0.28 | 0.00 | - | 3 | 28 | 40.67% |
| SPY241018P00295000 | 2024-05-24 3:36PM EDT | 295.00 | 0.30 | 0.29 | 0.30 | 0.00 | - | 5 | 5 | 39.97% |
| SPY241018P00300000 | 2024-05-22 1:35PM EDT | 300.00 | 0.31 | 0.31 | 0.32 | 0.00 | - | 10 | 12 | 39.21% |
| SPY241018P00305000 | 2024-05-28 2:06PM EDT | 305.00 | 0.34 | 0.33 | 0.34 | 0.00 | - | 4 | 15 | 38.48% |
| SPY241018P00315000 | 2024-05-17 1:39PM EDT | 315.00 | 0.39 | 0.38 | 0.39 | 0.00 | - | 3 | 13 | 37.09% |
| SPY241018P00320000 | 2024-05-22 3:47PM EDT | 320.00 | 0.41 | 0.40 | 0.42 | 0.00 | - | 10 | 43 | 36.43% |
| SPY241018P00324000 | 2024-05-10 3:14PM EDT | 324.00 | 0.51 | 0.42 | 0.44 | 0.00 | - | 15 | 28 | 35.83% |
| SPY241018P00325000 | 2024-05-30 2:53PM EDT | 325.00 | 0.49 | 0.43 | 0.44 | 0.00 | - | 25 | 67 | 35.62% |
| SPY241018P00329000 | 2024-05-15 4:00PM EDT | 329.00 | 0.49 | 0.45 | 0.47 | 0.00 | - | - | 1 | 35.13% |
| SPY241018P00330000 | 2024-05-30 2:13PM EDT | 330.00 | 0.51 | 0.46 | 0.47 | 0.00 | - | 2 | 95 | 34.94% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.46 | 0.48 | 0.00 | - | - | 102 | 34.84% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.47 | 0.49 | 0.00 | - | 10 | 10 | 34.74% |
| SPY241018P00333000 | 2024-05-24 2:45PM EDT | 333.00 | 0.49 | 0.47 | 0.49 | 0.00 | - | 11 | 12 | 34.53% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.48 | 0.50 | 0.00 | - | 2 | 3 | 34.42% |
| SPY241018P00335000 | 2024-05-23 9:47AM EDT | 335.00 | 0.50 | 0.49 | 0.50 | 0.00 | - | - | 1 | 34.23% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.49 | 0.51 | 0.00 | - | - | 1 | 34.13% |
| SPY241018P00339000 | 2024-05-15 12:53PM EDT | 339.00 | 0.54 | 0.51 | 0.53 | 0.00 | - | - | 6 | 33.72% |
| SPY241018P00340000 | 2024-05-30 10:40AM EDT | 340.00 | 0.57 | 0.52 | 0.54 | -0.04 | -6.56% | 1 | 103 | 33.61% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.53 | 0.55 | 0.00 | - | - | 4 | 33.30% |
| SPY241018P00343000 | 2024-05-17 1:39PM EDT | 343.00 | 0.56 | 0.54 | 0.56 | 0.00 | - | 3 | 3 | 33.18% |
| SPY241018P00345000 | 2024-05-24 3:03PM EDT | 345.00 | 0.59 | 0.55 | 0.57 | 0.00 | - | 34 | 155 | 32.87% |
| SPY241018P00346000 | 2024-05-16 3:27PM EDT | 346.00 | 0.60 | 0.56 | 0.58 | 0.00 | - | - | 148 | 32.76% |
| SPY241018P00349000 | 2024-05-20 1:23PM EDT | 349.00 | 0.58 | 0.58 | 0.60 | 0.00 | - | - | 3 | 32.32% |
| SPY241018P00350000 | 2024-05-30 2:19PM EDT | 350.00 | 0.66 | 0.58 | 0.61 | 0.00 | - | 1 | 2,214 | 32.22% |
| SPY241018P00356000 | 2024-05-29 1:32PM EDT | 356.00 | 0.74 | 0.63 | 0.65 | 0.00 | - | 1 | 176 | 31.34% |
| SPY241018P00358000 | 2024-05-20 12:53PM EDT | 358.00 | 0.65 | 0.64 | 0.67 | 0.00 | - | - | 3 | 31.09% |
| SPY241018P00359000 | 2024-05-20 9:40AM EDT | 359.00 | 0.66 | 0.65 | 0.68 | 0.00 | - | - | 111 | 30.97% |
| SPY241018P00360000 | 2024-05-28 12:30PM EDT | 360.00 | 0.69 | 0.66 | 0.68 | 0.00 | - | 3 | 21 | 30.77% |
| SPY241018P00364000 | 2024-05-21 4:00PM EDT | 364.00 | 0.68 | 0.69 | 0.72 | 0.00 | - | - | 93 | 30.26% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.70 | 0.73 | +0.11 | +14.47% | 10 | 770 | 30.14% |
| SPY241018P00366000 | 2024-05-28 10:52AM EDT | 366.00 | 0.76 | 0.71 | 0.73 | 0.00 | - | 156 | 273 | 29.94% |
| SPY241018P00368000 | 2024-05-28 10:52AM EDT | 368.00 | 0.78 | 0.73 | 0.75 | 0.00 | - | 169 | 325 | 29.68% |
| SPY241018P00370000 | 2024-05-30 3:47PM EDT | 370.00 | 0.90 | 0.74 | 0.77 | 0.00 | - | 2 | 135 | 29.42% |
| SPY241018P00372000 | 2024-05-21 12:57PM EDT | 372.00 | 0.77 | 0.76 | 0.79 | 0.00 | - | 156 | 317 | 29.15% |
| SPY241018P00373000 | 2024-05-23 2:06PM EDT | 373.00 | 0.95 | 0.77 | 0.80 | 0.00 | - | - | 3 | 29.02% |
| SPY241018P00375000 | 2024-05-23 3:12PM EDT | 375.00 | 0.98 | 0.79 | 0.82 | 0.00 | - | 1 | 200 | 28.75% |
| SPY241018P00376000 | 2024-05-28 2:28PM EDT | 376.00 | 0.89 | 0.80 | 0.83 | 0.00 | - | 117 | 117 | 28.61% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.81 | 0.84 | 0.00 | - | 156 | 156 | 28.47% |
| SPY241018P00379000 | 2024-05-13 11:25AM EDT | 379.00 | 1.02 | 0.83 | 0.86 | 0.00 | - | 1 | 1 | 28.20% |
| SPY241018P00380000 | 2024-05-31 3:50PM EDT | 380.00 | 0.90 | 0.85 | 0.87 | -0.09 | -9.09% | 5 | 49 | 28.05% |
| SPY241018P00381000 | 2024-05-16 10:26AM EDT | 381.00 | 0.90 | 0.85 | 0.88 | 0.00 | - | - | 2,001 | 27.92% |
| SPY241018P00382000 | 2024-05-17 11:45AM EDT | 382.00 | 0.93 | 0.86 | 0.89 | 0.00 | - | 111 | 122 | 27.78% |
| SPY241018P00383000 | 2024-05-28 9:34AM EDT | 383.00 | 0.90 | 0.87 | 0.90 | 0.00 | - | 1 | 1 | 27.64% |
| SPY241018P00384000 | 2024-05-21 11:09AM EDT | 384.00 | 0.90 | 0.89 | 0.91 | 0.00 | - | 265 | 429 | 27.50% |
| SPY241018P00386000 | 2024-05-23 9:39AM EDT | 386.00 | 0.92 | 0.91 | 0.93 | 0.00 | - | - | 2 | 27.21% |
| SPY241018P00387000 | 2024-05-09 1:34PM EDT | 387.00 | 1.20 | 0.92 | 0.94 | 0.00 | - | 2 | 2 | 27.08% |
| SPY241018P00388000 | 2024-05-24 1:31PM EDT | 388.00 | 1.00 | 0.93 | 0.95 | 0.00 | - | 40 | 45 | 26.93% |
| SPY241018P00389000 | 2024-05-30 9:51AM EDT | 389.00 | 1.12 | 0.94 | 0.97 | 0.00 | - | 1 | 1,177 | 26.83% |
| SPY241018P00390000 | 2024-05-31 4:01PM EDT | 390.00 | 0.98 | 0.95 | 0.98 | -0.11 | -10.09% | 1 | 5,145 | 26.69% |
| SPY241018P00391000 | 2024-05-28 2:47PM EDT | 391.00 | 1.12 | 0.97 | 0.99 | 0.00 | - | 148 | 583 | 26.54% |
| SPY241018P00392000 | 2024-05-20 3:31PM EDT | 392.00 | 1.00 | 0.98 | 1.00 | 0.00 | - | 1,583 | 1,754 | 26.40% |
| SPY241018P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 1.05 | 0.99 | 1.01 | 0.00 | - | - | 1,171 | 26.25% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 1.00 | 1.03 | 0.00 | - | 57 | 57 | 26.15% |
| SPY241018P00395000 | 2024-05-30 11:05AM EDT | 395.00 | 1.24 | 1.02 | 1.04 | 0.00 | - | 2 | 4 | 26.00% |
| SPY241018P00396000 | 2024-05-21 3:54PM EDT | 396.00 | 1.02 | 1.03 | 1.05 | 0.00 | - | - | 70 | 25.86% |
| SPY241018P00397000 | 2024-05-23 9:33AM EDT | 397.00 | 1.07 | 1.03 | 1.07 | 0.00 | - | 1 | 337 | 25.76% |
| SPY241018P00398000 | 2024-05-30 2:13PM EDT | 398.00 | 1.21 | 1.05 | 1.08 | 0.00 | - | 1 | 1 | 25.60% |
| SPY241018P00399000 | 2024-05-30 3:33PM EDT | 399.00 | 1.26 | 1.07 | 1.09 | 0.00 | - | 1 | 1,182 | 25.45% |
| SPY241018P00400000 | 2024-05-31 9:56AM EDT | 400.00 | 1.24 | 1.08 | 1.11 | -0.06 | -4.62% | 20 | 9,930 | 25.35% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 1.09 | 1.12 | 0.00 | - | - | 1,639 | 25.20% |
| SPY241018P00402000 | 2024-05-23 2:00PM EDT | 402.00 | 1.32 | 1.11 | 1.13 | 0.00 | - | 160 | 160 | 25.05% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 1.12 | 1.15 | 0.00 | - | 5 | 259 | 24.93% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 1.14 | 1.16 | 0.00 | - | - | 669 | 24.78% |
| SPY241018P00405000 | 2024-05-29 10:11AM EDT | 405.00 | 1.40 | 1.15 | 1.18 | 0.00 | - | 957 | 1,023 | 24.67% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 1.17 | 1.19 | 0.00 | - | 111 | 164 | 24.52% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 1.18 | 1.21 | 0.00 | - | 148 | 148 | 24.40% |
| SPY241018P00408000 | 2024-05-29 10:24AM EDT | 408.00 | 1.44 | 1.19 | 1.23 | 0.00 | - | 257 | 406 | 24.29% |
| SPY241018P00409000 | 2024-05-23 2:00PM EDT | 409.00 | 1.45 | 1.22 | 1.24 | 0.00 | - | - | 105 | 24.13% |
| SPY241018P00410000 | 2024-05-30 3:05PM EDT | 410.00 | 1.44 | 1.23 | 1.26 | 0.00 | - | 3 | 181 | 24.01% |
| SPY241018P00411000 | 2024-05-17 10:00AM EDT | 411.00 | 1.34 | 1.25 | 1.28 | 0.00 | - | 105 | 105 | 23.89% |
| SPY241018P00412000 | 2024-05-22 4:08PM EDT | 412.00 | 1.35 | 1.27 | 1.29 | 0.00 | - | - | 1,036 | 23.74% |
| SPY241018P00413000 | 2024-05-22 2:19PM EDT | 413.00 | 1.38 | 1.28 | 1.31 | 0.00 | - | - | 658 | 23.62% |
| SPY241018P00414000 | 2024-05-28 10:18AM EDT | 414.00 | 1.41 | 1.30 | 1.33 | 0.00 | - | 702 | 854 | 23.49% |
| SPY241018P00415000 | 2024-05-30 3:38PM EDT | 415.00 | 1.61 | 1.32 | 1.35 | 0.00 | - | 3 | 175 | 23.37% |
| SPY241018P00416000 | 2024-05-30 12:07PM EDT | 416.00 | 1.57 | 1.34 | 1.36 | 0.00 | - | 427 | 427 | 23.21% |
| SPY241018P00418000 | 2024-05-29 3:43PM EDT | 418.00 | 1.60 | 1.37 | 1.40 | 0.00 | - | 2 | 158 | 22.96% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 1.39 | 1.42 | 0.00 | - | 117 | 118 | 22.83% |
| SPY241018P00420000 | 2024-05-31 12:33PM EDT | 420.00 | 1.82 | 1.41 | 1.44 | +0.09 | +5.20% | 16 | 134 | 22.70% |
| SPY241018P00421000 | 2024-05-30 1:01PM EDT | 421.00 | 1.65 | 1.43 | 1.46 | 0.00 | - | 10 | 56 | 22.57% |
| SPY241018P00422000 | 2024-05-31 3:07PM EDT | 422.00 | 1.52 | 1.45 | 1.48 | -0.26 | -14.61% | 2 | 28 | 22.44% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 1.47 | 1.50 | +0.09 | +5.66% | 2 | 3 | 22.30% |
| SPY241018P00425000 | 2024-05-31 11:50AM EDT | 425.00 | 1.88 | 1.51 | 1.55 | +0.02 | +1.08% | 1 | 1,948 | 22.07% |
| SPY241018P00426000 | 2024-05-30 4:03PM EDT | 426.00 | 1.88 | 1.53 | 1.57 | 0.00 | - | 1 | 10 | 21.94% |
| SPY241018P00427000 | 2024-05-28 11:57AM EDT | 427.00 | 1.66 | 1.55 | 1.59 | 0.00 | - | 10 | 10 | 21.80% |
| SPY241018P00428000 | 2024-05-28 10:03AM EDT | 428.00 | 1.70 | 1.58 | 1.61 | 0.00 | - | 648 | 1,105 | 21.66% |
| SPY241018P00429000 | 2024-05-28 11:14AM EDT | 429.00 | 1.73 | 1.61 | 1.64 | 0.00 | - | 33 | 34 | 21.55% |
| SPY241018P00430000 | 2024-05-31 2:20PM EDT | 430.00 | 1.70 | 1.63 | 1.66 | -0.32 | -15.84% | 13 | 261 | 21.41% |
| SPY241018P00431000 | 2024-05-28 11:14AM EDT | 431.00 | 1.78 | 1.65 | 1.69 | 0.00 | - | 33 | 48 | 21.30% |
| SPY241018P00432000 | 2024-05-09 1:04PM EDT | 432.00 | 2.28 | 1.67 | 1.71 | 0.00 | - | 3 | 3 | 21.16% |
| SPY241018P00433000 | 2024-05-31 12:39PM EDT | 433.00 | 2.20 | 1.70 | 1.74 | +0.37 | +20.22% | 1 | 66 | 21.04% |
| SPY241018P00434000 | 2024-05-30 11:23AM EDT | 434.00 | 2.07 | 1.72 | 1.77 | 0.00 | - | 1 | 19 | 20.92% |
| SPY241018P00435000 | 2024-05-30 3:24PM EDT | 435.00 | 2.10 | 1.75 | 1.79 | 0.00 | - | 4 | 590 | 20.78% |
| SPY241018P00436000 | 2024-05-29 11:06AM EDT | 436.00 | 2.11 | 1.79 | 1.82 | 0.00 | - | 22 | 23 | 20.66% |
| SPY241018P00437000 | 2024-05-28 11:14AM EDT | 437.00 | 1.94 | 1.81 | 1.85 | 0.00 | - | 5 | 6 | 20.54% |
| SPY241018P00438000 | 2024-05-28 11:14AM EDT | 438.00 | 1.97 | 1.83 | 1.88 | 0.00 | - | 100 | 100 | 20.42% |
| SPY241018P00439000 | 2024-05-21 11:30AM EDT | 439.00 | 1.87 | 1.87 | 1.91 | 0.00 | - | 3 | 3 | 20.29% |
| SPY241018P00440000 | 2024-05-30 1:50PM EDT | 440.00 | 2.18 | 1.89 | 1.94 | +0.01 | +0.46% | 16 | 292 | 20.17% |
| SPY241018P00441000 | 2024-05-24 1:35PM EDT | 441.00 | 2.05 | 1.93 | 1.97 | 0.00 | - | 1 | 19 | 20.04% |
| SPY241018P00442000 | 2024-05-23 2:06PM EDT | 442.00 | 2.38 | 1.96 | 2.00 | 0.00 | - | 1 | 18 | 19.91% |
| SPY241018P00443000 | 2024-05-30 10:08AM EDT | 443.00 | 2.32 | 1.99 | 2.03 | 0.00 | - | 1 | 96 | 19.78% |
| SPY241018P00444000 | 2024-05-31 12:39PM EDT | 444.00 | 2.63 | 2.02 | 2.07 | +0.23 | +9.58% | 1 | 7 | 19.68% |
| SPY241018P00445000 | 2024-05-31 12:29PM EDT | 445.00 | 2.72 | 2.05 | 2.10 | +0.10 | +3.82% | 1 | 30 | 19.54% |
| SPY241018P00450000 | 2024-05-31 4:12PM EDT | 450.00 | 2.27 | 2.24 | 2.28 | -0.58 | -20.35% | 79 | 2,143 | 18.92% |
| SPY241018P00455000 | 2024-05-31 1:22PM EDT | 455.00 | 3.09 | 2.44 | 2.49 | +0.21 | +7.29% | 1 | 189 | 18.33% |
| SPY241018P00460000 | 2024-05-31 4:01PM EDT | 460.00 | 2.67 | 2.67 | 2.72 | -0.63 | -19.09% | 77 | 2,092 | 17.72% |
| SPY241018P00465000 | 2024-05-31 11:19AM EDT | 465.00 | 3.76 | 2.93 | 2.98 | -0.02 | -0.53% | 4 | 1,460 | 17.12% |
| SPY241018P00470000 | 2024-05-31 3:55PM EDT | 470.00 | 3.39 | 3.24 | 3.29 | -0.59 | -14.82% | 19 | 6,856 | 16.54% |
| SPY241018P00475000 | 2024-05-31 3:36PM EDT | 475.00 | 4.19 | 3.59 | 3.64 | -0.02 | -0.48% | 53 | 3,350 | 15.96% |
| SPY241018P00480000 | 2024-05-31 4:01PM EDT | 480.00 | 3.97 | 3.99 | 4.05 | -0.94 | -19.14% | 154 | 3,205 | 15.40% |
| SPY241018P00485000 | 2024-05-31 3:48PM EDT | 485.00 | 5.00 | 4.45 | 4.51 | -0.37 | -6.89% | 7 | 6,731 | 14.82% |
| SPY241018P00490000 | 2024-05-31 4:01PM EDT | 490.00 | 4.93 | 4.98 | 5.05 | -1.34 | -21.37% | 392 | 4,080 | 14.27% |
| SPY241018P00495000 | 2024-05-31 3:47PM EDT | 495.00 | 6.34 | 5.59 | 5.67 | -0.40 | -5.93% | 341 | 1,095 | 13.70% |
| SPY241018P00500000 | 2024-05-31 4:02PM EDT | 500.00 | 6.36 | 6.31 | 6.40 | -1.50 | -19.08% | 198 | 3,040 | 13.16% |
| SPY241018P00505000 | 2024-05-31 3:47PM EDT | 505.00 | 8.09 | 7.15 | 7.24 | -0.80 | -9.00% | 535 | 3,272 | 12.60% |
| SPY241018P00510000 | 2024-05-31 3:04PM EDT | 510.00 | 10.00 | 8.12 | 8.21 | -0.06 | -0.60% | 841 | 5,460 | 12.04% |
| SPY241018P00515000 | 2024-05-31 4:00PM EDT | 515.00 | 9.40 | 9.23 | 9.34 | -1.98 | -17.40% | 141 | 2,308 | 11.47% |
| SPY241018P00520000 | 2024-05-31 4:11PM EDT | 520.00 | 10.67 | 10.57 | 10.66 | -2.28 | -17.61% | 253 | 8,609 | 10.90% |
| SPY241018P00525000 | 2024-05-31 4:02PM EDT | 525.00 | 12.16 | 12.12 | 12.20 | -2.34 | -16.14% | 465 | 6,084 | 10.32% |
| SPY241018P00530000 | 2024-05-31 4:06PM EDT | 530.00 | 14.02 | 13.93 | 14.01 | -2.38 | -14.51% | 1,155 | 5,341 | 9.73% |
| SPY241018P00535000 | 2024-05-31 3:50PM EDT | 535.00 | 17.55 | 16.07 | 16.18 | -1.29 | -6.85% | 790 | 2,034 | 9.17% |
| SPY241018P00540000 | 2024-05-31 3:41PM EDT | 540.00 | 20.53 | 18.41 | 18.93 | -0.57 | -2.70% | 4 | 322 | 8.79% |
| SPY241018P00545000 | 2024-05-31 12:43PM EDT | 545.00 | 27.64 | 21.33 | 21.91 | +3.21 | +13.14% | 3 | 945 | 8.27% |
| SPY241018P00550000 | 2024-05-31 2:51PM EDT | 550.00 | 30.13 | 24.70 | 25.34 | +4.30 | +16.65% | 5 | 65 | 7.79% |
| SPY241018P00555000 | 2024-05-31 1:06PM EDT | 555.00 | 35.51 | 28.54 | 29.22 | +5.44 | +18.09% | 13 | 8 | 7.36% |
| SPY241018P00560000 | 2024-05-30 1:41PM EDT | 560.00 | 34.99 | 32.78 | 33.50 | 0.00 | - | 25 | 20 | 7.02% |
| SPY241018P00565000 | 2024-05-29 9:44AM EDT | 565.00 | 39.45 | 37.33 | 38.07 | 0.00 | - | 18 | 0 | 6.74% |
| SPY241018P00570000 | 2024-05-31 9:55AM EDT | 570.00 | 46.95 | 42.18 | 42.96 | +1.65 | +3.64% | 10 | 0 | 7.04% |
| SPY241018P00575000 | 2024-05-17 11:12AM EDT | 575.00 | 46.26 | 47.18 | 47.96 | 0.00 | - | 20 | 0 | 7.69% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 57.18 | 57.97 | 0.00 | - | 1 | 0 | 8.96% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 122.10 | 123.05 | 0.00 | - | - | 0 | 16.54% |
