Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY191213C00265000 | 2019-12-11 3:59PM EST | 265.00 | 49.58 | 49.56 | 49.68 | +1.16 | +2.40% | 10 | 20 | 121.68% |
SPY191213C00270000 | 2019-12-09 9:54AM EST | 270.00 | 45.12 | 44.56 | 44.68 | 0.00 | - | 10 | 10 | 110.35% |
SPY191213C00272500 | 2019-12-02 2:40PM EST | 272.50 | 40.13 | 42.06 | 42.18 | 0.00 | - | 59 | 65 | 104.69% |
SPY191213C00275000 | 2019-12-10 2:14PM EST | 275.00 | 39.25 | 39.57 | 39.68 | 0.00 | - | 3 | 3 | 99.32% |
SPY191213C00277500 | 2019-12-02 2:40PM EST | 277.50 | 35.13 | 37.06 | 37.18 | 0.00 | - | - | 2 | 93.46% |
SPY191213C00280000 | 2019-12-06 10:58AM EST | 280.00 | 35.05 | 34.56 | 34.68 | 0.00 | - | 48 | 84 | 87.79% |
SPY191213C00281000 | 2019-11-29 9:39AM EST | 281.00 | 33.74 | 33.56 | 33.68 | 0.00 | - | 4 | 17 | 85.55% |
SPY191213C00282000 | 2019-12-10 11:53AM EST | 282.00 | 32.21 | 32.56 | 32.68 | 0.00 | - | 35 | 48 | 83.30% |
SPY191213C00282500 | 2019-12-09 12:05AM EST | 282.50 | 31.36 | 32.07 | 32.19 | 0.00 | - | - | 10 | 82.72% |
SPY191213C00283000 | 2019-11-18 12:12AM EST | 283.00 | 26.79 | 31.57 | 31.69 | 0.00 | - | - | 275 | 81.64% |
SPY191213C00284000 | 2019-12-03 12:02PM EST | 284.00 | 24.54 | 30.58 | 30.68 | 0.00 | - | - | 2 | 79.30% |
SPY191213C00285000 | 2019-12-04 3:48PM EST | 285.00 | 26.90 | 29.58 | 29.68 | 0.00 | - | 4 | 280 | 77.05% |
SPY191213C00286000 | 2019-10-31 2:36PM EST | 286.00 | 18.86 | 28.74 | 28.84 | 0.00 | - | 2 | 2 | 81.64% |
SPY191213C00287000 | 2019-12-10 3:59PM EST | 287.00 | 26.68 | 27.58 | 27.68 | 0.00 | - | 10 | 184 | 72.56% |
SPY191213C00288000 | 2019-12-09 2:06PM EST | 288.00 | 26.30 | 26.58 | 26.68 | 0.00 | - | 4 | 31 | 70.31% |
SPY191213C00289000 | 2019-12-02 3:06PM EST | 289.00 | 23.51 | 25.58 | 25.68 | 0.00 | - | 53 | 51 | 68.07% |
SPY191213C00290000 | 2019-12-10 11:53AM EST | 290.00 | 24.23 | 24.58 | 24.68 | 0.00 | - | 32 | 141 | 65.77% |
SPY191213C00291000 | 2019-12-09 1:22PM EST | 291.00 | 23.52 | 23.58 | 23.68 | 0.00 | - | 22 | 125 | 63.48% |
SPY191213C00292000 | 2019-12-11 2:39PM EST | 292.00 | 22.49 | 22.59 | 22.68 | +2.00 | +9.76% | 3 | 56 | 61.43% |
SPY191213C00292500 | 2019-12-04 9:32AM EST | 292.50 | 18.41 | 22.08 | 22.19 | 0.00 | - | - | 9 | 60.25% |
SPY191213C00293000 | 2019-12-10 2:10PM EST | 293.00 | 21.15 | 21.59 | 21.69 | 0.00 | - | 1 | 100 | 59.38% |
SPY191213C00294000 | 2019-12-11 10:47AM EST | 294.00 | 20.17 | 20.59 | 20.68 | +0.21 | +1.05% | 3 | 38 | 56.84% |
SPY191213C00295000 | 2019-12-11 3:56PM EST | 295.00 | 19.45 | 19.59 | 19.69 | +0.25 | +1.30% | 13 | 346 | 54.69% |
SPY191213C00296000 | 2019-12-06 2:17PM EST | 296.00 | 19.11 | 18.59 | 18.69 | 0.00 | - | 1 | 205 | 52.39% |
SPY191213C00297000 | 2019-12-06 3:48PM EST | 297.00 | 18.15 | 17.59 | 17.69 | 0.00 | - | 25 | 224 | 50.10% |
SPY191213C00297500 | 2019-12-11 3:54PM EST | 297.50 | 17.10 | 17.08 | 17.20 | -0.77 | -4.31% | 9 | 102 | 50.93% |
SPY191213C00298000 | 2019-12-11 2:27PM EST | 298.00 | 16.35 | 16.59 | 16.69 | -0.04 | -0.24% | 4 | 220 | 49.41% |
SPY191213C00298500 | 2019-12-04 9:31AM EST | 298.50 | 12.63 | 16.09 | 16.20 | 0.00 | - | - | 29 | 48.54% |
SPY191213C00299000 | 2019-12-11 3:58PM EST | 299.00 | 15.51 | 15.59 | 15.69 | +0.56 | +3.75% | 192 | 443 | 46.97% |
SPY191213C00299500 | 2019-12-04 11:46AM EST | 299.50 | 12.81 | 15.09 | 15.20 | 0.00 | - | - | 28 | 46.09% |
SPY191213C00300000 | 2019-12-11 3:30PM EST | 300.00 | 14.45 | 14.60 | 14.70 | +0.48 | +3.44% | 29 | 1,163 | 44.87% |
SPY191213C00300500 | 2019-12-10 1:46PM EST | 300.50 | 13.58 | 14.09 | 14.21 | 0.00 | - | 20 | 32 | 43.95% |
SPY191213C00301000 | 2019-12-11 3:20PM EST | 301.00 | 13.35 | 13.60 | 13.70 | +0.24 | +1.83% | 5 | 809 | 42.43% |
SPY191213C00301500 | 2019-12-11 2:14PM EST | 301.50 | 12.75 | 13.10 | 13.21 | +2.00 | +18.60% | 1 | 149 | 41.46% |
SPY191213C00302000 | 2019-12-11 3:35PM EST | 302.00 | 12.59 | 12.61 | 12.70 | +0.46 | +3.79% | 104 | 774 | 39.94% |
SPY191213C00302500 | 2019-12-11 3:48PM EST | 302.50 | 11.75 | 12.10 | 12.22 | +0.10 | +0.86% | 39 | 733 | 39.26% |
SPY191213C00303000 | 2019-12-11 3:26PM EST | 303.00 | 11.51 | 11.61 | 11.71 | +0.84 | +7.87% | 22 | 1,274 | 37.70% |
SPY191213C00303500 | 2019-12-11 10:32AM EST | 303.50 | 10.81 | 11.11 | 11.22 | +0.74 | +7.35% | 1 | 62 | 36.72% |
SPY191213C00304000 | 2019-12-11 3:57PM EST | 304.00 | 10.57 | 10.62 | 10.72 | +0.38 | +3.73% | 106 | 1,447 | 35.45% |
SPY191213C00304500 | 2019-12-10 3:55PM EST | 304.50 | 9.10 | 10.11 | 10.23 | 0.00 | - | 2 | 5 | 34.38% |
SPY191213C00305000 | 2019-12-11 3:17PM EST | 305.00 | 9.34 | 9.63 | 9.72 | +0.45 | +5.06% | 15 | 9,742 | 32.86% |
SPY191213C00305500 | 2019-12-11 9:33AM EST | 305.50 | 8.54 | 9.12 | 9.24 | -1.16 | -11.96% | 23 | 565 | 32.03% |
SPY191213C00306000 | 2019-12-11 3:55PM EST | 306.00 | 8.58 | 8.64 | 8.74 | +0.64 | +8.06% | 74 | 1,260 | 30.69% |
SPY191213C00306500 | 2019-12-11 3:57PM EST | 306.50 | 8.06 | 8.14 | 8.25 | +0.68 | +9.21% | 27 | 386 | 29.59% |
SPY191213C00307000 | 2019-12-11 4:05PM EST | 307.00 | 7.71 | 7.66 | 7.75 | +1.07 | +16.11% | 154 | 10,414 | 28.22% |
SPY191213C00307500 | 2019-12-11 3:57PM EST | 307.50 | 7.14 | 7.16 | 7.27 | +0.10 | +1.42% | 76 | 1,924 | 27.25% |
SPY191213C00308000 | 2019-12-11 3:59PM EST | 308.00 | 6.70 | 6.69 | 6.78 | +0.84 | +14.33% | 39 | 3,214 | 26.05% |
SPY191213C00308500 | 2019-12-11 3:48PM EST | 308.50 | 5.86 | 6.20 | 6.31 | +0.23 | +4.09% | 93 | 442 | 25.20% |
SPY191213C00309000 | 2019-12-11 4:08PM EST | 309.00 | 5.77 | 5.73 | 5.82 | +0.54 | +10.33% | 230 | 5,417 | 23.93% |
SPY191213C00309500 | 2019-12-11 3:57PM EST | 309.50 | 5.18 | 5.25 | 5.35 | +0.92 | +21.60% | 183 | 1,474 | 22.93% |
SPY191213C00310000 | 2019-12-11 4:13PM EST | 310.00 | 4.86 | 4.79 | 4.88 | +0.51 | +11.72% | 678 | 14,595 | 21.88% |
SPY191213C00310500 | 2019-12-11 3:59PM EST | 310.50 | 4.33 | 4.32 | 4.42 | +0.59 | +15.78% | 170 | 1,377 | 20.92% |
SPY191213C00311000 | 2019-12-11 4:05PM EST | 311.00 | 3.93 | 3.88 | 3.96 | +0.63 | +19.09% | 722 | 11,808 | 19.85% |
SPY191213C00311500 | 2019-12-11 3:59PM EST | 311.50 | 3.48 | 3.43 | 3.52 | +0.37 | +11.90% | 404 | 2,075 | 18.97% |
SPY191213C00312000 | 2019-12-11 4:14PM EST | 312.00 | 3.05 | 3.03 | 3.06 | +0.26 | +9.32% | 5,162 | 9,981 | 17.70% |
SPY191213C00312500 | 2019-12-11 4:05PM EST | 312.50 | 2.65 | 2.61 | 2.65 | +0.29 | +12.29% | 1,085 | 5,230 | 16.94% |
SPY191213C00313000 | 2019-12-11 4:09PM EST | 313.00 | 2.24 | 2.21 | 2.24 | +0.19 | +9.27% | 3,121 | 6,918 | 15.99% |
SPY191213C00313500 | 2019-12-11 4:01PM EST | 313.50 | 1.81 | 1.83 | 1.87 | +0.07 | +4.02% | 4,026 | 2,700 | 15.28% |
SPY191213C00314000 | 2019-12-11 4:14PM EST | 314.00 | 1.50 | 1.49 | 1.51 | +0.07 | +4.90% | 25,734 | 10,089 | 14.43% |
SPY191213C00314500 | 2019-12-11 4:14PM EST | 314.50 | 1.20 | 1.18 | 1.20 | +0.02 | +1.69% | 12,358 | 4,502 | 13.82% |
SPY191213C00315000 | 2019-12-11 4:14PM EST | 315.00 | 0.91 | 0.91 | 0.92 | -0.03 | -3.19% | 22,540 | 29,628 | 13.18% |
SPY191213C00315500 | 2019-12-11 4:14PM EST | 315.50 | 0.68 | 0.67 | 0.69 | -0.04 | -5.56% | 10,511 | 4,386 | 12.73% |
SPY191213C00316000 | 2019-12-11 4:14PM EST | 316.00 | 0.48 | 0.49 | 0.50 | -0.05 | -9.43% | 20,544 | 16,979 | 12.33% |
SPY191213C00316500 | 2019-12-11 4:14PM EST | 316.50 | 0.35 | 0.33 | 0.35 | -0.06 | -14.63% | 6,480 | 3,669 | 11.96% |
SPY191213C00317000 | 2019-12-11 4:14PM EST | 317.00 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 8,063 | 11,249 | 11.57% |
SPY191213C00317500 | 2019-12-11 4:14PM EST | 317.50 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 1,842 | 8,972 | 11.33% |
SPY191213C00318000 | 2019-12-11 4:14PM EST | 318.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 10,403 | 23,913 | 11.33% |
SPY191213C00318500 | 2019-12-11 4:09PM EST | 318.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,276 | 2,063 | 11.48% |
SPY191213C00319000 | 2019-12-11 4:10PM EST | 319.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,186 | 4,782 | 11.72% |
SPY191213C00319500 | 2019-12-11 4:14PM EST | 319.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 404 | 4,519 | 11.62% |
SPY191213C00320000 | 2019-12-11 4:10PM EST | 320.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 754 | 11,103 | 11.72% |
SPY191213C00320500 | 2019-12-11 4:13PM EST | 320.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 183 | 2,658 | 12.60% |
SPY191213C00321000 | 2019-12-11 4:05PM EST | 321.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,504 | 15,465 | 12.11% |
SPY191213C00321500 | 2019-12-11 11:05AM EST | 321.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 262 | 517 | 14.26% |
SPY191213C00322000 | 2019-12-11 10:54AM EST | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 13,712 | 13.67% |
SPY191213C00322500 | 2019-12-11 2:15PM EST | 322.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 18 | 1,992 | 14.45% |
SPY191213C00323000 | 2019-12-11 3:11PM EST | 323.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,299 | 15.24% |
SPY191213C00324000 | 2019-12-11 11:31AM EST | 324.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,443 | 16.80% |
SPY191213C00325000 | 2019-12-10 9:37AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,375 | 18.36% |
SPY191213C00326000 | 2019-12-11 3:49PM EST | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,181 | 19.92% |
SPY191213C00327000 | 2019-12-06 3:54PM EST | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,211 | 6,174 | 21.09% |
SPY191213C00327500 | 2019-12-02 10:32AM EST | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 122 | 21.88% |
SPY191213C00328000 | 2019-12-02 10:32AM EST | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 966 | 22.66% |
SPY191213C00329000 | 2019-12-02 1:35PM EST | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 196 | 24.22% |
SPY191213C00330000 | 2019-12-02 2:36PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 314 | 25.78% |
SPY191213C00331000 | 2019-11-29 11:09AM EST | 331.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 26.95% |
SPY191213C00332000 | 2019-11-27 2:48PM EST | 332.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 476 | 580 | 28.13% |
SPY191213C00332500 | 2019-11-27 2:55PM EST | 332.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 355 | 356 | 28.91% |
SPY191213C00334000 | 2019-11-27 3:36PM EST | 334.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 70 | 31.25% |
SPY191213C00335000 | 2019-11-29 12:29PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 32.81% |
SPY191213C00337500 | 2019-11-27 2:27PM EST | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 35.94% |
SPY191213C00340000 | 2019-12-11 2:05PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 39.06% |
SPY191213C00342500 | 2019-11-07 12:23PM EST | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 24 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY191213P00265000 | 2019-12-10 1:13PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 33,765 | 75.00% |
SPY191213P00267500 | 2019-12-10 2:01PM EST | 267.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,023 | 31,706 | 71.88% |
SPY191213P00270000 | 2019-12-11 3:33PM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 8,657 | 68.75% |
SPY191213P00272500 | 2019-12-09 3:04PM EST | 272.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 2,632 | 64.06% |
SPY191213P00275000 | 2019-12-11 11:17AM EST | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 3,296 | 59.38% |
SPY191213P00277500 | 2019-12-11 1:05PM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 833 | 65,783 | 56.25% |
SPY191213P00280000 | 2019-12-11 2:59PM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 653 | 12,241 | 53.13% |
SPY191213P00281000 | 2019-12-11 2:43PM EST | 281.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 3,274 | 51.56% |
SPY191213P00282000 | 2019-12-10 1:08PM EST | 282.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 876 | 50.00% |
SPY191213P00282500 | 2019-12-05 2:57PM EST | 282.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 45 | 1,749 | 52.34% |
SPY191213P00283000 | 2019-12-11 2:42PM EST | 283.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 18,804 | 51.56% |
SPY191213P00284000 | 2019-12-11 3:36PM EST | 284.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 258 | 6,506 | 50.00% |
SPY191213P00285000 | 2019-12-11 3:49PM EST | 285.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 757 | 13,315 | 48.44% |
SPY191213P00286000 | 2019-12-11 4:01PM EST | 286.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,354 | 4,949 | 50.39% |
SPY191213P00287000 | 2019-12-11 2:06PM EST | 287.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,443 | 45.31% |
SPY191213P00287500 | 2019-12-11 10:30AM EST | 287.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 69 | 27,662 | 47.66% |
SPY191213P00288000 | 2019-12-11 11:02AM EST | 288.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 81 | 4,012 | 43.75% |
SPY191213P00289000 | 2019-12-11 4:14PM EST | 289.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,270 | 2,193 | 42.19% |
SPY191213P00290000 | 2019-12-11 11:35AM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,094 | 10,167 | 43.75% |
SPY191213P00291000 | 2019-12-11 2:27PM EST | 291.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 146 | 1,901 | 42.19% |
SPY191213P00292000 | 2019-12-11 3:49PM EST | 292.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 84 | 3,211 | 40.23% |
SPY191213P00292500 | 2019-12-11 10:53AM EST | 292.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 20 | 1,751 | 39.45% |
SPY191213P00293000 | 2019-12-10 4:00PM EST | 293.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 29 | 4,908 | 38.67% |
SPY191213P00294000 | 2019-12-10 4:09PM EST | 294.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 441 | 1,479 | 37.11% |
SPY191213P00295000 | 2019-12-11 3:12PM EST | 295.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 49 | 3,550 | 35.16% |
SPY191213P00295500 | 2019-12-10 10:16AM EST | 295.50 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 794 | 34.38% |
SPY191213P00296000 | 2019-12-11 3:58PM EST | 296.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 71 | 3,316 | 33.59% |
SPY191213P00296500 | 2019-12-11 9:43AM EST | 296.50 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 85 | 315 | 32.81% |
SPY191213P00297000 | 2019-12-11 2:13PM EST | 297.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,033 | 4,008 | 32.03% |
SPY191213P00297500 | 2019-12-11 3:38PM EST | 297.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 15 | 1,748 | 31.25% |
SPY191213P00298000 | 2019-12-11 3:51PM EST | 298.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,538 | 20,264 | 30.47% |
SPY191213P00298500 | 2019-12-11 3:39PM EST | 298.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 398 | 224 | 29.30% |
SPY191213P00299000 | 2019-12-11 4:11PM EST | 299.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,420 | 7,576 | 30.08% |
SPY191213P00299500 | 2019-12-11 3:12PM EST | 299.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 578 | 1,585 | 29.30% |
SPY191213P00300000 | 2019-12-11 4:11PM EST | 300.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,259 | 17,772 | 28.52% |
SPY191213P00300500 | 2019-12-11 2:47PM EST | 300.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 141 | 283 | 27.54% |
SPY191213P00301000 | 2019-12-11 3:29PM EST | 301.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 209 | 20,891 | 26.56% |
SPY191213P00301500 | 2019-12-11 3:57PM EST | 301.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 380 | 8,580 | 25.78% |
SPY191213P00302000 | 2019-12-11 4:03PM EST | 302.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,884 | 2,693 | 25.98% |
SPY191213P00302500 | 2019-12-11 3:03PM EST | 302.50 | 0.02 | 0.03 | 0.04 | -0.08 | -80.00% | 1,835 | 4,235 | 25.00% |
SPY191213P00303000 | 2019-12-11 3:53PM EST | 303.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 388 | 13,900 | 24.02% |
SPY191213P00303500 | 2019-12-11 4:10PM EST | 303.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,943 | 2,362 | 23.24% |
SPY191213P00304000 | 2019-12-11 4:07PM EST | 304.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,386 | 21,902 | 23.05% |
SPY191213P00304500 | 2019-12-11 4:02PM EST | 304.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 2,497 | 2,790 | 22.07% |
SPY191213P00305000 | 2019-12-11 4:14PM EST | 305.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 6,442 | 18,078 | 21.78% |
SPY191213P00305500 | 2019-12-11 3:59PM EST | 305.50 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,467 | 9,769 | 20.80% |
SPY191213P00306000 | 2019-12-11 4:15PM EST | 306.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 3,629 | 26,092 | 20.41% |
SPY191213P00306500 | 2019-12-11 3:59PM EST | 306.50 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 1,451 | 12,397 | 19.83% |
SPY191213P00307000 | 2019-12-11 4:14PM EST | 307.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 11,664 | 26,788 | 19.24% |
SPY191213P00307500 | 2019-12-11 3:59PM EST | 307.50 | 0.10 | 0.10 | 0.10 | -0.18 | -64.29% | 890 | 13,419 | 18.56% |
SPY191213P00308000 | 2019-12-11 4:13PM EST | 308.00 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 2,006 | 14,391 | 18.16% |
SPY191213P00308500 | 2019-12-11 4:00PM EST | 308.50 | 0.14 | 0.12 | 0.14 | -0.20 | -58.82% | 818 | 3,830 | 17.68% |
SPY191213P00309000 | 2019-12-11 4:12PM EST | 309.00 | 0.15 | 0.15 | 0.16 | -0.24 | -61.54% | 2,666 | 24,268 | 17.09% |
SPY191213P00309500 | 2019-12-11 4:04PM EST | 309.50 | 0.18 | 0.17 | 0.19 | -0.28 | -60.87% | 5,380 | 3,144 | 16.60% |
SPY191213P00310000 | 2019-12-11 4:15PM EST | 310.00 | 0.22 | 0.21 | 0.22 | -0.29 | -56.86% | 20,779 | 41,056 | 16.02% |
SPY191213P00310500 | 2019-12-11 4:11PM EST | 310.50 | 0.25 | 0.25 | 0.26 | -0.35 | -58.33% | 1,133 | 9,741 | 15.48% |
SPY191213P00311000 | 2019-12-11 4:14PM EST | 311.00 | 0.30 | 0.30 | 0.31 | -0.38 | -55.88% | 6,254 | 20,992 | 14.94% |
SPY191213P00311500 | 2019-12-11 4:10PM EST | 311.50 | 0.36 | 0.34 | 0.37 | -0.44 | -55.00% | 2,750 | 6,873 | 14.43% |
SPY191213P00312000 | 2019-12-11 4:14PM EST | 312.00 | 0.42 | 0.41 | 0.42 | -0.44 | -51.16% | 10,644 | 12,231 | 13.58% |
SPY191213P00312500 | 2019-12-11 4:13PM EST | 312.50 | 0.51 | 0.51 | 0.52 | -0.51 | -50.00% | 5,472 | 4,859 | 13.21% |
SPY191213P00313000 | 2019-12-11 4:14PM EST | 313.00 | 0.60 | 0.59 | 0.60 | -0.56 | -48.28% | 11,377 | 10,957 | 12.35% |
SPY191213P00313500 | 2019-12-11 4:11PM EST | 313.50 | 0.72 | 0.71 | 0.75 | -0.62 | -46.27% | 21,895 | 2,834 | 12.04% |
SPY191213P00314000 | 2019-12-11 4:14PM EST | 314.00 | 0.88 | 0.88 | 0.89 | -0.68 | -43.59% | 28,022 | 6,432 | 11.28% |
SPY191213P00314500 | 2019-12-11 4:14PM EST | 314.50 | 1.05 | 1.05 | 1.08 | -0.71 | -40.34% | 10,221 | 8,759 | 10.69% |
SPY191213P00315000 | 2019-12-11 4:14PM EST | 315.00 | 1.30 | 1.27 | 1.28 | -0.73 | -35.96% | 7,083 | 20,812 | 9.74% |
SPY191213P00315500 | 2019-12-11 4:14PM EST | 315.50 | 1.53 | 1.53 | 1.57 | -1.11 | -42.05% | 2,990 | 1,672 | 9.28% |
SPY191213P00316000 | 2019-12-11 4:12PM EST | 316.00 | 1.85 | 1.85 | 1.88 | -1.05 | -36.21% | 2,685 | 3,742 | 8.33% |
SPY191213P00316500 | 2019-12-11 3:58PM EST | 316.50 | 2.32 | 2.20 | 2.24 | -1.07 | -31.56% | 861 | 1,038 | 6.98% |
SPY191213P00317000 | 2019-12-11 4:10PM EST | 317.00 | 2.62 | 2.59 | 2.63 | -0.88 | -25.14% | 926 | 3,980 | 0.00% |
SPY191213P00317500 | 2019-12-11 3:59PM EST | 317.50 | 3.14 | 3.01 | 3.05 | -0.95 | -23.23% | 587 | 2,220 | 0.00% |
SPY191213P00318000 | 2019-12-11 3:56PM EST | 318.00 | 3.67 | 3.46 | 3.50 | -0.78 | -17.53% | 402 | 4,044 | 0.00% |
SPY191213P00318500 | 2019-12-11 1:58PM EST | 318.50 | 4.70 | 3.89 | 3.99 | -0.45 | -8.74% | 15 | 15 | 0.00% |
SPY191213P00319000 | 2019-12-11 3:59PM EST | 319.00 | 4.51 | 4.39 | 4.48 | -1.04 | -18.74% | 260 | 1,823 | 0.00% |
SPY191213P00319500 | 2019-12-11 9:34AM EST | 319.50 | 5.46 | 4.88 | 4.99 | -0.27 | -4.71% | 133 | 606 | 0.00% |
SPY191213P00320000 | 2019-12-11 3:59PM EST | 320.00 | 5.56 | 5.39 | 5.48 | -0.70 | -11.18% | 150 | 205 | 0.00% |
SPY191213P00320500 | 2019-12-10 3:13PM EST | 320.50 | 6.57 | 5.88 | 5.99 | 0.00 | - | 143 | 3 | 0.00% |
SPY191213P00321000 | 2019-12-10 12:12PM EST | 321.00 | 7.11 | 6.39 | 6.48 | 0.00 | - | 11 | 25 | 0.00% |
SPY191213P00322000 | 2019-12-06 1:12PM EST | 322.00 | 6.80 | 7.39 | 7.48 | 0.00 | - | 10 | 0 | 0.00% |
SPY191213P00323000 | 2019-12-09 10:57AM EST | 323.00 | 8.02 | 8.39 | 8.48 | 0.00 | - | 51 | 0 | 0.00% |
SPY191213P00325000 | 2019-12-06 11:07AM EST | 325.00 | 10.07 | 10.39 | 10.48 | 0.00 | - | 2 | 0 | 0.00% |
SPY191213P00326000 | 2019-12-02 10:58AM EST | 326.00 | 14.49 | 11.39 | 11.48 | 0.00 | - | 4 | 0 | 0.00% |
SPY191213P00328000 | 2019-11-27 4:14PM EST | 328.00 | 12.53 | 13.39 | 13.48 | 0.00 | - | 13 | 0 | 0.00% |
SPY191213P00330000 | 2019-12-10 10:38AM EST | 330.00 | 15.76 | 15.39 | 15.48 | 0.00 | - | 1 | 1 | 0.00% |
SPY191213P00332500 | 2019-12-05 11:35AM EST | 332.50 | 21.40 | 17.88 | 17.99 | 0.00 | - | - | 0 | 0.00% |
SPY191213P00340000 | 2019-12-09 12:04AM EST | 340.00 | 25.30 | 25.39 | 25.48 | 0.00 | - | - | - | 0.00% |
SPY191213P00352500 | 2019-12-02 10:17AM EST | 352.50 | 40.77 | 37.88 | 37.99 | 0.00 | - | - | 0 | 0.00% |