| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191023C00255000 | 2019-10-10 11:28AM EDT | 255.00 | 39.20 | 43.96 | 44.05 | 0.00 | - | 1 | 45 | 78.13% |
| SPY191023C00260000 | 2019-10-14 12:11AM EDT | 260.00 | 34.04 | 38.96 | 39.09 | 0.00 | - | - | 0 | 76.56% |
| SPY191023C00262000 | 2019-10-16 4:00PM EDT | 262.00 | 36.63 | 36.98 | 37.09 | 0.00 | - | - | - | 75.00% |
| SPY191023C00265000 | 2019-10-22 1:14PM EDT | 265.00 | 35.64 | 33.94 | 34.06 | +6.55 | +22.52% | 80 | 0 | 58.59% |
| SPY191023C00266000 | 2019-10-14 12:11AM EDT | 266.00 | 28.24 | 32.89 | 33.00 | 0.00 | - | - | 0 | 57.03% |
| SPY191023C00267000 | 2019-10-14 12:11AM EDT | 267.00 | 25.67 | 32.03 | 32.13 | 0.00 | - | - | 0 | 71.88% |
| SPY191023C00269000 | 2019-10-16 4:00PM EDT | 269.00 | 29.64 | 29.97 | 30.08 | 0.00 | - | - | - | 59.77% |
| SPY191023C00270000 | 2019-10-07 11:20AM EDT | 270.00 | 28.98 | 28.99 | 29.08 | 0.00 | - | 40 | 0 | 59.77% |
| SPY191023C00275000 | 2019-10-07 11:20AM EDT | 275.00 | 20.06 | 24.05 | 24.13 | 0.00 | - | 40 | 0 | 56.25% |
| SPY191023C00276000 | 2019-10-03 10:47AM EDT | 276.00 | 13.13 | 22.99 | 23.08 | 0.00 | - | - | 0 | 53.32% |
| SPY191023C00277000 | 2019-10-02 3:47PM EDT | 277.00 | 11.77 | 21.99 | 22.09 | 0.00 | - | - | 0 | 52.15% |
| SPY191023C00278000 | 2019-10-14 11:35AM EDT | 278.00 | 18.65 | 20.99 | 21.08 | 0.00 | - | 1 | 0 | 49.22% |
| SPY191023C00279000 | 2019-10-03 10:19AM EDT | 279.00 | 12.06 | 19.98 | 20.09 | 0.00 | - | - | 0 | 48.05% |
| SPY191023C00280000 | 2019-10-14 3:50PM EDT | 280.00 | 16.30 | 18.99 | 19.08 | 0.00 | - | 2 | 0 | 45.12% |
| SPY191023C00281000 | 2019-10-09 10:26AM EDT | 281.00 | 18.24 | 17.99 | 18.07 | 0.00 | - | 1 | 23 | 42.19% |
| SPY191023C00282000 | 2019-10-09 9:44AM EDT | 282.00 | 10.69 | 16.80 | 17.22 | 0.00 | - | 3 | 0 | 48.63% |
| SPY191023C00283000 | 2019-10-15 10:19AM EDT | 283.00 | 15.36 | 16.00 | 16.08 | 0.00 | - | 1 | 60 | 38.87% |
| SPY191023C00284000 | 2019-10-21 12:05PM EDT | 284.00 | 15.52 | 14.96 | 15.04 | 0.00 | - | 24 | 0 | 33.40% |
| SPY191023C00285000 | 2019-10-22 3:19PM EDT | 285.00 | 14.61 | 14.01 | 14.10 | -0.01 | -0.07% | 1 | 0 | 35.94% |
| SPY191023C00286000 | 2019-10-14 1:35PM EDT | 286.00 | 10.57 | 13.00 | 13.08 | 0.00 | - | 1 | 0 | 32.52% |
| SPY191023C00287000 | 2019-10-22 2:13PM EDT | 287.00 | 13.69 | 11.99 | 12.08 | +0.66 | +5.07% | 1 | 0 | 30.37% |
| SPY191023C00288000 | 2019-10-22 3:55PM EDT | 288.00 | 11.27 | 10.99 | 11.09 | +0.56 | +5.23% | 2 | 0 | 28.81% |
| SPY191023C00289000 | 2019-10-22 2:33PM EDT | 289.00 | 10.99 | 10.01 | 10.11 | +0.11 | +1.01% | 19 | 0 | 27.64% |
| SPY191023C00289500 | 2019-10-21 10:45AM EDT | 289.50 | 10.05 | 9.49 | 9.59 | 0.00 | - | 1 | 1 | 25.49% |
| SPY191023C00290000 | 2019-10-22 2:33PM EDT | 290.00 | 10.00 | 9.00 | 9.09 | -0.10 | -0.99% | 15 | 0 | 24.41% |
| SPY191023C00290500 | 2019-10-18 3:39PM EDT | 290.50 | 8.34 | 8.51 | 8.58 | 0.00 | - | - | - | 22.85% |
| SPY191023C00291000 | 2019-10-22 3:56PM EDT | 291.00 | 8.25 | 7.93 | 8.01 | -0.82 | -9.04% | 3 | 0 | 16.80% |
| SPY191023C00291500 | 2019-10-21 10:24AM EDT | 291.50 | 7.89 | 7.49 | 7.57 | 0.00 | - | 2 | 2 | 20.12% |
| SPY191023C00292000 | 2019-10-22 3:49PM EDT | 292.00 | 7.21 | 7.11 | 7.19 | -0.85 | -10.55% | 53 | 0 | 23.34% |
| SPY191023C00293000 | 2019-10-22 3:42PM EDT | 293.00 | 6.62 | 6.02 | 6.09 | -0.47 | -6.63% | 307 | 0 | 17.58% |
| SPY191023C00293500 | 2019-10-21 12:33PM EDT | 293.50 | 6.44 | 5.44 | 5.51 | 0.00 | - | 133 | - | 12.21% |
| SPY191023C00294000 | 2019-10-22 3:58PM EDT | 294.00 | 5.16 | 5.04 | 5.11 | -1.02 | -16.50% | 112 | 0 | 15.92% |
| SPY191023C00294500 | 2019-10-22 3:54PM EDT | 294.50 | 4.71 | 4.60 | 4.67 | -0.66 | -12.29% | 32 | - | 16.31% |
| SPY191023C00295000 | 2019-10-22 3:57PM EDT | 295.00 | 4.19 | 4.07 | 4.15 | -0.95 | -18.48% | 133 | 0 | 14.50% |
| SPY191023C00295500 | 2019-10-22 2:59PM EDT | 295.50 | 4.22 | 3.57 | 3.65 | -0.43 | -9.25% | 15 | - | 13.14% |
| SPY191023C00296000 | 2019-10-22 3:53PM EDT | 296.00 | 3.22 | 3.05 | 3.11 | -0.96 | -22.97% | 169 | 0 | 10.84% |
| SPY191023C00296500 | 2019-10-22 3:47PM EDT | 296.50 | 2.78 | 2.63 | 2.68 | -0.92 | -24.86% | 138 | - | 10.96% |
| SPY191023C00297000 | 2019-10-22 3:59PM EDT | 297.00 | 2.23 | 2.20 | 2.26 | -1.06 | -32.22% | 1,597 | 0 | 10.82% |
| SPY191023C00297500 | 2019-10-22 2:55PM EDT | 297.50 | 2.47 | 1.73 | 1.79 | -0.34 | -12.10% | 224 | 449 | 9.57% |
| SPY191023C00298000 | 2019-10-22 3:59PM EDT | 298.00 | 1.41 | 1.37 | 1.40 | -1.01 | -41.74% | 1,877 | 0 | 9.21% |
| SPY191023C00298500 | 2019-10-22 3:59PM EDT | 298.50 | 1.01 | 1.10 | 1.12 | -0.99 | -49.50% | 935 | - | 9.67% |
| SPY191023C00299000 | 2019-10-22 4:01PM EDT | 299.00 | 0.73 | 0.73 | 0.75 | -0.83 | -53.21% | 8,906 | 4,822 | 8.55% |
| SPY191023C00299500 | 2019-10-22 4:02PM EDT | 299.50 | 0.47 | 0.45 | 0.46 | -0.80 | -62.99% | 16,966 | - | 7.74% |
| SPY191023C00300000 | 2019-10-22 4:00PM EDT | 300.00 | 0.29 | 0.29 | 0.30 | -0.66 | -69.47% | 51,966 | 0 | 7.81% |
| SPY191023C00300500 | 2019-10-22 4:03PM EDT | 300.50 | 0.16 | 0.15 | 0.16 | -0.54 | -77.14% | 30,120 | 1,884 | 7.42% |
| SPY191023C00301000 | 2019-10-22 4:03PM EDT | 301.00 | 0.10 | 0.09 | 0.10 | -0.39 | -79.59% | 46,505 | 0 | 7.67% |
| SPY191023C00301500 | 2019-10-22 4:01PM EDT | 301.50 | 0.05 | 0.05 | 0.06 | -0.30 | -85.71% | 11,839 | - | 7.91% |
| SPY191023C00302000 | 2019-10-22 3:59PM EDT | 302.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 16,236 | 4,104 | 8.30% |
| SPY191023C00302500 | 2019-10-22 3:59PM EDT | 302.50 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 6,341 | - | 8.20% |
| SPY191023C00303000 | 2019-10-22 3:58PM EDT | 303.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 6,156 | 0 | 9.18% |
| SPY191023C00303500 | 2019-10-22 3:59PM EDT | 303.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,139 | - | 9.18% |
| SPY191023C00304000 | 2019-10-22 3:59PM EDT | 304.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,735 | 2,651 | 10.16% |
| SPY191023C00305000 | 2019-10-22 3:59PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 309 | 0 | 11.72% |
| SPY191023C00305500 | 2019-10-22 10:48AM EDT | 305.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | - | 12.50% |
| SPY191023C00306000 | 2019-10-22 3:10PM EDT | 306.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 0 | 13.28% |
| SPY191023C00307000 | 2019-10-22 3:53PM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 15.24% |
| SPY191023C00307500 | 2019-10-21 11:48AM EDT | 307.50 | 0.01 | - | 0.01 | 0.00 | - | 5 | - | 16.02% |
| SPY191023C00308000 | 2019-10-21 10:59AM EDT | 308.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 0 | 16.80% |
| SPY191023C00309000 | 2019-10-17 11:32AM EDT | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 0 | 18.36% |
| SPY191023C00310000 | 2019-10-21 3:20PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 19.92% |
| SPY191023C00311000 | 2019-10-16 12:06PM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 21.49% |
| SPY191023C00312000 | 2019-10-15 1:37PM EDT | 312.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 200 | 0 | 22.66% |
| SPY191023C00313000 | 2019-10-16 9:30AM EDT | 313.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 50 | 0 | 24.22% |
| SPY191023C00314000 | 2019-10-16 11:38AM EDT | 314.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 10 | 0 | 25.78% |
| SPY191023C00315000 | 2019-10-11 11:06AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 27.34% |
| SPY191023C00316000 | 2019-10-15 11:13AM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 28.91% |
| SPY191023C00317000 | 2019-10-16 11:38AM EDT | 317.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 30.47% |
| SPY191023C00318000 | 2019-10-02 12:24PM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 32.03% |
| SPY191023C00319000 | 2019-09-19 11:11AM EDT | 319.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 5 | 33.20% |
| SPY191023C00320000 | 2019-10-14 12:11AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 34.38% |
| SPY191023C00325000 | 2019-09-26 3:03PM EDT | 325.00 | 0.01 | - | 0.01 | 0.00 | - | - | 0 | 41.41% |
| SPY191023C00330000 | 2019-09-20 9:31AM EDT | 330.00 | 0.02 | - | 0.01 | 0.00 | - | - | 0 | 48.44% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191023P00255000 | 2019-10-15 3:54PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 71.88% |
| SPY191023P00260000 | 2019-10-18 10:47AM EDT | 260.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 0 | 67.19% |
| SPY191023P00262000 | 2019-10-16 1:31PM EDT | 262.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 500 | 0 | 64.06% |
| SPY191023P00263000 | 2019-10-17 2:43PM EDT | 263.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 30 | 0 | 62.50% |
| SPY191023P00264000 | 2019-10-17 2:43PM EDT | 264.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 59 | 0 | 60.16% |
| SPY191023P00265000 | 2019-10-22 12:57PM EDT | 265.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 36 | 0 | 58.59% |
| SPY191023P00266000 | 2019-10-14 12:10AM EDT | 266.00 | 0.15 | 0.01 | 0.01 | 0.00 | - | - | 0 | 57.03% |
| SPY191023P00268000 | 2019-10-11 12:13PM EDT | 268.00 | 0.10 | 0.01 | 0.01 | 0.00 | - | 20 | 0 | 53.91% |
| SPY191023P00269000 | 2019-10-14 9:31AM EDT | 269.00 | 0.05 | 0.01 | 0.01 | 0.00 | - | 65 | 0 | 51.56% |
| SPY191023P00270000 | 2019-10-22 2:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 0 | 50.00% |
| SPY191023P00271000 | 2019-10-11 12:32PM EDT | 271.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 48.44% |
| SPY191023P00272000 | 2019-10-18 3:24PM EDT | 272.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 46.88% |
| SPY191023P00273000 | 2019-10-16 3:54PM EDT | 273.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 45.31% |
| SPY191023P00274000 | 2019-10-22 2:13PM EDT | 274.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 0 | 43.75% |
| SPY191023P00275000 | 2019-10-18 2:45PM EDT | 275.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 0 | 42.19% |
| SPY191023P00276000 | 2019-10-17 2:31PM EDT | 276.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 24 | 0 | 40.63% |
| SPY191023P00277000 | 2019-10-18 12:00PM EDT | 277.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 0 | 39.06% |
| SPY191023P00278000 | 2019-10-22 2:13PM EDT | 278.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 0 | 37.50% |
| SPY191023P00279000 | 2019-10-18 3:43PM EDT | 279.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 26 | 0 | 35.16% |
| SPY191023P00280000 | 2019-10-22 2:29PM EDT | 280.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 0 | 33.59% |
| SPY191023P00280500 | 2019-10-21 1:16PM EDT | 280.50 | 0.01 | - | 0.01 | 0.00 | - | 472 | - | 32.81% |
| SPY191023P00281000 | 2019-10-21 12:41PM EDT | 281.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,395 | 0 | 32.03% |
| SPY191023P00281500 | 2019-10-18 12:15PM EDT | 281.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | - | 31.25% |
| SPY191023P00282000 | 2019-10-22 2:29PM EDT | 282.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 30.47% |
| SPY191023P00282500 | 2019-10-21 4:04PM EDT | 282.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 780 | - | 29.69% |
| SPY191023P00283000 | 2019-10-21 2:52PM EDT | 283.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 15 | 0 | 28.91% |
| SPY191023P00283500 | 2019-10-21 12:05AM EDT | 283.50 | 0.05 | 0.01 | 0.01 | 0.00 | - | - | - | 28.13% |
| SPY191023P00284000 | 2019-10-21 3:31PM EDT | 284.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 12 | 0 | 27.34% |
| SPY191023P00284500 | 2019-10-18 12:16PM EDT | 284.50 | 0.04 | 0.01 | 0.01 | 0.00 | - | - | - | 26.56% |
| SPY191023P00285000 | 2019-10-22 4:05PM EDT | 285.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 160 | 0 | 25.78% |
| SPY191023P00285500 | 2019-10-17 12:03PM EDT | 285.50 | 0.07 | 0.01 | 0.01 | 0.00 | - | - | - | 24.61% |
| SPY191023P00286000 | 2019-10-22 2:01PM EDT | 286.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 6 | 0 | 23.83% |
| SPY191023P00286500 | 2019-10-21 11:51AM EDT | 286.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | - | 23.05% |
| SPY191023P00287000 | 2019-10-22 3:55PM EDT | 287.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 13 | 2,665 | 22.27% |
| SPY191023P00287500 | 2019-10-22 3:55PM EDT | 287.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 310 | 2,502 | 21.49% |
| SPY191023P00288000 | 2019-10-22 3:54PM EDT | 288.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,876 | 1,759 | 20.31% |
| SPY191023P00288500 | 2019-10-22 3:45PM EDT | 288.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | - | 19.53% |
| SPY191023P00289000 | 2019-10-22 4:14PM EDT | 289.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 0 | 18.75% |
| SPY191023P00289500 | 2019-10-22 4:06PM EDT | 289.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,766 | - | 17.97% |
| SPY191023P00290000 | 2019-10-22 4:13PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,680 | 0 | 18.75% |
| SPY191023P00290500 | 2019-10-22 3:58PM EDT | 290.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | - | 17.77% |
| SPY191023P00291000 | 2019-10-22 3:25PM EDT | 291.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 3,186 | 16.80% |
| SPY191023P00291500 | 2019-10-22 3:51PM EDT | 291.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | - | 16.02% |
| SPY191023P00292000 | 2019-10-22 4:14PM EDT | 292.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 692 | 0 | 15.04% |
| SPY191023P00292500 | 2019-10-22 3:29PM EDT | 292.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 246 | - | 15.04% |
| SPY191023P00293000 | 2019-10-22 3:59PM EDT | 293.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 757 | 0 | 14.06% |
| SPY191023P00293500 | 2019-10-22 4:03PM EDT | 293.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,065 | - | 13.67% |
| SPY191023P00294000 | 2019-10-22 3:59PM EDT | 294.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,054 | 0 | 12.70% |
| SPY191023P00294500 | 2019-10-22 3:59PM EDT | 294.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,009 | 818 | 12.11% |
| SPY191023P00295000 | 2019-10-22 4:14PM EDT | 295.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2,625 | 0 | 11.82% |
| SPY191023P00295500 | 2019-10-22 4:01PM EDT | 295.50 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,495 | - | 11.28% |
| SPY191023P00296000 | 2019-10-22 3:59PM EDT | 296.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 3,960 | 0 | 10.84% |
| SPY191023P00296500 | 2019-10-22 4:00PM EDT | 296.50 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 5,535 | - | 10.16% |
| SPY191023P00297000 | 2019-10-22 4:01PM EDT | 297.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 10,763 | 0 | 9.64% |
| SPY191023P00297500 | 2019-10-22 4:14PM EDT | 297.50 | 0.25 | 0.27 | 0.28 | +0.03 | +13.64% | 7,070 | 1,064 | 9.28% |
| SPY191023P00298000 | 2019-10-22 4:01PM EDT | 298.00 | 0.37 | 0.35 | 0.37 | +0.09 | +32.14% | 18,313 | 0 | 8.69% |
| SPY191023P00298500 | 2019-10-22 4:00PM EDT | 298.50 | 0.53 | 0.51 | 0.53 | +0.16 | +43.24% | 9,780 | - | 8.50% |
| SPY191023P00299000 | 2019-10-22 4:00PM EDT | 299.00 | 0.71 | 0.69 | 0.70 | +0.23 | +47.92% | 47,209 | 0 | 7.86% |
| SPY191023P00299500 | 2019-10-22 4:01PM EDT | 299.50 | 0.94 | 0.95 | 0.96 | +0.29 | +44.62% | 20,535 | - | 7.64% |
| SPY191023P00300000 | 2019-10-22 4:01PM EDT | 300.00 | 1.24 | 1.22 | 1.27 | +0.41 | +49.40% | 61,145 | 0 | 7.28% |
| SPY191023P00300500 | 2019-10-22 3:59PM EDT | 300.50 | 1.64 | 1.62 | 1.68 | +0.53 | +47.75% | 49,271 | - | 7.59% |
| SPY191023P00301000 | 2019-10-22 4:09PM EDT | 301.00 | 2.20 | 2.10 | 2.17 | +0.84 | +61.76% | 20,122 | 0 | 8.91% |
| SPY191023P00301500 | 2019-10-22 4:09PM EDT | 301.50 | 2.68 | 2.57 | 2.64 | +0.99 | +58.58% | 4,646 | - | 9.72% |
| SPY191023P00302000 | 2019-10-22 3:54PM EDT | 302.00 | 2.85 | 2.89 | 2.95 | +0.77 | +37.02% | 4,612 | 0 | 0.00% |
| SPY191023P00302500 | 2019-10-22 3:57PM EDT | 302.50 | 3.44 | 3.46 | 3.57 | +0.81 | +30.80% | 992 | - | 10.21% |
| SPY191023P00303000 | 2019-10-22 3:53PM EDT | 303.00 | 4.00 | 4.02 | 4.10 | +0.98 | +32.45% | 209 | 0 | 12.40% |
| SPY191023P00303500 | 2019-10-22 3:10PM EDT | 303.50 | 4.00 | 4.43 | 4.54 | +0.46 | +12.99% | 106 | 2 | 10.94% |
| SPY191023P00304000 | 2019-10-22 3:54PM EDT | 304.00 | 4.83 | 4.97 | 5.06 | +0.81 | +20.15% | 791 | 0 | 12.99% |
| SPY191023P00305000 | 2019-10-22 3:40PM EDT | 305.00 | 5.26 | 5.94 | 6.03 | +0.38 | +7.79% | 147 | 0 | 12.89% |
| SPY191023P00306000 | 2019-10-22 2:59PM EDT | 306.00 | 6.46 | 6.94 | 7.03 | -0.67 | -9.40% | 119 | 0 | 14.84% |
| SPY191023P00307000 | 2019-10-17 3:59PM EDT | 307.00 | 7.75 | 7.98 | 8.09 | 0.00 | - | 6 | 0 | 20.70% |
| SPY191023P00308000 | 2019-10-15 12:45PM EDT | 308.00 | 8.87 | 8.97 | 9.07 | 0.00 | - | 45 | 0 | 21.58% |
| SPY191023P00309000 | 2019-10-16 1:22PM EDT | 309.00 | 10.93 | 10.00 | 10.10 | 0.00 | - | 6 | 0 | 25.29% |
| SPY191023P00310000 | 2019-09-25 10:17AM EDT | 310.00 | 14.73 | 10.93 | 11.02 | 0.00 | - | - | 0 | 19.92% |
| SPY191023P00313000 | 2019-09-26 10:36AM EDT | 313.00 | 16.43 | 14.00 | 14.09 | 0.00 | - | - | 0 | 32.42% |
| SPY191023P00315000 | 2019-09-20 1:15PM EDT | 315.00 | 16.64 | 15.94 | 16.02 | 0.00 | - | - | - | 27.34% |
| SPY191023P00317000 | 2019-09-19 4:10PM EDT | 317.00 | 17.35 | 18.93 | 19.09 | 0.00 | - | - | - | 69.29% |
| SPY191023P00320000 | 2019-09-18 3:43PM EDT | 320.00 | 20.50 | 21.95 | 22.06 | 0.00 | - | - | - | 76.76% |
| SPY191023P00325000 | 2019-10-01 12:13PM EDT | 325.00 | 31.00 | 25.94 | 26.03 | 0.00 | - | - | - | 44.92% |
| SPY191023P00330000 | 2019-10-14 12:11AM EDT | 330.00 | 38.77 | 30.93 | 31.04 | 0.00 | - | - | - | 54.69% |