Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,66-4,28 (-0,77%)
Börsenschluss: 04:00PM EDT
553,70 +1,04 (+0,19%)
Nachbörse: 05:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240719C002500002024-07-17 4:14PM EDT250.00307.20302.46303.450.00-10773440.43%
SPY240719C002550002024-06-12 11:15AM EDT255.00287.97304.74305.460.00-30747.31%
SPY240719C002600002024-06-04 2:45PM EDT260.00269.77291.72292.290.00-100.00%
SPY240719C002700002024-07-15 12:42PM EDT270.00293.27282.47283.450.00-4949401.56%
SPY240719C002750002024-06-13 1:32PM EDT275.00266.96284.77285.480.00-120685.11%
SPY240719C002800002024-07-17 12:28PM EDT280.00277.60272.47273.460.00-11383.40%
SPY240719C002850002024-03-07 2:01PM EDT285.00232.88236.35237.360.00--20.00%
SPY240719C002900002024-06-17 12:46PM EDT290.00255.60267.06267.520.00-10571.78%
SPY240719C002950002024-04-11 11:56AM EDT295.00223.25227.09227.970.00--490.00%
SPY240719C003000002024-07-17 10:15AM EDT300.00258.92252.48253.460.00-21348.24%
SPY240719C003050002024-07-10 9:30AM EDT305.00252.40247.48248.490.00-11341.60%
SPY240719C003100002024-07-08 10:13AM EDT310.00246.48242.48243.460.00-11331.05%
SPY240719C003150002024-01-29 4:02PM EDT315.00180.89194.43195.230.00--30.00%
SPY240719C003200002024-05-16 2:04PM EDT320.00211.53222.21223.110.00-4800.00%
SPY240719C003250002024-03-14 11:23AM EDT325.00193.12189.48190.150.00-2750.00%
SPY240719C003300002024-07-16 1:21PM EDT330.00233.15222.62223.460.00-22306.25%
SPY240719C003350002024-07-17 2:15PM EDT335.00222.59217.62218.450.00-549297.66%
SPY240719C003400002024-06-20 2:08PM EDT340.00207.95212.63213.450.00-411290.23%
SPY240719C003450002024-03-18 2:12PM EDT345.00174.88159.10160.050.00-2800.00%
SPY240719C003500002024-07-17 10:20AM EDT350.00209.40202.57203.460.00-14272.07%
SPY240719C003550002024-05-23 4:13PM EDT355.00172.07191.27192.130.00-890.00%
SPY240719C003600002024-07-17 3:30PM EDT360.00198.23192.60193.460.00-655258.40%
SPY240719C003650002024-07-11 12:36PM EDT365.00193.25187.80188.500.00-45260.94%
SPY240719C003700002024-07-18 3:59PM EDT370.00182.84182.83183.51-5.34-2.84%1625254.88%
SPY240719C003750002024-07-18 10:10AM EDT375.00184.33177.81178.51+10.53+6.06%14246.48%
SPY240719C003800002024-07-18 11:14AM EDT380.00175.07172.81173.51+8.59+5.16%491239.06%
SPY240719C003850002024-07-11 12:36PM EDT385.00173.26167.81168.510.00-461231.74%
SPY240719C003900002024-07-18 10:58AM EDT390.00167.08162.84163.51+9.70+6.16%1779225.39%
SPY240719C003950002024-07-15 11:32AM EDT395.00169.05157.84158.520.00-1082218.46%
SPY240719C004000002024-07-18 4:11PM EDT400.00153.15152.82153.52-6.94-4.34%21263210.74%
SPY240719C004050002024-06-21 3:45PM EDT405.00141.51147.82148.510.00-126203.32%
SPY240719C004100002024-07-01 2:00PM EDT410.00136.32142.84143.520.00-286197.17%
SPY240719C004150002024-07-18 3:32PM EDT415.00136.66137.85138.52-5.36-3.77%2197190.43%
SPY240719C004200002024-07-18 4:02PM EDT420.00132.96132.85133.53-9.65-6.77%2496183.79%
SPY240719C004250002024-07-18 11:45AM EDT425.00128.96127.84128.52-4.06-3.05%4358176.37%
SPY240719C004300002024-07-18 3:37PM EDT430.00121.91122.85123.53-7.45-5.76%24648170.12%
SPY240719C004350002024-07-18 3:36PM EDT435.00116.73117.86118.53-6.33-5.14%3610163.57%
SPY240719C004400002024-07-18 3:56PM EDT440.00113.06112.86113.53-6.84-5.70%6358156.84%
SPY240719C004450002024-07-18 11:57AM EDT445.00108.40107.86108.53-5.26-4.63%3424150.20%
SPY240719C004500002024-07-18 3:37PM EDT450.00101.92102.86103.54-5.62-5.23%45762143.75%
SPY240719C004550002024-07-18 3:37PM EDT455.0096.9097.8798.54-5.65-5.51%27749137.31%
SPY240719C004600002024-07-18 3:47PM EDT460.0093.1592.8793.53-4.45-4.56%51829130.57%
SPY240719C004610002024-07-18 3:34PM EDT461.0090.6491.8792.53-6.75-6.93%3230129.25%
SPY240719C004620002024-07-16 10:27AM EDT462.00100.7890.8791.540.00-1157128.13%
SPY240719C004630002024-07-18 12:47PM EDT463.0091.0089.8790.49-4.38-4.59%4179125.83%
SPY240719C004640002024-07-17 10:05AM EDT464.0095.4088.8789.480.00-2188124.32%
SPY240719C004650002024-07-18 3:36PM EDT465.0086.7487.8488.48-5.67-6.14%11375122.41%
SPY240719C004660002024-07-17 11:29AM EDT466.0092.6886.7787.490.00-1216119.92%
SPY240719C004670002024-06-20 12:22PM EDT467.0082.0085.8486.490.00-1034120.02%
SPY240719C004680002024-07-16 1:36PM EDT468.0095.1684.8185.490.00-370118.16%
SPY240719C004690002024-07-18 11:06AM EDT469.0087.6583.8184.49+8.62+10.91%1135116.89%
SPY240719C004700002024-07-18 3:32PM EDT470.0081.5482.8183.49-6.21-7.08%19494115.58%
SPY240719C004710002024-07-16 10:55AM EDT471.0092.6381.8182.490.00-144114.31%
SPY240719C004720002024-07-17 12:22PM EDT472.0085.9380.8081.500.00-7774112.99%
SPY240719C004730002024-07-16 9:44AM EDT473.0090.4779.8180.490.00-4104111.72%
SPY240719C004740002024-07-18 3:12PM EDT474.0077.5478.8179.49-11.24-12.66%868110.45%
SPY240719C004750002024-07-18 1:49PM EDT475.0079.9877.8178.49-3.27-3.93%10187109.18%
SPY240719C004760002024-07-18 3:37PM EDT476.0075.9376.8177.49-7.62-9.12%31,534107.91%
SPY240719C004770002024-07-18 11:53AM EDT477.0076.3375.8076.50-11.77-13.36%237106.64%
SPY240719C004780002024-07-09 3:35PM EDT478.0078.7174.7875.500.00-8411104.98%
SPY240719C004790002024-07-10 12:04PM EDT479.0079.8873.7474.500.00-1333102.93%
SPY240719C004800002024-07-18 11:58AM EDT480.0073.2972.7873.50-3.98-5.15%12,987102.44%
SPY240719C004810002024-07-18 11:52AM EDT481.0072.4471.8272.50-4.39-5.71%464101.90%
SPY240719C004820002024-07-17 3:41PM EDT482.0075.7170.8271.500.00-2132100.59%
SPY240719C004830002024-07-17 2:45PM EDT483.0075.0669.8170.510.00-115899.32%
SPY240719C004840002024-07-18 3:03PM EDT484.0068.7968.8269.51-6.61-8.77%2952598.24%
SPY240719C004850002024-07-18 3:06PM EDT485.0067.4667.8268.51-4.55-6.32%3922,24496.97%
SPY240719C004860002024-07-12 1:49PM EDT486.0078.2066.8167.510.00-27795.51%
SPY240719C004870002024-07-18 11:34AM EDT487.0066.7065.8166.51-4.16-5.87%61,46594.24%
SPY240719C004880002024-07-17 12:19PM EDT488.0069.8064.8365.510.00-584593.31%
SPY240719C004890002024-07-17 3:04PM EDT489.0068.6263.8364.510.00-75692.04%
SPY240719C004900002024-07-18 3:57PM EDT490.0062.7762.8463.51-4.21-6.29%381,02790.92%
SPY240719C004910002024-07-11 10:22AM EDT491.0069.2561.8362.510.00-132989.45%
SPY240719C004920002024-07-17 12:16PM EDT492.0065.7960.8361.520.00-543788.38%
SPY240719C004930002024-07-18 2:26PM EDT493.0060.3559.8360.52-4.62-7.11%433287.11%
SPY240719C004940002024-07-17 12:57PM EDT494.0064.0058.8259.520.00-249485.64%
SPY240719C004950002024-07-18 3:55PM EDT495.0058.2257.8258.52-4.09-6.56%34885784.38%
SPY240719C004960002024-07-16 10:40AM EDT496.0067.8256.8357.510.00-136683.11%
SPY240719C004970002024-07-16 9:36AM EDT497.0066.4555.6956.520.00-561279.79%
SPY240719C004980002024-07-17 2:12PM EDT498.0059.9454.8455.530.00-9031280.96%
SPY240719C004990002024-07-18 11:52AM EDT499.0054.6453.8454.52-4.28-7.26%237479.54%
SPY240719C005000002024-07-18 3:55PM EDT500.0053.2552.8453.53-4.16-7.25%44114,69978.42%
SPY240719C005010002024-07-16 9:36AM EDT501.0062.4451.8452.530.00-1392977.15%
SPY240719C005020002024-07-18 1:43PM EDT502.0052.5050.8451.54-3.47-6.20%51,86075.98%
SPY240719C005030002024-07-18 9:34AM EDT503.0055.5349.8550.54+0.67+1.22%6065674.85%
SPY240719C005040002024-07-18 9:34AM EDT504.0054.5248.8549.54+0.57+1.06%13570573.54%
SPY240719C005050002024-07-18 3:39PM EDT505.0047.2447.8548.55-5.72-10.80%1281,78372.41%
SPY240719C005060002024-07-17 1:49PM EDT506.0051.8746.8547.560.00-491,11971.24%
SPY240719C005070002024-07-18 11:48AM EDT507.0046.4145.8446.56-4.25-8.39%12,32569.82%
SPY240719C005080002024-07-18 11:03AM EDT508.0049.1444.8545.58-0.47-0.95%578368.90%
SPY240719C005090002024-07-17 2:00PM EDT509.0048.6243.8544.590.00-1181,19667.72%
SPY240719C005100002024-07-18 4:02PM EDT510.0043.0242.8643.57-4.74-9.92%50526,50166.31%
SPY240719C005110002024-07-18 3:46PM EDT511.0042.1141.8642.60-4.85-10.33%217,21765.33%
SPY240719C005120002024-07-18 3:55PM EDT512.0041.3640.8641.61-4.18-9.18%232,38764.16%
SPY240719C005130002024-07-18 12:11PM EDT513.0040.5439.8740.61-5.76-12.44%22,38162.96%
SPY240719C005140002024-07-17 2:17PM EDT514.0044.0538.8739.620.00-1151,73661.77%
SPY240719C005150002024-07-18 3:36PM EDT515.0036.9837.8638.62-5.92-13.80%4417,70860.33%
SPY240719C005160002024-07-18 3:36PM EDT516.0036.0436.8937.62-6.23-14.74%133,02559.33%
SPY240719C005170002024-07-18 3:33PM EDT517.0034.8935.8936.63-6.39-15.48%656,49858.11%
SPY240719C005180002024-07-18 2:42PM EDT518.0034.5134.8735.63-11.18-24.47%22,58956.57%
SPY240719C005190002024-07-18 12:49PM EDT519.0034.9533.8834.63-3.61-9.36%11,90755.32%
SPY240719C005200002024-07-18 3:59PM EDT520.0032.7632.8733.64-5.35-14.04%75119,86554.00%
SPY240719C005210002024-07-18 1:59PM EDT521.0032.8431.8832.64-3.83-10.44%751,88452.78%
SPY240719C005220002024-07-18 3:42PM EDT522.0030.6830.8931.64-4.81-13.55%333,56551.51%
SPY240719C005230002024-07-18 1:02PM EDT523.0031.5729.8830.64-3.09-8.92%52,28950.07%
SPY240719C005240002024-07-18 2:41PM EDT524.0028.4928.8629.56-5.18-15.38%126,23453.78%
SPY240719C005250002024-07-18 4:08PM EDT525.0028.3027.7528.32-3.82-11.89%1824,89148.44%
SPY240719C005260002024-07-18 1:57PM EDT526.0027.8426.9027.64-4.17-13.03%212,77252.05%
SPY240719C005270002024-07-18 3:59PM EDT527.0025.7625.8926.66-4.75-15.57%552,31550.85%
SPY240719C005280002024-07-18 3:01PM EDT528.0025.0124.8525.66-4.72-15.88%282,13249.37%
SPY240719C005290002024-07-18 2:13PM EDT529.0024.1723.8924.60-4.51-15.73%3,6296,31247.05%
SPY240719C005300002024-07-18 4:02PM EDT530.0023.0522.8523.30-4.66-16.82%3,5158,07941.16%
SPY240719C005310002024-07-18 3:59PM EDT531.0022.0721.8722.60-4.58-17.19%4624,12344.07%
SPY240719C005320002024-07-18 4:05PM EDT532.0021.1120.8621.61-4.80-18.53%184,81642.68%
SPY240719C005330002024-07-18 2:07PM EDT533.0020.7019.8220.62-4.57-18.08%214,33541.28%
SPY240719C005340002024-07-18 3:29PM EDT534.0017.6518.8319.62-6.90-28.11%686,93939.77%
SPY240719C005350002024-07-18 3:39PM EDT535.0017.3118.0518.61-4.88-21.99%28913,94938.11%
SPY240719C005360002024-07-18 4:12PM EDT536.0017.3717.0617.61-4.57-20.83%2893,64936.55%
SPY240719C005370002024-07-18 4:05PM EDT537.0016.1416.0916.59-4.55-21.99%173,71534.77%
SPY240719C005380002024-07-18 3:32PM EDT538.0013.6815.0915.29-6.04-30.63%663,98529.54%
SPY240719C005390002024-07-18 3:59PM EDT539.0014.0014.1014.30-4.30-23.50%654,21428.20%
SPY240719C005400002024-07-18 3:51PM EDT540.0013.1613.1113.30-4.74-26.48%11,83334,96326.69%
SPY240719C005410002024-07-18 3:52PM EDT541.0011.9312.1212.31-5.40-31.16%2482,89325.29%
SPY240719C005420002024-07-18 4:03PM EDT542.0011.1711.1311.32-4.50-28.72%662,69823.85%
SPY240719C005430002024-07-18 3:52PM EDT543.0010.0010.1510.34-4.35-30.31%782,80022.51%
SPY240719C005440002024-07-18 3:52PM EDT544.009.139.189.36-4.85-34.69%17918,73721.12%
SPY240719C005450002024-07-18 4:14PM EDT545.008.298.228.37-3.71-30.92%1,10212,23219.57%
SPY240719C005460002024-07-18 3:58PM EDT546.007.127.287.45-4.41-38.25%1,1384,25618.63%
SPY240719C005470002024-07-18 4:14PM EDT547.006.346.366.51-4.73-42.73%1,9107,82417.38%
SPY240719C005480002024-07-18 4:10PM EDT548.005.605.485.62-5.00-47.17%4585,78216.41%
SPY240719C005490002024-07-18 4:13PM EDT549.004.684.634.76-4.64-49.79%1,1414,34115.48%
SPY240719C005500002024-07-18 4:12PM EDT550.003.903.863.93-3.89-49.94%8,20027,32114.53%
SPY240719C005510002024-07-18 4:14PM EDT551.003.103.133.18-3.90-55.71%14,9542,69813.83%
SPY240719C005520002024-07-18 4:14PM EDT552.002.472.472.52-3.43-58.14%42,53312,10513.33%
SPY240719C005530002024-07-18 4:14PM EDT553.001.901.901.93-2.88-60.25%73,7602,68112.83%
SPY240719C005540002024-07-18 4:14PM EDT554.001.421.411.42-2.93-67.36%86,0526,90612.35%
SPY240719C005550002024-07-18 4:14PM EDT555.001.021.021.04-2.75-72.94%118,01817,05412.20%
SPY240719C005560002024-07-18 4:14PM EDT556.000.700.700.71-2.44-77.71%73,3608,38411.84%
SPY240719C005570002024-07-18 4:14PM EDT557.000.490.480.50-2.09-81.01%81,37612,25211.89%
SPY240719C005580002024-07-18 4:14PM EDT558.000.320.320.33-1.77-84.69%77,35116,63611.77%
SPY240719C005590002024-07-18 4:14PM EDT559.000.220.210.22-1.42-86.59%78,25413,69211.82%
SPY240719C005600002024-07-18 4:14PM EDT560.000.140.140.15-1.12-88.89%134,65630,04012.01%
SPY240719C005610002024-07-18 4:14PM EDT561.000.110.100.11-0.86-88.66%50,43312,64112.40%
SPY240719C005620002024-07-18 4:14PM EDT562.000.080.070.08-0.64-88.89%66,71142,05512.75%
SPY240719C005630002024-07-18 4:14PM EDT563.000.050.050.06-0.49-90.74%30,3479,71713.18%
SPY240719C005640002024-07-18 4:14PM EDT564.000.050.040.05-0.34-87.18%20,63312,12613.77%
SPY240719C005650002024-07-18 4:14PM EDT565.000.040.030.04-0.23-85.19%31,99321,85214.36%
SPY240719C005660002024-07-18 4:13PM EDT566.000.040.030.04-0.15-78.95%8,5849,61415.24%
SPY240719C005670002024-07-18 4:11PM EDT567.000.030.020.03-0.10-76.92%8,2448,77915.63%
SPY240719C005680002024-07-18 4:04PM EDT568.000.020.020.03-0.08-80.00%3,1399,88716.50%
SPY240719C005690002024-07-18 4:09PM EDT569.000.020.020.03-0.04-66.67%3,6827,30617.38%
SPY240719C005700002024-07-18 4:14PM EDT570.000.020.010.02-0.04-66.67%6,96719,84117.38%
SPY240719C005710002024-07-18 4:13PM EDT571.000.010.010.02-0.03-75.00%1,9084,89718.36%
SPY240719C005720002024-07-18 4:01PM EDT572.000.010.010.02-0.02-66.67%8084,38819.14%
SPY240719C005730002024-07-18 4:01PM EDT573.000.020.010.02+0.01+100.00%4802,21419.92%
SPY240719C005740002024-07-18 4:14PM EDT574.000.020.010.02+0.01+100.00%5342,35720.90%
SPY240719C005750002024-07-18 4:13PM EDT575.000.010.010.02-0.01-50.00%2,82415,61321.68%
SPY240719C005760002024-07-18 4:09PM EDT576.000.010.000.01-0.01-50.00%8512,95120.70%
SPY240719C005770002024-07-18 3:50PM EDT577.000.010.000.010.00-961,35121.88%
SPY240719C005780002024-07-18 2:49PM EDT578.000.010.000.010.00-14684622.66%
SPY240719C005790002024-07-18 2:00PM EDT579.000.010.000.01-0.01-50.00%5863723.44%
SPY240719C005800002024-07-18 3:20PM EDT580.000.010.000.010.00-3414,56824.22%
SPY240719C005850002024-07-18 3:45PM EDT585.000.010.000.010.00-67,63727.74%
SPY240719C005900002024-07-18 10:13AM EDT590.000.010.000.010.00-473,28231.25%
SPY240719C005950002024-07-16 4:10PM EDT595.000.010.000.010.00-1863,47235.16%
SPY240719C006000002024-07-18 12:27PM EDT600.000.010.000.010.00-1,50013,63339.06%
SPY240719C006050002024-07-16 11:11AM EDT605.000.010.000.010.00-363,21042.19%
SPY240719C006100002024-07-16 4:14PM EDT610.000.010.000.010.00-755,00045.31%
SPY240719C006150002024-07-15 10:48AM EDT615.000.010.000.010.00-4202,86449.22%
SPY240719C006200002024-07-15 3:51PM EDT620.000.010.000.010.00-1,0971,79850.00%
SPY240719C006250002024-07-16 2:50PM EDT625.000.010.000.010.00-140853.13%
SPY240719C006300002024-07-11 3:17PM EDT630.000.010.000.010.00-4223656.25%
SPY240719C006350002024-07-11 11:35AM EDT635.000.010.000.010.00-1659059.38%
SPY240719C006400002024-07-09 10:45AM EDT640.000.010.000.010.00-12,14462.50%
SPY240719C006450002024-07-11 11:34AM EDT645.000.010.000.010.00-201,38165.63%
SPY240719C006500002024-07-18 3:19PM EDT650.000.010.000.010.00-67,32568.75%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240719P002500002024-07-18 11:18AM EDT250.000.010.000.010.00-2008,556306.25%
SPY240719P002550002024-06-26 10:58AM EDT255.000.010.000.010.00-211,909300.00%
SPY240719P002600002024-07-08 1:53PM EDT260.000.010.000.010.00-19,648293.75%
SPY240719P002650002024-06-20 10:06AM EDT265.000.010.000.010.00-4541,198287.50%
SPY240719P002700002024-06-24 2:44PM EDT270.000.010.000.010.00-151,308275.00%
SPY240719P002750002024-06-21 4:07PM EDT275.000.010.000.010.00-132358268.75%
SPY240719P002800002024-07-05 2:25PM EDT280.000.010.000.010.00-14,078262.50%
SPY240719P002850002024-06-25 10:00AM EDT285.000.010.000.010.00-4453,327256.25%
SPY240719P002900002024-07-12 11:43AM EDT290.000.010.000.010.00-3010,584250.00%
SPY240719P002950002024-06-25 3:36PM EDT295.000.010.000.010.00-2006,261243.75%
SPY240719P003000002024-07-01 9:50AM EDT300.000.010.000.010.00-4713,521237.50%
SPY240719P003050002024-07-02 10:43AM EDT305.000.010.000.010.00-1001,815231.25%
SPY240719P003100002024-06-26 10:49AM EDT310.000.010.000.010.00-1506,388225.00%
SPY240719P003150002024-06-26 3:59PM EDT315.000.010.000.010.00-7372,299218.75%
SPY240719P003200002024-06-26 4:13PM EDT320.000.010.000.010.00-186,673212.50%
SPY240719P003250002024-07-09 2:51PM EDT325.000.010.000.010.00-13957206.25%
SPY240719P003300002024-07-02 10:04AM EDT330.000.010.000.010.00-164,037203.13%
SPY240719P003350002024-07-05 1:33PM EDT335.000.010.000.010.00-13,915196.88%
SPY240719P003400002024-07-01 10:18AM EDT340.000.010.000.010.00-52,796193.75%
SPY240719P003450002024-07-05 1:58PM EDT345.000.010.000.010.00-421,602187.50%
SPY240719P003500002024-07-11 12:23PM EDT350.000.010.000.010.00-1,150104,974181.25%
SPY240719P003550002024-07-05 12:11PM EDT355.000.010.000.010.00-303,686175.00%
SPY240719P003600002024-07-10 3:49PM EDT360.000.010.000.010.00-2004,448168.75%
SPY240719P003650002024-07-10 4:10PM EDT365.000.010.000.010.00-10083,420165.63%
SPY240719P003700002024-07-12 10:33AM EDT370.000.010.000.010.00-39,097159.38%
SPY240719P003750002024-07-17 1:46PM EDT375.000.010.000.010.00-110,667156.25%
SPY240719P003800002024-07-17 2:26PM EDT380.000.010.000.010.00-210,772150.00%
SPY240719P003850002024-07-09 10:21AM EDT385.000.010.000.010.00-12,052143.75%
SPY240719P003900002024-07-11 3:56PM EDT390.000.010.000.010.00-106,887140.63%
SPY240719P003950002024-07-11 10:32AM EDT395.000.010.000.010.00-215,267134.38%
SPY240719P004000002024-07-18 4:09PM EDT400.000.010.000.010.00-2213,274131.25%
SPY240719P004050002024-07-17 12:29PM EDT405.000.010.000.010.00-27,573125.00%
SPY240719P004100002024-07-18 4:09PM EDT410.000.010.000.010.00-15,429121.88%
SPY240719P004150002024-07-16 12:30PM EDT415.000.010.000.010.00-2157,841115.63%
SPY240719P004200002024-07-17 1:24PM EDT420.000.010.000.010.00-4013,053112.50%
SPY240719P004250002024-07-18 1:56PM EDT425.000.010.000.010.00-216,703106.25%
SPY240719P004300002024-07-18 2:01PM EDT430.000.010.000.010.00-213,437103.13%
SPY240719P004350002024-07-18 1:56PM EDT435.000.010.000.010.00-88,28898.44%
SPY240719P004400002024-07-18 1:56PM EDT440.000.010.000.010.00-44,94493.75%
SPY240719P004450002024-07-18 11:38AM EDT445.000.010.000.010.00-16,91890.63%
SPY240719P004500002024-07-18 2:04PM EDT450.000.010.000.010.00-25143,31684.38%
SPY240719P004550002024-07-17 4:06PM EDT455.000.010.000.010.00-2,02223,61781.25%
SPY240719P004600002024-07-18 10:55AM EDT460.000.010.000.010.00-1858,06978.13%
SPY240719P004610002024-07-17 12:24PM EDT461.000.010.000.010.00-305,39675.00%
SPY240719P004620002024-07-17 12:14PM EDT462.000.020.000.010.00-31,01475.00%
SPY240719P004630002024-07-17 12:13PM EDT463.000.020.000.010.00-62,53475.00%
SPY240719P004640002024-07-17 12:06PM EDT464.000.010.000.010.00-41,17073.44%
SPY240719P004650002024-07-18 11:53AM EDT465.000.010.000.01-0.01-50.00%156106,90371.88%
SPY240719P004660002024-07-17 12:08PM EDT466.000.010.000.010.00-94,75271.88%
SPY240719P004670002024-07-17 11:29AM EDT467.000.010.000.010.00-101,39671.88%
SPY240719P004680002024-07-17 10:05AM EDT468.000.010.000.010.00-81,77570.31%
SPY240719P004690002024-07-17 3:53PM EDT469.000.010.000.010.00-71,14468.75%
SPY240719P004700002024-07-18 12:04PM EDT470.000.010.000.010.00-15549,81168.75%
SPY240719P004710002024-07-17 4:00PM EDT471.000.010.000.010.00-261,71468.75%
SPY240719P004720002024-07-17 3:48PM EDT472.000.010.000.010.00-12,31067.19%
SPY240719P004730002024-07-18 11:25AM EDT473.000.010.000.010.00-595,26065.63%
SPY240719P004740002024-07-17 10:51AM EDT474.000.010.000.010.00-792,94565.63%
SPY240719P004750002024-07-18 4:14PM EDT475.000.010.000.01-0.01-50.00%1258,37864.06%
SPY240719P004760002024-07-17 4:01PM EDT476.000.010.010.020.00-4,1356,78569.53%
SPY240719P004770002024-07-18 4:05PM EDT477.000.010.010.02-0.01-50.00%1201,98168.75%
SPY240719P004780002024-07-18 4:01PM EDT478.000.010.010.02-0.01-50.00%152,90067.97%
SPY240719P004790002024-07-18 3:55PM EDT479.000.010.010.020.00-1388,45667.19%
SPY240719P004800002024-07-18 4:14PM EDT480.000.010.000.010.00-1,14527,72759.38%
SPY240719P004810002024-07-18 4:08PM EDT481.000.010.010.02-0.01-50.00%5035,92865.63%
SPY240719P004820002024-07-18 1:12PM EDT482.000.010.010.02-0.01-50.00%655,43364.84%
SPY240719P004830002024-07-18 3:36PM EDT483.000.010.010.02-0.01-50.00%4763,56263.28%
SPY240719P004840002024-07-18 4:01PM EDT484.000.010.010.02-0.01-50.00%5264,12262.50%
SPY240719P004850002024-07-18 3:47PM EDT485.000.020.010.020.00-97019,71561.72%
SPY240719P004860002024-07-18 3:23PM EDT486.000.020.010.02-0.01-33.33%9345,46360.94%
SPY240719P004870002024-07-18 11:59AM EDT487.000.010.010.02-0.01-50.00%393,08060.16%
SPY240719P004880002024-07-18 3:13PM EDT488.000.010.010.020.00-1135,42759.38%
SPY240719P004890002024-07-18 2:20PM EDT489.000.020.010.020.00-252,66158.59%
SPY240719P004900002024-07-18 2:51PM EDT490.000.020.010.020.00-3346,12557.03%
SPY240719P004910002024-07-18 2:35PM EDT491.000.010.010.02-0.01-50.00%244,48756.25%
SPY240719P004920002024-07-18 4:04PM EDT492.000.020.010.020.00-4131,27255.47%
SPY240719P004930002024-07-18 3:55PM EDT493.000.010.020.03-0.01-50.00%387,20757.42%
SPY240719P004940002024-07-18 3:29PM EDT494.000.010.020.03-0.01-50.00%331,93056.64%
SPY240719P004950002024-07-18 4:03PM EDT495.000.020.020.030.00-12117,71755.47%
SPY240719P004960002024-07-18 3:52PM EDT496.000.020.020.03-0.01-33.33%5,6012,79354.69%
SPY240719P004970002024-07-18 4:02PM EDT497.000.020.020.030.00-13240,48653.91%
SPY240719P004980002024-07-18 4:00PM EDT498.000.030.020.03+0.01+50.00%18422,70953.13%
SPY240719P004990002024-07-18 3:28PM EDT499.000.010.020.03-0.01-50.00%4623,09951.95%
SPY240719P005000002024-07-18 4:06PM EDT500.000.020.020.030.00-7,828102,86851.17%
SPY240719P005010002024-07-18 4:13PM EDT501.000.030.020.030.00-49435,59550.00%
SPY240719P005020002024-07-18 4:11PM EDT502.000.030.020.03+0.01+50.00%1,26439,64250.39%
SPY240719P005030002024-07-18 4:07PM EDT503.000.030.020.030.00-26222,72749.22%
SPY240719P005040002024-07-18 4:11PM EDT504.000.030.020.030.00-83734,11848.44%
SPY240719P005050002024-07-18 4:14PM EDT505.000.030.030.040.00-2,09114,37849.02%
SPY240719P005060002024-07-18 4:04PM EDT506.000.030.030.040.00-7810,70848.05%
SPY240719P005070002024-07-18 4:04PM EDT507.000.030.030.04-0.01-25.00%5624,78947.07%
SPY240719P005080002024-07-18 4:04PM EDT508.000.030.030.04+0.01+50.00%1075,36246.09%
SPY240719P005090002024-07-18 3:56PM EDT509.000.030.030.04-0.01-25.00%174,65045.12%
SPY240719P005100002024-07-18 3:56PM EDT510.000.030.030.040.00-17548,45844.14%
SPY240719P005110002024-07-18 3:44PM EDT511.000.040.030.04+0.01+33.33%71510,82043.36%
SPY240719P005120002024-07-18 4:01PM EDT512.000.040.030.04+0.01+33.33%4956,36042.19%
SPY240719P005130002024-07-18 3:59PM EDT513.000.040.040.050.00-1,2157,43142.38%
SPY240719P005140002024-07-18 3:57PM EDT514.000.040.040.050.00-3699,20141.41%
SPY240719P005150002024-07-18 4:07PM EDT515.000.050.040.05+0.03+150.00%3,09122,65140.43%
SPY240719P005160002024-07-18 4:12PM EDT516.000.050.040.05+0.01+25.00%2,8388,16239.45%
SPY240719P005170002024-07-18 4:13PM EDT517.000.050.040.05+0.02+66.67%82711,70338.48%
SPY240719P005180002024-07-18 3:57PM EDT518.000.050.040.05+0.01+25.00%2199,20237.50%
SPY240719P005190002024-07-18 3:13PM EDT519.000.040.050.06-0.02-33.33%28814,36937.50%
SPY240719P005200002024-07-18 4:14PM EDT520.000.050.050.06+0.03+150.00%1,26743,30436.52%
SPY240719P005210002024-07-18 4:12PM EDT521.000.050.050.06+0.01+25.00%1,1846,93435.45%
SPY240719P005220002024-07-18 4:14PM EDT522.000.060.050.06+0.02+50.00%70214,46234.38%
SPY240719P005230002024-07-18 3:59PM EDT523.000.060.050.06+0.02+50.00%855,48133.40%
SPY240719P005240002024-07-18 3:52PM EDT524.000.080.060.07+0.03+60.00%5215,90133.11%
SPY240719P005250002024-07-18 4:02PM EDT525.000.060.060.07+0.01+20.00%1,38918,80032.13%
SPY240719P005260002024-07-18 4:14PM EDT526.000.070.060.07+0.02+40.00%2,3999,47231.06%
SPY240719P005270002024-07-18 4:14PM EDT527.000.070.060.07+0.02+40.00%2,11712,47830.08%
SPY240719P005280002024-07-18 3:48PM EDT528.000.070.060.07+0.02+40.00%6414,83129.00%
SPY240719P005290002024-07-18 3:56PM EDT529.000.070.060.07+0.03+75.00%1,18011,99827.93%
SPY240719P005300002024-07-18 4:11PM EDT530.000.080.070.08+0.04+100.00%3,36366,29227.44%
SPY240719P005310002024-07-18 4:04PM EDT531.000.080.070.08+0.02+33.33%2,6676,20926.47%
SPY240719P005320002024-07-18 4:12PM EDT532.000.080.070.08+0.03+60.00%2,59219,37825.39%
SPY240719P005330002024-07-18 4:01PM EDT533.000.080.070.08+0.03+60.00%8,60123,95224.32%
SPY240719P005340002024-07-18 3:54PM EDT534.000.110.070.08+0.05+83.33%4,5786,98323.24%
SPY240719P005350002024-07-18 4:10PM EDT535.000.090.080.09+0.03+50.00%1,96223,22222.56%
SPY240719P005360002024-07-18 4:02PM EDT536.000.090.080.09+0.03+50.00%5,8368,36621.49%
SPY240719P005370002024-07-18 4:13PM EDT537.000.090.080.09+0.02+28.57%3,30712,73520.41%
SPY240719P005380002024-07-18 4:08PM EDT538.000.100.090.10+0.03+42.86%2,1149,16319.63%
SPY240719P005390002024-07-18 4:14PM EDT539.000.090.090.10+0.01+12.50%4,7758,55718.51%
SPY240719P005400002024-07-18 4:14PM EDT540.000.110.100.11+0.03+37.50%9,89646,07417.68%
SPY240719P005410002024-07-18 4:14PM EDT541.000.110.110.12+0.02+22.22%3,3363,86216.80%
SPY240719P005420002024-07-18 4:14PM EDT542.000.120.120.13+0.03+33.33%5,9037,08915.87%
SPY240719P005430002024-07-18 4:14PM EDT543.000.140.140.15+0.03+27.27%9,2525,26315.09%
SPY240719P005440002024-07-18 4:14PM EDT544.000.170.170.18+0.05+41.67%13,08431,98614.43%
SPY240719P005450002024-07-18 4:14PM EDT545.000.200.200.21+0.06+42.86%39,31344,19313.62%
SPY240719P005460002024-07-18 4:14PM EDT546.000.270.250.26+0.10+58.82%19,86813,30412.96%
SPY240719P005470002024-07-18 4:14PM EDT547.000.340.330.34+0.14+70.00%21,38811,70212.50%
SPY240719P005480002024-07-18 4:14PM EDT548.000.440.440.45+0.19+76.00%54,23915,75312.05%
SPY240719P005490002024-07-18 4:14PM EDT549.000.600.580.60+0.29+93.55%44,13410,07611.65%
SPY240719P005500002024-07-18 4:14PM EDT550.000.780.780.79+0.39+100.00%163,22441,40411.17%
SPY240719P005510002024-07-18 4:14PM EDT551.001.061.041.06+0.54+103.85%65,63912,05710.84%
SPY240719P005520002024-07-18 4:14PM EDT552.001.401.371.39+0.74+112.12%111,18014,01110.43%
SPY240719P005530002024-07-18 4:14PM EDT553.001.821.791.82+0.97+114.12%104,61718,27910.07%
SPY240719P005540002024-07-18 4:14PM EDT554.002.342.292.33+1.25+114.68%71,00812,5209.61%
SPY240719P005550002024-07-18 4:14PM EDT555.002.912.892.94+1.51+107.86%69,63022,4449.08%
SPY240719P005560002024-07-18 4:11PM EDT556.003.453.593.66+1.70+97.14%51,5379,8408.55%
SPY240719P005570002024-07-18 4:14PM EDT557.004.344.324.44+2.19+101.86%42,91512,8067.33%
SPY240719P005580002024-07-18 4:14PM EDT558.005.255.145.31+2.56+95.17%34,91212,3010.00%
SPY240719P005590002024-07-18 4:14PM EDT559.006.126.096.25+2.86+87.73%16,1957,2690.00%
SPY240719P005600002024-07-18 4:12PM EDT560.007.006.747.63+3.06+77.66%11,10414,81314.16%
SPY240719P005610002024-07-18 4:13PM EDT561.007.937.948.30+3.19+67.30%8,4035,9730.00%
SPY240719P005620002024-07-18 4:11PM EDT562.009.078.939.61+3.64+67.03%11,9316,72816.58%
SPY240719P005630002024-07-18 4:12PM EDT563.0010.139.7210.66+3.86+61.56%6,8545,84218.65%
SPY240719P005640002024-07-18 4:13PM EDT564.0011.1510.9311.61+4.01+56.16%16,0985,30419.14%
SPY240719P005650002024-07-18 4:13PM EDT565.0012.0611.8212.65+3.57+42.05%7,0482,59021.09%
SPY240719P005660002024-07-18 4:13PM EDT566.0013.0912.7113.65+4.04+44.64%1,63865122.36%
SPY240719P005670002024-07-18 4:09PM EDT567.0014.0013.7114.64+3.86+38.07%1,72143523.44%
SPY240719P005680002024-07-18 3:59PM EDT568.0015.6814.7115.64+4.53+40.63%1,48231324.66%
SPY240719P005690002024-07-18 3:58PM EDT569.0016.5215.7116.63+4.12+33.23%3,19863725.68%
SPY240719P005700002024-07-18 4:02PM EDT570.0017.3116.9117.53+4.97+40.28%1,19722424.66%
SPY240719P005710002024-07-18 3:14PM EDT571.0020.6817.7018.64+7.10+52.28%38928.27%
SPY240719P005720002024-07-18 3:14PM EDT572.0021.2318.7019.64+6.28+42.01%30829.44%
SPY240719P005730002024-07-18 10:51AM EDT573.0015.9219.7020.64+0.06+0.38%2030.62%
SPY240719P005740002024-07-18 10:38AM EDT574.0016.5420.7021.64-0.37-2.19%3231.79%
SPY240719P005750002024-07-18 3:14PM EDT575.0024.6821.7122.64+7.83+46.47%511632.91%
SPY240719P005760002024-07-18 2:22PM EDT576.0023.1622.7123.64+9.46+69.05%1034.08%
SPY240719P005770002024-07-16 1:30PM EDT577.0014.3623.7024.64+14.36--035.21%
SPY240719P005780002024-07-15 12:52PM EDT578.0015.6824.7125.640.00-2036.33%
SPY240719P005790002024-07-12 11:37AM EDT579.0017.5325.7026.640.00--037.40%
SPY240719P005800002024-07-11 3:37PM EDT580.0022.4926.7027.640.00-11038.53%
SPY240719P005850002024-07-10 11:34AM EDT585.0027.2131.7032.640.00-2043.95%
SPY240719P005900002024-07-12 4:03PM EDT590.0030.2936.7037.650.00-7349.51%
SPY240719P005950002024-07-18 10:30AM EDT595.0036.4641.7142.65+1.16+3.29%2054.64%
SPY240719P006000002024-07-16 4:13PM EDT600.0035.4246.7147.650.00-1159.67%
SPY240719P006050002024-07-16 4:13PM EDT605.0040.4451.7052.640.00-1064.16%
SPY240719P006100002024-06-28 4:13PM EDT610.0064.9556.7057.640.00-2068.95%
SPY240719P006150002024-03-28 3:53PM EDT615.0091.27106.45107.060.00-20415.52%
SPY240719P006200002024-05-20 3:38PM EDT620.0089.9472.2773.500.00--0154.79%
SPY240719P006250002024-07-17 9:30AM EDT625.0065.9971.7172.64+65.99--082.81%
SPY240719P006300002024-07-12 1:49PM EDT630.0066.4876.7077.650.00--087.70%
SPY240719P006350002024-07-12 4:03PM EDT635.0075.3981.7182.650.00-2192.09%
SPY240719P006400002024-07-12 4:03PM EDT640.0080.4186.7187.640.00-3096.00%
SPY240719P006450002024-07-18 9:47AM EDT645.0087.0991.7192.64-0.73-0.83%110100.20%
SPY240719P006500002024-06-21 3:36PM EDT650.00105.3296.7197.650.00-10104.88%