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
553,39 +0,73 (+0,13%)
Nachbörse: 04:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240816C002000002024-07-17 10:49AM EDT200.00359.47353.54354.340.00-4181174.80%
SPY240816C002050002024-07-10 10:25AM EDT205.00353.70348.56349.360.00-1010171.24%
SPY240816C002100002024-07-10 3:50PM EDT210.00352.28343.59344.390.00-88167.97%
SPY240816C002150002024-07-12 1:28PM EDT215.00348.67338.62339.410.00-1011164.70%
SPY240816C002200002024-07-16 12:57PM EDT220.00344.52333.65334.420.00-1212161.38%
SPY240816C002250002024-04-01 9:46AM EDT225.00302.58277.60278.420.00--10.00%
SPY240816C002300002024-04-22 9:34AM EDT230.00270.21302.39303.360.00-230.00%
SPY240816C002350002024-04-17 11:11AM EDT235.00271.26295.57296.580.00-2760.00%
SPY240816C002400002024-05-31 4:05PM EDT240.00289.10306.60307.550.00-10880.00%
SPY240816C002450002024-04-24 3:26PM EDT245.00263.97285.67286.670.00-230.00%
SPY240816C002500002024-06-12 3:35PM EDT250.00292.25310.86311.740.00-26204.79%
SPY240816C002550002024-07-12 10:53AM EDT255.00307.74298.85299.580.00-176140.38%
SPY240816C002600002024-04-01 9:49AM EDT260.00268.26243.20243.980.00-220.00%
SPY240816C002650002024-04-26 12:37PM EDT265.00247.19265.96266.920.00-230.00%
SPY240816C002700002024-07-16 12:39PM EDT270.00294.32283.93284.640.00-11131.98%
SPY240816C002750002024-04-30 10:27AM EDT275.00237.00250.87251.710.00-220.00%
SPY240816C002800002024-07-17 12:28PM EDT280.00279.01273.98274.700.00-10126.71%
SPY240816C002850002024-04-24 3:28PM EDT285.00224.73246.26247.190.00--10.00%
SPY240816C002900002024-06-13 1:02PM EDT290.00252.53271.11271.910.00-21173.01%
SPY240816C002950002024-05-03 2:52PM EDT295.00220.08234.24235.120.00-220.00%
SPY240816C003000002024-07-18 1:07PM EDT300.00255.17254.10254.79-4.51-1.74%2018116.48%
SPY240816C003050002024-07-18 9:43AM EDT305.00254.92249.13249.82+49.66+24.19%112114.04%
SPY240816C003100002024-05-06 10:53AM EDT310.00207.97226.09226.880.00-240.00%
SPY240816C003150002024-06-05 1:21PM EDT315.00219.50241.19242.000.00-44126.70%
SPY240816C003200002024-07-01 12:35PM EDT320.00227.44234.22234.890.00-29106.79%
SPY240816C003250002024-06-24 3:03PM EDT325.00222.75229.25229.920.00-746104.44%
SPY240816C003300002024-05-06 10:52AM EDT330.00188.32206.37207.130.00-2770.00%
SPY240816C003350002024-07-17 2:15PM EDT335.00224.22219.31219.970.00-58199.80%
SPY240816C003400002024-06-18 9:44AM EDT340.00209.67219.96220.830.00-14132.45%
SPY240816C003450002024-06-11 12:41PM EDT345.00191.35213.53214.150.00-279121.80%
SPY240816C003500002024-07-17 10:20AM EDT350.00211.08204.40205.050.00-12693.01%
SPY240816C003550002024-06-14 3:57PM EDT355.00189.35206.52207.260.00-25129.34%
SPY240816C003600002024-07-17 3:30PM EDT360.00200.00194.47195.100.00-54188.60%
SPY240816C003650002024-07-11 12:36PM EDT365.00194.88189.50190.130.00-48586.41%
SPY240816C003700002024-07-18 3:59PM EDT370.00184.65184.53185.18-7.40-3.85%161484.33%
SPY240816C003750002024-07-18 3:13PM EDT375.00177.63179.57180.21-6.31-3.43%202482.21%
SPY240816C003800002024-07-18 11:14AM EDT380.00174.91174.60175.24+7.45+4.45%6980.08%
SPY240816C003850002024-07-11 12:36PM EDT385.00175.03169.67170.260.00-4878.05%
SPY240816C003900002024-07-18 10:51AM EDT390.00168.99164.67165.31-0.58-0.34%172975.90%
SPY240816C003950002024-07-15 11:32AM EDT395.00170.96159.71160.340.00-102073.83%
SPY240816C004000002024-07-18 3:04PM EDT400.00154.30154.75155.37-12.60-7.55%39071.78%
SPY240816C004050002024-06-25 2:56PM EDT405.00143.21149.79150.390.00-11669.69%
SPY240816C004100002024-06-20 2:10PM EDT410.00140.35144.82145.450.00-36067.70%
SPY240816C004150002024-07-18 3:06PM EDT415.00139.41139.86140.49-4.58-3.18%234465.70%
SPY240816C004200002024-07-16 3:18PM EDT420.00136.46134.90135.52-10.20-6.95%133163.66%
SPY240816C004250002024-07-17 3:36PM EDT425.00135.15129.96130.550.00-410661.69%
SPY240816C004300002024-07-18 9:46AM EDT430.00131.28124.99125.60-0.74-0.56%120159.69%
SPY240816C004350002024-07-17 10:35AM EDT435.00126.22120.03120.640.00-1657157.70%
SPY240816C004400002024-07-18 10:24AM EDT440.00121.46115.08115.68+1.33+1.11%1129755.73%
SPY240816C004450002024-07-18 11:37AM EDT445.00111.68110.13110.71-5.37-4.59%71,24953.74%
SPY240816C004500002024-07-18 2:52PM EDT450.00104.18105.16105.76-6.13-5.56%974951.75%
SPY240816C004550002024-07-18 10:26AM EDT455.00100.19100.22100.79-4.61-4.40%101,02551.00%
SPY240816C004600002024-07-18 2:17PM EDT460.0095.6595.2695.85-5.18-5.14%251,95649.04%
SPY240816C004650002024-07-18 3:42PM EDT465.0090.2190.3390.88-5.57-5.82%102,28646.95%
SPY240816C004700002024-07-18 3:38PM EDT470.0084.5485.3985.98-5.46-6.07%63,19745.13%
SPY240816C004710002024-07-16 12:40PM EDT471.0094.5584.4084.960.00-211944.62%
SPY240816C004720002024-07-18 3:22PM EDT472.0081.6883.4083.98-11.96-12.77%6178944.25%
SPY240816C004730002024-07-18 10:05AM EDT473.0088.7882.4182.99-4.25-4.57%37543.84%
SPY240816C004740002024-07-17 10:06AM EDT474.0087.7081.4382.000.00-14743.44%
SPY240816C004750002024-07-16 3:34PM EDT475.0086.4480.4581.04-5.91-6.40%121743.14%
SPY240816C004760002024-07-15 12:19PM EDT476.0089.3079.4680.050.00-860342.73%
SPY240816C004770002024-07-18 3:11PM EDT477.0077.6278.4679.05+19.13+32.71%4442.29%
SPY240816C004780002024-07-17 1:37PM EDT478.0078.2077.4878.03-4.46-5.40%120041.77%
SPY240816C004790002024-07-09 3:21PM EDT479.0080.1576.5277.030.00-248541.33%
SPY240816C004800002024-07-17 4:08PM EDT480.0079.7475.5876.060.00-599840.99%
SPY240816C004810002024-07-16 1:50PM EDT481.0084.8274.4975.070.00-6940.59%
SPY240816C004820002024-07-17 2:13PM EDT482.0078.5673.5774.090.00-15240.21%
SPY240816C004830002024-07-05 11:01AM EDT483.0072.8372.5073.090.00-13239.77%
SPY240816C004840002024-07-15 11:38AM EDT484.0082.7271.6072.110.00-395639.39%
SPY240816C004850002024-07-17 12:59PM EDT485.0071.3470.5571.12-4.55-6.00%184238.98%
SPY240816C004860002024-07-17 2:22PM EDT486.0074.6769.6370.150.00-313338.64%
SPY240816C004870002024-07-17 10:05AM EDT487.0074.9868.6069.160.00-117938.22%
SPY240816C004880002024-06-20 1:17PM EDT488.0063.0267.6668.180.00-15737.84%
SPY240816C004890002024-06-20 9:35AM EDT489.0064.1866.6767.180.00-42537.39%
SPY240816C004900002024-07-18 4:01PM EDT490.0066.0065.6566.22-4.25-6.05%3185837.07%
SPY240816C004910002024-07-17 9:30AM EDT491.0070.9964.6765.220.00-112836.63%
SPY240816C004920002024-07-16 11:18AM EDT492.0074.7963.7864.250.00-114236.27%
SPY240816C004930002024-07-17 1:33PM EDT493.0067.6762.7563.270.00-111135.88%
SPY240816C004940002024-07-18 3:36PM EDT494.0060.8061.7762.29+2.10+3.58%813635.50%
SPY240816C004950002024-07-17 3:31PM EDT495.0065.7660.7561.310.00-2155435.11%
SPY240816C004960002024-07-15 9:49AM EDT496.0069.1059.7560.330.00-137434.72%
SPY240816C004970002024-07-16 11:08AM EDT497.0060.2858.8359.34-9.77-13.95%137634.29%
SPY240816C004980002024-07-16 12:43PM EDT498.0058.5657.8358.38-9.18-13.55%117433.96%
SPY240816C004990002024-07-18 2:12PM EDT499.0057.1556.8757.39-11.56-16.82%22,66033.53%
SPY240816C005000002024-07-18 4:03PM EDT500.0056.0355.9056.42-4.21-6.99%9919,80933.17%
SPY240816C005010002024-07-18 2:52PM EDT501.0054.0754.9755.45+2.76+5.38%2132.79%
SPY240816C005020002024-07-12 1:43PM EDT502.0055.2253.9554.47-9.08-14.12%12432.39%
SPY240816C005030002024-07-16 11:40AM EDT503.0063.3353.1253.310.00-1431.48%
SPY240816C005040002024-07-08 10:04AM EDT504.0055.7352.1552.340.00-1531.11%
SPY240816C005050002024-07-18 1:41PM EDT505.0052.6951.1851.37-2.97-5.34%357,65530.74%
SPY240816C005060002024-07-12 1:10PM EDT506.0059.0050.2150.400.00-28330.36%
SPY240816C005070002024-07-16 9:30AM EDT507.0059.1749.2749.460.00-2830.07%
SPY240816C005080002024-07-17 9:43AM EDT508.0054.5548.3048.500.00-158629.71%
SPY240816C005090002024-07-15 3:33PM EDT509.0056.4847.3247.490.00-3429.22%
SPY240816C005100002024-07-18 3:59PM EDT510.0046.2046.3746.56-4.79-9.39%4404,60028.94%
SPY240816C005110002024-07-18 3:46PM EDT511.0045.4645.4145.60-6.13-11.88%2038328.58%
SPY240816C005120002024-07-17 3:45PM EDT512.0048.8544.4544.650.00-22628.24%
SPY240816C005130002024-07-16 11:11AM EDT513.0054.6543.4743.660.00-101727.80%
SPY240816C005140002024-07-17 12:14PM EDT514.0046.8842.5342.700.00-21327.42%
SPY240816C005150002024-07-18 3:48PM EDT515.0042.0641.5841.77-3.76-8.21%265,21127.12%
SPY240816C005160002024-07-18 12:18PM EDT516.0040.4840.6040.79-9.83-19.54%111926.69%
SPY240816C005170002024-07-16 1:04PM EDT517.0049.7439.6639.840.00-31526.34%
SPY240816C005180002024-07-16 12:31PM EDT518.0039.7138.7338.89-8.21-17.13%15125.98%
SPY240816C005190002024-07-16 11:40AM EDT519.0047.6237.7837.970.00-23225.68%
SPY240816C005200002024-07-18 4:01PM EDT520.0036.8036.8237.00-3.77-9.29%92924,60425.26%
SPY240816C005210002024-07-17 12:53PM EDT521.0040.1235.9036.060.00-14124.91%
SPY240816C005220002024-07-17 12:51PM EDT522.0039.0834.9735.150.00-28324.62%
SPY240816C005230002024-07-17 11:07AM EDT523.0038.7034.0034.170.00-14224.17%
SPY240816C005240002024-07-17 1:43PM EDT524.0037.5433.0833.260.00-11523.87%
SPY240816C005250002024-07-18 3:41PM EDT525.0032.0032.1932.36-3.90-10.86%7510,85923.58%
SPY240816C005260002024-07-18 11:17AM EDT526.0030.9731.2731.42-4.60-12.93%316023.20%
SPY240816C005270002024-07-18 3:08PM EDT527.0029.6230.3430.51-10.03-25.30%24022.88%
SPY240816C005280002024-07-18 2:56PM EDT528.0029.1729.4429.61-4.48-13.31%36922.57%
SPY240816C005290002024-07-18 10:47AM EDT529.0031.0128.5028.66-1.75-5.34%145022.15%
SPY240816C005300002024-07-18 4:10PM EDT530.0027.7927.6427.81-4.11-12.88%3,07114,54521.93%
SPY240816C005310002024-07-18 12:05PM EDT531.0026.6826.7326.88-5.68-17.55%37321.54%
SPY240816C005320002024-07-18 2:30PM EDT532.0025.3025.8426.00-4.75-15.81%44221.23%
SPY240816C005330002024-07-17 11:30AM EDT533.0029.7124.9625.110.00-16620.91%
SPY240816C005340002024-07-18 2:03PM EDT534.0023.6024.1124.26-9.79-29.32%619420.64%
SPY240816C005350002024-07-18 3:51PM EDT535.0023.3923.2123.36-3.34-12.50%317,79420.28%
SPY240816C005360002024-07-17 4:00PM EDT536.0025.4722.3522.490.00-94819.95%
SPY240816C005370002024-07-18 1:51PM EDT537.0022.5121.5121.67-3.97-14.99%119019.71%
SPY240816C005380002024-07-17 3:18PM EDT538.0021.8920.6920.83-2.69-10.94%127219.42%
SPY240816C005390002024-07-18 12:48PM EDT539.0018.3319.8419.97-4.95-21.26%2615619.08%
SPY240816C005400002024-07-18 4:14PM EDT540.0019.1019.0119.14-3.16-14.20%11,82518,44218.79%
SPY240816C005410002024-07-18 4:09PM EDT541.0018.4518.2018.31-9.38-33.70%7018418.48%
SPY240816C005420002024-07-18 12:48PM EDT542.0018.2517.4017.51-2.47-11.92%22035918.20%
SPY240816C005430002024-07-18 3:50PM EDT543.0017.3216.6116.72-2.75-13.70%62264517.93%
SPY240816C005440002024-07-18 12:07PM EDT544.0015.9315.8415.94-2.87-15.27%261,28617.66%
SPY240816C005450002024-07-18 4:00PM EDT545.0015.3015.0715.17-2.80-15.47%39114,33417.39%
SPY240816C005460002024-07-18 3:34PM EDT546.0013.5314.3114.40-3.46-20.36%1011,69117.10%
SPY240816C005470002024-07-18 2:26PM EDT547.0012.4013.5813.67-4.37-26.06%781,91316.85%
SPY240816C005480002024-07-18 3:54PM EDT548.0013.0012.8612.93-2.93-18.99%443,41616.57%
SPY240816C005490002024-07-18 3:58PM EDT549.0011.8512.1512.22-3.27-21.63%2361,82416.32%
SPY240816C005500002024-07-18 4:10PM EDT550.0011.6011.4711.54-2.47-17.56%1,16623,09716.10%
SPY240816C005510002024-07-18 4:01PM EDT551.0010.8010.7810.84-2.90-21.17%5142,14115.82%
SPY240816C005520002024-07-18 4:11PM EDT552.0010.2710.1610.20-2.45-19.26%1,7302,13015.62%
SPY240816C005530002024-07-18 4:13PM EDT553.009.549.519.56-2.99-23.86%3,2491,79615.38%
SPY240816C005540002024-07-18 4:06PM EDT554.008.888.888.92-2.44-21.55%5,0381,68215.13%
SPY240816C005550002024-07-18 4:14PM EDT555.008.338.308.33-2.34-21.93%11,75924,06914.92%
SPY240816C005560002024-07-18 4:01PM EDT556.007.777.717.75-2.21-22.14%3,9732,42214.71%
SPY240816C005570002024-07-18 4:01PM EDT557.007.177.177.21-2.18-23.32%3,3782,81314.52%
SPY240816C005580002024-07-18 4:10PM EDT558.006.786.626.66-1.97-22.51%5,1394,14214.30%
SPY240816C005590002024-07-18 3:51PM EDT559.006.246.126.16-1.80-22.39%3,5183,55214.12%
SPY240816C005600002024-07-18 4:12PM EDT560.005.725.635.67-1.89-24.84%12,42132,37413.92%
SPY240816C005610002024-07-18 3:49PM EDT561.005.075.185.22-1.93-27.57%2,9794,12813.76%
SPY240816C005620002024-07-18 4:12PM EDT562.004.844.754.79-1.66-25.54%2,8845,11013.60%
SPY240816C005630002024-07-18 4:05PM EDT563.004.374.344.38-1.64-27.29%3,0525,44813.44%
SPY240816C005640002024-07-18 3:57PM EDT564.003.833.974.00-1.72-30.99%9,8767,17913.30%
SPY240816C005650002024-07-18 4:14PM EDT565.003.613.613.63-1.48-29.08%10,24411,61813.14%
SPY240816C005660002024-07-18 3:52PM EDT566.003.253.273.31-1.29-28.41%4,2974,45113.03%
SPY240816C005670002024-07-18 3:56PM EDT567.003.022.962.99-1.16-27.75%5,8485,60212.89%
SPY240816C005680002024-07-18 3:57PM EDT568.002.692.672.70-1.13-29.58%6,1794,35612.77%
SPY240816C005690002024-07-18 4:04PM EDT569.002.432.402.43-1.07-30.57%16,50311,44712.65%
SPY240816C005700002024-07-18 4:14PM EDT570.002.182.172.20-1.03-32.09%9,99916,95112.58%
SPY240816C005710002024-07-18 4:03PM EDT571.001.931.951.97-0.91-32.04%3,1414,96012.47%
SPY240816C005720002024-07-18 3:56PM EDT572.001.771.741.76-0.76-30.04%4,5626,55412.37%
SPY240816C005750002024-07-18 4:10PM EDT575.001.271.231.25-0.66-34.20%10,06415,42112.15%
SPY240816C005800002024-07-18 4:13PM EDT580.000.680.670.68-0.40-37.04%5,16611,66011.88%
SPY240816C005850002024-07-18 4:13PM EDT585.000.360.350.36-0.23-38.98%1,5007,40911.74%
SPY240816C005900002024-07-18 3:57PM EDT590.000.200.190.20-0.08-28.57%7413,76311.84%
SPY240816C005950002024-07-18 3:40PM EDT595.000.110.110.12-0.06-35.29%8493,14112.11%
SPY240816C006000002024-07-18 4:05PM EDT600.000.080.070.08-0.02-20.00%1,44821,76712.55%
SPY240816C006050002024-07-18 4:00PM EDT605.000.060.050.06-0.02-25.00%421,81613.18%
SPY240816C006100002024-07-18 3:20PM EDT610.000.030.030.04-0.02-40.00%1544,53013.58%
SPY240816C006150002024-07-18 1:19PM EDT615.000.040.030.040.00-103,55314.55%
SPY240816C006200002024-07-18 12:07PM EDT620.000.020.020.03-0.01-33.33%1083,74115.04%
SPY240816C006250002024-07-18 3:32PM EDT625.000.020.020.000.00-73,2586.25%
SPY240816C006300002024-07-18 12:16PM EDT630.000.020.010.020.00-301,16516.21%
SPY240816C006350002024-07-17 4:12PM EDT635.000.010.010.02-0.01-50.00%101,55517.19%
SPY240816C006400002024-07-18 3:41PM EDT640.000.010.010.02-0.01-50.00%311,03317.97%
SPY240816C006450002024-07-17 4:13PM EDT645.000.020.010.020.00-367818.85%
SPY240816C006500002024-07-18 9:44AM EDT650.000.010.010.020.00-173,04919.73%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240816P002000002024-07-18 10:41AM EDT200.000.010.000.010.00-18,046100.00%
SPY240816P002050002024-07-10 10:25AM EDT205.000.010.000.010.00-1036296.88%
SPY240816P002100002024-07-10 3:50PM EDT210.000.010.000.010.00-864796.88%
SPY240816P002150002024-07-12 1:28PM EDT215.000.010.000.010.00-108993.75%
SPY240816P002200002024-07-16 12:57PM EDT220.000.010.000.010.00-121,22790.63%
SPY240816P002250002024-06-26 9:30AM EDT225.000.010.000.010.00-101,68589.06%
SPY240816P002300002024-07-11 2:45PM EDT230.000.010.000.010.00-11,44187.50%
SPY240816P002350002024-07-18 1:50PM EDT235.000.010.000.010.00-13,19284.38%
SPY240816P002400002024-07-01 3:13PM EDT240.000.010.000.010.00-1,4511,74882.81%
SPY240816P002450002024-07-18 4:07PM EDT245.000.010.000.010.00-72710,90981.25%
SPY240816P002500002024-07-18 3:09PM EDT250.000.010.000.010.00-5065,15578.13%
SPY240816P002550002024-07-02 11:34AM EDT255.000.010.010.020.00-12,76883.59%
SPY240816P002600002024-07-18 2:14PM EDT260.000.010.010.020.00-1402,64681.25%
SPY240816P002650002024-07-17 3:52PM EDT265.000.010.010.020.00-4513,31879.69%
SPY240816P002700002024-07-18 11:31AM EDT270.000.010.010.020.00-1221,89777.34%
SPY240816P002750002024-07-17 12:31PM EDT275.000.010.010.020.00-22,12875.78%
SPY240816P002800002024-07-16 3:27PM EDT280.000.010.010.020.00-608,56074.22%
SPY240816P002850002024-07-18 3:59PM EDT285.000.030.010.02+0.02+200.00%2262,81371.88%
SPY240816P002900002024-07-18 12:07PM EDT290.000.020.020.030.00-5102,41373.44%
SPY240816P002950002024-07-18 1:08PM EDT295.000.020.020.030.00-44,99471.48%
SPY240816P003000002024-07-18 1:43PM EDT300.000.020.020.030.00-12,83769.53%
SPY240816P003050002024-07-18 3:17PM EDT305.000.030.020.03+0.01+50.00%2593,01367.97%
SPY240816P003100002024-07-18 1:02PM EDT310.000.030.030.04+0.01+50.00%7482,45567.97%
SPY240816P003150002024-07-18 2:25PM EDT315.000.030.030.04+0.01+50.00%5365,28666.41%
SPY240816P003200002024-07-18 12:28PM EDT320.000.040.030.04+0.02+100.00%1,5411,96864.45%
SPY240816P003250002024-07-18 1:58PM EDT325.000.040.040.05+0.01+33.33%2635,06864.26%
SPY240816P003300002024-07-18 3:23PM EDT330.000.050.040.05+0.02+66.67%1,1705,17562.50%
SPY240816P003350002024-07-18 2:25PM EDT335.000.050.040.05+0.02+66.67%5826,91260.94%
SPY240816P003400002024-07-18 3:08PM EDT340.000.050.050.060.00-856,66060.35%
SPY240816P003450002024-07-18 11:48AM EDT345.000.060.050.06+0.02+50.00%1066,52058.59%
SPY240816P003500002024-07-18 1:07PM EDT350.000.070.060.07+0.02+40.00%77761,22757.81%
SPY240816P003550002024-07-18 1:31PM EDT355.000.070.060.07+0.03+75.00%2882,43756.25%
SPY240816P003600002024-07-18 2:09PM EDT360.000.080.070.08+0.03+60.00%514,56155.37%
SPY240816P003650002024-07-18 12:07PM EDT365.000.090.080.09+0.03+50.00%43,66454.49%
SPY240816P003700002024-07-18 9:30AM EDT370.000.090.080.09+0.03+50.00%450,92852.83%
SPY240816P003750002024-07-18 11:20AM EDT375.000.100.090.10+0.05+100.00%2321,98751.76%
SPY240816P003800002024-07-18 4:02PM EDT380.000.110.100.11+0.06+120.00%1,42111,91950.68%
SPY240816P003850002024-07-18 3:36PM EDT385.000.120.110.12+0.04+50.00%2,4182,17549.81%
SPY240816P003900002024-07-18 11:19AM EDT390.000.120.120.13+0.04+50.00%1203,11948.63%
SPY240816P003950002024-07-18 3:36PM EDT395.000.150.130.14+0.05+50.00%6,0105,97347.46%
SPY240816P004000002024-07-18 4:14PM EDT400.000.150.140.15+0.04+36.36%128105,81646.19%
SPY240816P004050002024-07-18 2:30PM EDT405.000.160.150.16+0.04+33.33%1,0508,31344.97%
SPY240816P004100002024-07-18 1:49PM EDT410.000.170.170.18+0.04+30.77%4114,09543.99%
SPY240816P004150002024-07-18 3:42PM EDT415.000.190.180.19+0.05+35.71%129,90142.68%
SPY240816P004200002024-07-18 3:39PM EDT420.000.210.190.20+0.06+40.00%206125,58041.36%
SPY240816P004250002024-07-18 3:21PM EDT425.000.240.210.22+0.07+41.18%41,91940.28%
SPY240816P004300002024-07-18 3:42PM EDT430.000.240.230.24+0.08+50.00%63310,15739.11%
SPY240816P004350002024-07-18 2:28PM EDT435.000.260.250.26+0.06+30.00%7,18113,36737.94%
SPY240816P004400002024-07-18 4:07PM EDT440.000.270.270.28+0.06+28.57%1746,53936.72%
SPY240816P004450002024-07-18 12:47PM EDT445.000.300.290.30+0.10+50.00%507,14135.50%
SPY240816P004500002024-07-18 4:07PM EDT450.000.320.310.32+0.09+39.13%1,13692,31834.20%
SPY240816P004550002024-07-18 3:38PM EDT455.000.360.340.35+0.09+33.33%14217,72733.06%
SPY240816P004600002024-07-18 3:20PM EDT460.000.400.370.38+0.15+60.00%7725,63731.84%
SPY240816P004650002024-07-18 2:50PM EDT465.000.420.390.40+0.14+50.00%4,55640,22130.47%
SPY240816P004700002024-07-18 3:55PM EDT470.000.430.430.44+0.12+38.71%7086,97529.32%
SPY240816P004710002024-07-18 3:18PM EDT471.000.460.430.44+0.14+43.75%72,28328.98%
SPY240816P004720002024-07-18 2:27PM EDT472.000.440.440.45+0.20+83.33%1481,60028.76%
SPY240816P004730002024-07-18 4:01PM EDT473.000.460.450.46+0.13+39.39%6997528.54%
SPY240816P004740002024-07-15 4:00PM EDT474.000.300.450.47+0.06+25.00%15844628.32%
SPY240816P004750002024-07-18 3:26PM EDT475.000.500.460.47+0.17+51.52%7030,69728.00%
SPY240816P004760002024-07-18 12:01PM EDT476.000.480.470.48+0.15+45.45%3150127.76%
SPY240816P004770002024-07-17 11:59AM EDT477.000.350.480.490.00-41,97727.54%
SPY240816P004780002024-07-16 10:39AM EDT478.000.240.490.500.00-142,16927.30%
SPY240816P004790002024-07-18 11:12AM EDT479.000.390.490.51+0.03+8.33%1079027.06%
SPY240816P004800002024-07-18 4:00PM EDT480.000.500.500.51+0.13+35.14%22356,85526.73%
SPY240816P004810002024-07-18 2:55PM EDT481.000.520.510.52+0.16+44.44%686326.49%
SPY240816P004820002024-07-18 3:15PM EDT482.000.570.520.53+0.18+46.15%32,09326.25%
SPY240816P004830002024-07-17 3:36PM EDT483.000.380.530.54+0.01+2.70%102,09826.00%
SPY240816P004840002024-07-17 4:08PM EDT484.000.550.540.55+0.16+41.03%106,53625.76%
SPY240816P004850002024-07-18 4:13PM EDT485.000.560.550.56+0.17+43.59%2,64211,63625.51%
SPY240816P004860002024-07-17 3:01PM EDT486.000.410.560.570.00-1654,06125.26%
SPY240816P004870002024-07-18 2:02PM EDT487.000.560.570.59+0.18+47.37%1025,29025.09%
SPY240816P004880002024-07-18 3:13PM EDT488.000.650.580.60+0.23+54.76%2,94910,86424.83%
SPY240816P004890002024-07-17 11:16AM EDT489.000.590.600.61+0.20+51.28%22,65724.56%
SPY240816P004900002024-07-18 4:03PM EDT490.000.620.610.62+0.19+44.19%56137,26524.30%
SPY240816P004910002024-07-18 3:12PM EDT491.000.690.620.63+0.24+53.33%891,78424.04%
SPY240816P004920002024-07-18 3:03PM EDT492.000.630.630.65+0.26+70.27%1556,20323.84%
SPY240816P004930002024-07-18 3:32PM EDT493.000.710.650.66+0.26+57.78%424,17923.57%
SPY240816P004940002024-07-18 1:57PM EDT494.000.640.660.68+0.13+25.49%242,14523.37%
SPY240816P004950002024-07-18 3:33PM EDT495.000.740.680.69+0.25+51.02%28320,93923.10%
SPY240816P004960002024-07-18 2:50PM EDT496.000.720.690.71+0.25+53.19%1082,43622.88%
SPY240816P004970002024-07-18 3:23PM EDT497.000.810.710.73+0.31+62.00%235,19622.66%
SPY240816P004980002024-07-18 3:07PM EDT498.000.740.730.74+0.22+42.31%3443,36922.38%
SPY240816P004990002024-07-18 3:42PM EDT499.000.760.750.76+0.22+40.74%3772,18122.16%
SPY240816P005000002024-07-18 4:13PM EDT500.000.780.770.78+0.24+44.44%5,12978,15221.92%
SPY240816P005010002024-07-18 3:21PM EDT501.000.860.790.80+0.28+48.28%811,29921.69%
SPY240816P005020002024-07-18 3:42PM EDT502.000.830.810.82+0.28+50.91%11022,29421.45%
SPY240816P005030002024-07-18 3:15PM EDT503.000.930.830.84+0.32+52.46%21887621.20%
SPY240816P005040002024-07-18 3:21PM EDT504.000.950.850.87+0.33+53.23%2151,86221.02%
SPY240816P005050002024-07-18 3:23PM EDT505.000.890.880.89+0.31+53.45%32417,62820.76%
SPY240816P005060002024-07-18 3:19PM EDT506.001.020.900.92+0.41+67.21%2542,13120.56%
SPY240816P005070002024-07-18 3:33PM EDT507.001.010.930.95+0.37+57.81%6643,44420.35%
SPY240816P005080002024-07-18 3:11PM EDT508.001.010.960.97+0.39+62.90%3825,10020.08%
SPY240816P005090002024-07-18 3:28PM EDT509.001.090.991.00+0.38+53.52%1532,40119.86%
SPY240816P005100002024-07-18 4:06PM EDT510.001.021.021.04+0.30+41.67%2,25242,72219.67%
SPY240816P005110002024-07-18 1:46PM EDT511.001.071.051.07+0.38+55.07%1472,93819.43%
SPY240816P005120002024-07-18 3:50PM EDT512.001.021.091.10+0.28+37.84%2663,53619.20%
SPY240816P005130002024-07-18 3:33PM EDT513.001.221.121.14+0.44+56.41%3232,26918.99%
SPY240816P005140002024-07-18 3:18PM EDT514.001.271.161.18+0.48+60.76%1788,06018.78%
SPY240816P005150002024-07-18 3:49PM EDT515.001.231.201.22+0.40+48.19%1,76358,72118.56%
SPY240816P005160002024-07-18 3:15PM EDT516.001.361.251.26+0.51+60.00%1632,85118.33%
SPY240816P005170002024-07-18 3:26PM EDT517.001.441.291.31+0.53+58.24%3,61740,77018.13%
SPY240816P005180002024-07-18 3:50PM EDT518.001.261.341.36+0.34+36.96%5145,22017.92%
SPY240816P005190002024-07-18 4:09PM EDT519.001.391.391.41+0.49+54.44%2,2264,53117.71%
SPY240816P005200002024-07-18 4:10PM EDT520.001.431.441.46+0.44+44.44%13,613100,14117.48%
SPY240816P005210002024-07-18 3:46PM EDT521.001.531.501.52+0.48+45.71%80314,15417.29%
SPY240816P005220002024-07-18 3:49PM EDT522.001.471.561.58+0.44+42.72%1,3314,71117.07%
SPY240816P005230002024-07-18 4:03PM EDT523.001.651.621.65+0.56+51.38%1,7397,62116.88%
SPY240816P005240002024-07-18 4:09PM EDT524.001.691.691.72+0.58+52.25%1,5843,82716.69%
SPY240816P005250002024-07-18 4:06PM EDT525.001.791.761.79+0.57+46.72%9,55120,30816.47%
SPY240816P005260002024-07-18 3:46PM EDT526.001.851.841.87+0.61+49.19%1,2292,98816.28%
SPY240816P005270002024-07-18 4:09PM EDT527.001.881.921.95+0.55+41.35%44,28418,76616.08%
SPY240816P005280002024-07-18 3:55PM EDT528.002.022.012.03+0.64+46.38%1,1913,14415.86%
SPY240816P005290002024-07-18 3:45PM EDT529.002.102.102.13+0.74+54.41%8324,70115.68%
SPY240816P005300002024-07-18 4:12PM EDT530.002.172.202.23+0.67+44.67%17,36465,82215.49%
SPY240816P005310002024-07-18 4:12PM EDT531.002.302.302.33+0.71+44.65%1,6432,05815.29%
SPY240816P005320002024-07-18 4:13PM EDT532.002.432.412.44+0.75+44.64%1,3534,99115.09%
SPY240816P005330002024-07-18 4:03PM EDT533.002.552.522.56+0.79+44.89%9462,87314.91%
SPY240816P005340002024-07-18 3:25PM EDT534.002.702.652.68+0.87+47.54%1,5472,27614.70%
SPY240816P005350002024-07-18 4:14PM EDT535.002.792.782.80+0.86+44.56%22,36327,83614.48%
SPY240816P005360002024-07-18 4:12PM EDT536.002.902.922.95+0.85+41.46%1,2753,97114.32%
SPY240816P005370002024-07-18 4:07PM EDT537.003.073.063.10+0.91+42.13%1,7796,54714.13%
SPY240816P005380002024-07-18 3:51PM EDT538.003.273.223.26+1.10+50.69%2,9684,13513.94%
SPY240816P005390002024-07-18 3:58PM EDT539.003.473.393.42+1.08+45.19%7845,09113.74%
SPY240816P005400002024-07-18 4:09PM EDT540.003.563.563.60+1.06+42.40%10,94545,39013.55%
SPY240816P005410002024-07-18 3:55PM EDT541.003.763.753.79+1.04+38.24%1,1823,20513.37%
SPY240816P005420002024-07-18 3:59PM EDT542.004.033.953.99+1.21+42.91%1,9284,51013.18%
SPY240816P005430002024-07-18 3:47PM EDT543.004.154.164.20+1.08+35.18%3,7573,86112.99%
SPY240816P005440002024-07-18 4:00PM EDT544.004.364.384.42+1.23+39.30%2,0622,16712.79%
SPY240816P005450002024-07-18 4:14PM EDT545.004.654.624.66+1.30+38.81%12,27131,68912.60%
SPY240816P005460002024-07-18 3:49PM EDT546.005.004.874.91+1.37+37.74%2,5925,34612.40%
SPY240816P005470002024-07-18 4:05PM EDT547.005.075.145.18+1.31+34.84%4,83417,93712.22%
SPY240816P005480002024-07-18 3:57PM EDT548.005.685.425.47+1.69+42.36%3,5336,58712.03%
SPY240816P005490002024-07-18 4:14PM EDT549.005.755.725.77+1.54+36.58%1,9593,86811.84%
SPY240816P005500002024-07-18 4:13PM EDT550.006.076.046.09+1.64+37.02%16,98430,19311.65%
SPY240816P005510002024-07-18 3:56PM EDT551.006.356.376.42+1.62+34.25%1,2423,30611.44%
SPY240816P005520002024-07-18 4:13PM EDT552.006.776.736.78+1.71+33.79%2,1474,25411.25%
SPY240816P005530002024-07-18 4:06PM EDT553.007.157.117.16+1.70+31.19%2,6078,58511.06%
SPY240816P005540002024-07-18 4:01PM EDT554.007.697.517.56+1.97+34.44%2,4915,97710.86%
SPY240816P005550002024-07-18 4:01PM EDT555.008.127.937.99+2.19+36.93%8,55823,93310.67%
SPY240816P005560002024-07-18 4:00PM EDT556.008.358.388.44+1.90+29.46%1,9933,09310.47%
SPY240816P005570002024-07-18 4:00PM EDT557.008.828.858.91+2.14+32.04%3,2374,23310.27%
SPY240816P005580002024-07-18 4:10PM EDT558.009.259.149.52+2.11+29.55%1,5242,47110.25%
SPY240816P005590002024-07-18 3:51PM EDT559.009.719.6610.04+2.15+28.44%2,2952,33410.03%
SPY240816P005600002024-07-18 3:54PM EDT560.0010.4610.2010.61+2.40+29.78%4,35734,1069.86%
SPY240816P005610002024-07-18 3:36PM EDT561.0011.8310.7811.24+3.51+42.19%4954,2289.74%
SPY240816P005620002024-07-18 3:54PM EDT562.0012.0011.3811.85+2.75+29.73%4,67710,0129.53%
SPY240816P005630002024-07-18 4:08PM EDT563.0012.2712.0312.56+2.58+26.63%2983,2769.46%
SPY240816P005640002024-07-18 3:23PM EDT564.0014.5112.6913.23+4.40+43.52%6594,4309.26%
SPY240816P005650002024-07-18 4:10PM EDT565.0013.5013.3813.93+2.50+22.73%3152,4889.06%
SPY240816P005660002024-07-18 1:13PM EDT566.0014.1514.1014.65+2.90+25.78%179198.83%
SPY240816P005670002024-07-18 2:32PM EDT567.0015.5814.8615.41+3.60+30.05%601,5538.62%
SPY240816P005680002024-07-18 2:32PM EDT568.0016.2615.6416.19+4.13+34.05%131,0218.38%
SPY240816P005690002024-07-18 4:10PM EDT569.0016.5916.4516.99+3.23+24.18%122588.11%
SPY240816P005700002024-07-18 3:59PM EDT570.0016.7717.2817.83+2.82+20.22%1121,3497.86%
SPY240816P005710002024-07-18 10:35AM EDT571.0014.8018.1418.68+0.72+5.11%42997.52%
SPY240816P005720002024-07-18 2:05PM EDT572.0018.9019.0319.56+4.06+27.36%21547.17%
SPY240816P005750002024-07-18 4:13PM EDT575.0022.2021.9422.45+3.50+18.72%7279037.13%
SPY240816P005800002024-07-18 3:14PM EDT580.0029.5926.9227.43+7.19+32.10%250718.16%
SPY240816P005850002024-07-18 3:14PM EDT585.0034.1931.9332.43+7.59+28.53%5501039.38%
SPY240816P005900002024-07-18 1:00PM EDT590.0035.7536.9137.43+2.83+8.60%2210.55%
SPY240816P005950002024-06-24 3:43PM EDT595.0050.9141.9342.430.00-7011.72%
SPY240816P006000002024-07-03 12:20PM EDT600.0048.8046.9347.430.00-9012.84%
SPY240816P006050002024-05-16 3:52PM EDT605.0075.3063.2464.080.00-4047.15%
SPY240816P006150002024-07-18 4:05PM EDT615.0062.1861.9262.44+4.75+8.27%541016.31%
SPY240816P006200002024-07-18 4:05PM EDT620.0067.1966.9267.43+4.74+7.59%18017.19%
SPY240816P006250002024-07-18 4:05PM EDT625.0072.2071.9072.44+11.76+19.46%7018.46%
SPY240816P006300002024-06-21 11:27AM EDT630.0085.2676.9077.440.00-1019.48%
SPY240816P006350002024-04-30 12:55PM EDT635.00130.01112.74113.550.00-2094.21%
SPY240816P006400002024-07-12 3:53PM EDT640.0080.5486.9187.440.00-1021.49%
SPY240816P006450002024-06-24 3:39PM EDT645.00100.9891.9092.440.00-1022.46%
SPY240816P006500002024-07-01 3:46PM EDT650.00105.4596.9097.440.00-1023.44%