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
553,36 +0,70 (+0,13%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240930C003000002024-07-17 1:14PM EDT300.00260.11255.56256.930.00-28384.30%
SPY240930C003050002024-06-18 1:37PM EDT305.00246.47250.43251.630.00-16212281.28%
SPY240930C003100002024-06-21 9:47AM EDT310.00238.47245.69247.040.00-26780.98%
SPY240930C003150002024-06-18 2:38PM EDT315.00236.02240.67241.880.00-1046378.65%
SPY240930C003200002024-06-18 12:16PM EDT320.00231.22235.76236.940.00-6877.12%
SPY240930C003250002024-06-26 1:46PM EDT325.00224.50230.88232.190.00-8928876.07%
SPY240930C003300002024-06-18 10:38AM EDT330.00221.34230.26231.020.00-1047088.62%
SPY240930C003350002024-06-18 1:41PM EDT335.00216.96221.68222.740.00-1387875.11%
SPY240930C003400002024-06-26 1:33PM EDT340.00209.67216.08217.350.00-26371.34%
SPY240930C003450002024-06-28 10:29AM EDT345.00209.33211.15212.400.00-22469.79%
SPY240930C003500002024-06-26 3:54PM EDT350.00200.77206.21207.460.00-512568.24%
SPY240930C003550002024-07-08 9:47AM EDT355.00205.00201.28202.520.00-12666.74%
SPY240930C003600002024-07-03 11:12AM EDT360.00194.70196.35197.580.00-14265.23%
SPY240930C003650002024-07-01 11:22AM EDT365.00183.57191.42192.650.00-22963.76%
SPY240930C003700002024-06-25 2:12PM EDT370.00180.06186.49187.700.00-24062.26%
SPY240930C003750002024-06-20 10:48AM EDT375.00178.16181.57182.770.00-23060.82%
SPY240930C003800002024-06-26 12:55PM EDT380.00170.50176.64177.830.00-34159.34%
SPY240930C003850002024-06-18 10:38AM EDT385.00167.39175.90176.920.00-2768.90%
SPY240930C003870002024-06-18 1:51PM EDT387.00166.12170.40171.360.00-4358.97%
SPY240930C003880002024-06-18 10:34AM EDT388.00164.65172.60173.710.00--167.18%
SPY240930C003890002024-06-18 10:38AM EDT389.00163.47172.23173.480.00-2368.44%
SPY240930C003900002024-07-12 2:45PM EDT390.00177.62166.80167.950.00-7617956.46%
SPY240930C003910002024-06-26 1:33PM EDT391.00159.56165.81166.960.00-2256.16%
SPY240930C003920002024-06-21 10:42AM EDT392.00158.41164.82165.970.00-2455.87%
SPY240930C003930002024-06-18 10:38AM EDT393.00159.51167.21168.730.00-2264.90%
SPY240930C003940002024-06-18 1:51PM EDT394.00159.33162.82163.870.00-2255.06%
SPY240930C003950002024-07-05 10:46AM EDT395.00162.53161.88163.010.00-13055.03%
SPY240930C003960002024-06-18 1:52PM EDT396.00157.26160.68161.690.00-24153.93%
SPY240930C003970002024-06-18 1:51PM EDT397.00156.37160.85161.820.00-2256.88%
SPY240930C003980002024-06-18 2:25PM EDT398.00154.52158.89159.930.00-2253.95%
SPY240930C003990002024-06-21 9:33AM EDT399.00151.98157.94159.080.00-2353.91%
SPY240930C004000002024-07-10 12:41PM EDT400.00162.00156.95158.09-1.73-1.06%138553.61%
SPY240930C004010002024-06-18 1:52PM EDT401.00152.35155.90156.890.00-24352.93%
SPY240930C004020002024-07-01 11:29AM EDT402.00148.02154.98156.110.00-6753.04%
SPY240930C004030002024-06-18 1:51PM EDT403.00150.50153.79154.790.00-2251.98%
SPY240930C004040002024-06-18 12:14PM EDT404.00148.84152.99154.010.00-2452.26%
SPY240930C004050002024-07-10 11:33AM EDT405.00157.80152.03153.160.00-212352.20%
SPY240930C004060002024-06-18 1:52PM EDT406.00147.49151.31152.030.00-2152.09%
SPY240930C004070002024-06-18 1:52PM EDT407.00146.51150.92151.910.00-1253.75%
SPY240930C004080002024-06-18 1:51PM EDT408.00145.61149.06150.060.00-2251.14%
SPY240930C004090002024-06-18 12:23PM EDT409.00143.83148.01149.030.00-21650.71%
SPY240930C004100002024-07-12 2:24PM EDT410.00157.65147.12148.220.00-15219050.80%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13109.13109.900.00-660.00%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69108.17108.950.00-450.00%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.9896.8397.700.00-2270.00%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64106.27107.040.00-440.00%
SPY240930C004150002024-07-12 2:10PM EDT415.00141.58142.20143.31-11.70-7.63%27150.85%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.79104.36105.130.00-750.00%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.15103.41104.170.00-360.00%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.91102.46103.220.00-970.00%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.80101.51102.270.00-101090.00%
SPY240930C004200002024-07-05 2:34PM EDT420.00139.42137.29138.370.00-110449.37%
SPY240930C004210002024-04-15 4:00PM EDT421.0096.30115.56116.240.00-11070.00%
SPY240930C004220002024-06-20 2:49PM EDT422.00130.95135.33136.410.00-41948.82%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5397.7298.470.00-21200.00%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.82104.53105.570.00-2160.00%
SPY240930C004250002024-07-15 2:00PM EDT425.00141.09132.38133.460.00-516847.97%
SPY240930C004260002024-04-16 11:11AM EDT426.0090.16110.59111.560.00-4160.00%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.52101.66102.700.00-280.00%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8193.0093.740.00-62610.00%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3592.0692.790.00-53370.00%
SPY240930C004300002024-07-18 3:35PM EDT430.00126.84127.47128.54-9.82-7.19%336846.54%
SPY240930C004310002024-04-29 2:50PM EDT431.0089.24101.75102.590.00-1420.00%
SPY240930C004320002024-04-19 2:50PM EDT432.0076.48104.82105.780.00-3220.00%
SPY240930C004330002024-07-17 12:19PM EDT433.00129.61124.53125.600.00-11945.71%
SPY240930C004340002024-04-22 12:08PM EDT434.0076.36103.29104.290.00-1930.00%
SPY240930C004350002024-07-18 3:37PM EDT435.00121.97122.57123.64-7.17-5.55%32,14845.16%
SPY240930C004360002024-06-20 10:48AM EDT436.00118.54121.59122.660.00-81544.89%
SPY240930C004370002024-06-26 1:44PM EDT437.00114.69120.61121.670.00-66444.59%
SPY240930C004380002024-06-17 2:18PM EDT438.00115.73123.90124.830.00-113351.68%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9690.2990.870.00-2420.00%
SPY240930C004400002024-07-10 3:41PM EDT440.00117.06117.67118.73-8.91-7.07%244343.76%
SPY240930C004410002024-07-11 1:30PM EDT441.00121.35116.69117.740.00-168943.46%
SPY240930C004420002024-05-16 9:32AM EDT442.0096.52106.11107.190.00-13340.00%
SPY240930C004430002024-07-18 3:23PM EDT443.00113.20114.73115.79+28.13+33.07%729942.93%
SPY240930C004440002024-07-08 9:51AM EDT444.00117.95113.76114.810.00-12,21542.65%
SPY240930C004450002024-07-05 10:28AM EDT445.00113.28112.77113.820.00-332042.35%
SPY240930C004460002024-06-24 9:59AM EDT446.00107.19111.80112.850.00-220342.09%
SPY240930C004470002024-07-05 2:58PM EDT447.00113.25110.82111.870.00-625541.82%
SPY240930C004480002024-06-13 9:51AM EDT448.00100.95116.56117.990.00-118453.12%
SPY240930C004490002024-06-18 10:49AM EDT449.00104.75112.65113.830.00-238548.63%
SPY240930C004500002024-07-16 10:49AM EDT450.00107.39107.89108.93-11.41-9.60%345340.98%
SPY240930C004510002024-04-17 10:21AM EDT451.0067.9886.6687.570.00-21660.00%
SPY240930C004520002024-06-27 11:49AM EDT452.00100.39105.94106.970.00-15940.42%
SPY240930C004530002024-06-25 10:27AM EDT453.0098.63104.96106.000.00-39140.17%
SPY240930C004540002024-06-20 1:07PM EDT454.0098.51103.98105.020.00-217339.89%
SPY240930C004550002024-07-17 10:56AM EDT455.00108.75103.00104.040.00-426839.61%
SPY240930C004560002024-06-27 9:33AM EDT456.0097.29102.03103.060.00-12,20639.33%
SPY240930C004570002024-06-20 1:23PM EDT457.0095.86101.06102.080.00-117739.05%
SPY240930C004580002024-07-02 9:32AM EDT458.0093.28100.08101.120.00-311438.81%
SPY240930C004590002024-07-10 3:44PM EDT459.00107.0799.11100.140.00-17938.53%
SPY240930C004600002024-07-15 2:00PM EDT460.00106.6398.1499.170.00-1526538.27%
SPY240930C004610002024-07-18 3:35PM EDT461.0096.5697.1698.19-7.84-7.51%318837.99%
SPY240930C004620002024-07-11 3:57PM EDT462.00101.1396.1997.220.00-453337.73%
SPY240930C004630002024-07-11 3:57PM EDT463.00100.1595.2196.240.00-424237.44%
SPY240930C004640002024-06-20 10:30AM EDT464.0091.8194.2495.270.00-59737.18%
SPY240930C004650002024-07-18 3:37PM EDT465.0092.6993.2794.29-6.46-6.52%328336.90%
SPY240930C004660002024-07-12 2:32PM EDT466.00102.5792.3093.330.00-238836.65%
SPY240930C004670002024-05-16 9:42AM EDT467.0072.8182.0883.100.00-63060.00%
SPY240930C004680002024-07-15 2:10PM EDT468.0098.7890.3691.370.00-236536.09%
SPY240930C004690002024-07-16 12:45PM EDT469.0099.1889.3990.410.00-136435.84%
SPY240930C004700002024-07-17 10:06AM EDT470.0087.7588.4289.43-6.75-7.14%150035.55%
SPY240930C004710002024-06-20 10:45AM EDT471.0085.0787.4588.470.00-7517235.31%
SPY240930C004720002024-06-18 12:52PM EDT472.0083.0086.4287.310.00-5021134.70%
SPY240930C004730002024-07-11 1:11PM EDT473.0089.5385.5286.530.00-139334.77%
SPY240930C004750002024-07-15 11:55AM EDT475.0094.5183.5884.600.00-379334.25%
SPY240930C004800002024-07-18 4:01PM EDT480.0079.0978.7779.78-3.66-4.42%1736632.95%
SPY240930C004850002024-07-18 4:01PM EDT485.0074.5273.9774.97-2.40-3.12%154631.64%
SPY240930C004900002024-07-18 11:58AM EDT490.0069.9269.2070.19-11.09-13.69%141630.35%
SPY240930C004950002024-07-17 1:25PM EDT495.0068.9964.4565.450.00-348729.10%
SPY240930C005000002024-07-18 2:52PM EDT500.0058.6359.7560.73-6.87-10.49%141,07227.85%
SPY240930C005010002024-07-15 3:44PM EDT501.0066.8258.8259.800.00-202027.61%
SPY240930C005020002024-07-18 11:50AM EDT502.0058.4357.8858.86-8.37-12.53%12027.36%
SPY240930C005040002024-07-08 1:41PM EDT504.0059.1856.0257.000.00--526.88%
SPY240930C005050002024-07-18 3:40PM EDT505.0055.2555.0956.07-11.26-16.93%436126.64%
SPY240930C005060002024-07-12 2:22PM EDT506.0063.7254.1655.140.00--726.39%
SPY240930C005070002024-07-05 4:02PM EDT507.0055.8353.2454.220.00-20026.16%
SPY240930C005090002024-07-18 12:53PM EDT509.0052.6751.4052.37+4.57+9.50%20025.67%
SPY240930C005100002024-07-18 11:15AM EDT510.0051.6250.4951.45-6.77-11.59%51,13225.43%
SPY240930C005110002024-07-12 11:25AM EDT511.0057.8249.5750.530.00-20125.19%
SPY240930C005120002024-07-17 9:55AM EDT512.0055.6148.6649.620.00-12024.96%
SPY240930C005130002024-07-16 2:58PM EDT513.0058.3647.7548.710.00-1124.72%
SPY240930C005140002024-07-17 9:56AM EDT514.0053.6246.8447.800.00-1224.49%
SPY240930C005150002024-07-17 12:51PM EDT515.0047.9545.9446.89-2.35-4.67%12,40324.25%
SPY240930C005160002024-07-10 3:22PM EDT516.0052.1345.0446.000.00--124.03%
SPY240930C005170002024-07-18 12:53PM EDT517.0045.3644.1445.10-6.89-13.19%202023.80%
SPY240930C005180002024-07-16 9:41AM EDT518.0053.0243.2544.200.00-1223.56%
SPY240930C005190002024-07-11 9:52AM EDT519.0050.5642.3643.300.00--223.33%
SPY240930C005200002024-07-18 3:28PM EDT520.0040.7041.4742.41-5.65-12.19%101,68323.10%
SPY240930C005210002024-07-11 12:57PM EDT521.0044.3340.5941.520.00-1522.86%
SPY240930C005220002024-07-15 1:52PM EDT522.0047.4039.7140.640.00-10822.64%
SPY240930C005230002024-07-12 1:28PM EDT523.0047.5438.8339.770.00--222.43%
SPY240930C005240002024-07-11 3:37PM EDT524.0042.2737.9638.880.00-21622.18%
SPY240930C005250002024-07-16 1:01PM EDT525.0037.0337.0938.02-9.43-20.30%111,41421.97%
SPY240930C005260002024-07-12 3:33PM EDT526.0044.2036.2337.140.00-41521.74%
SPY240930C005270002024-07-12 3:33PM EDT527.0043.0835.3736.280.00-5521.52%
SPY240930C005280002024-07-12 10:49AM EDT528.0041.8734.5235.420.00--121.30%
SPY240930C005290002024-07-12 1:15PM EDT529.0041.6833.6734.570.00-1421.08%
SPY240930C005300002024-07-18 1:42PM EDT530.0032.3032.8233.71-4.67-12.63%215,84220.85%
SPY240930C005310002024-07-18 3:30PM EDT531.0031.2731.9832.87-8.63-21.63%2120.64%
SPY240930C005320002024-07-10 12:40PM EDT532.0036.6531.1532.030.00-3820.42%
SPY240930C005330002024-07-18 12:12PM EDT533.0030.8230.3231.20+4.23+15.91%2120.21%
SPY240930C005340002024-07-15 11:18AM EDT534.0039.3429.5030.370.00-1220.00%
SPY240930C005350002024-07-18 4:03PM EDT535.0029.1128.6829.55-4.09-12.32%321,31619.79%
SPY240930C005360002024-07-10 12:02PM EDT536.0032.2627.8728.740.00-1119.58%
SPY240930C005370002024-07-18 12:12PM EDT537.0027.8727.0727.93-0.68-2.38%305019.37%
SPY240930C005380002024-07-12 2:19PM EDT538.0034.7226.2727.120.00-212119.16%
SPY240930C005390002024-07-05 11:33AM EDT539.0026.0925.4826.320.00-1518.95%
SPY240930C005400002024-07-18 1:32PM EDT540.0024.4024.9125.29-3.48-12.48%16012,63518.49%
SPY240930C005410002024-07-12 12:45PM EDT541.0030.0523.9224.750.00-3818.54%
SPY240930C005420002024-07-18 12:13PM EDT542.0023.7023.1523.98-3.81-13.85%3225018.34%
SPY240930C005430002024-07-18 2:02PM EDT543.0023.0022.3923.22-5.41-19.04%35318.15%
SPY240930C005440002024-07-17 11:20AM EDT544.0025.8921.6422.450.00-127517.94%
SPY240930C005450002024-07-18 3:33PM EDT545.0020.5121.2421.36-4.29-17.30%72,17717.39%
SPY240930C005460002024-07-17 9:43AM EDT546.0025.1020.5020.610.00-139517.19%
SPY240930C005470002024-07-17 1:49PM EDT547.0023.1519.7619.870.00-405,41916.98%
SPY240930C005480002024-07-17 11:27AM EDT548.0022.5019.0519.150.00-526516.79%
SPY240930C005490002024-07-18 10:16AM EDT549.0022.6018.3518.45-2.72-10.74%129716.62%
SPY240930C005500002024-07-18 3:57PM EDT550.0017.3517.6517.76-2.97-14.62%514,80616.44%
SPY240930C005510002024-07-18 3:43PM EDT551.0016.8916.9617.05-3.51-17.21%132,78716.24%
SPY240930C005520002024-07-18 4:01PM EDT552.0016.2716.3016.39-3.28-16.78%5318216.07%
SPY240930C005530002024-07-18 4:00PM EDT553.0015.7715.6215.71-3.43-17.86%1249015.88%
SPY240930C005540002024-07-18 3:44PM EDT554.0014.7814.9815.07-7.87-34.75%11242115.72%
SPY240930C005550002024-07-18 2:51PM EDT555.0014.1014.3414.43-3.10-18.02%1953,92615.55%
SPY240930C005560002024-07-18 10:40AM EDT556.0013.4813.7113.80-2.92-17.80%9010015.37%
SPY240930C005570002024-07-18 2:30PM EDT557.0012.8513.1013.19-2.60-16.83%2414015.21%
SPY240930C005580002024-07-18 4:12PM EDT558.0012.5912.5012.59-2.42-16.12%1717315.04%
SPY240930C005590002024-07-18 3:30PM EDT559.0011.3011.9412.01-3.02-21.09%1602,95814.89%
SPY240930C005600002024-07-18 3:54PM EDT560.0011.0511.3711.44-2.49-18.39%4592,88014.73%
SPY240930C005610002024-07-18 3:21PM EDT561.0010.0110.8010.89-3.29-24.74%5115314.58%
SPY240930C005620002024-07-18 4:09PM EDT562.0010.4210.2610.36-2.03-16.31%6626614.44%
SPY240930C005630002024-07-18 3:19PM EDT563.009.009.759.83-3.15-25.93%2841314.29%
SPY240930C005640002024-07-18 3:12PM EDT564.008.629.259.34-2.98-25.69%5622414.16%
SPY240930C005650002024-07-18 4:12PM EDT565.008.848.788.85-1.66-15.81%861,10314.02%
SPY240930C005660002024-07-18 3:26PM EDT566.007.658.298.37-2.50-24.63%5514513.88%
SPY240930C005670002024-07-17 12:58PM EDT567.008.567.847.92-1.73-16.81%618013.76%
SPY240930C005680002024-07-18 2:47PM EDT568.007.157.417.47-2.46-25.60%885,25113.62%
SPY240930C005690002024-07-18 4:05PM EDT569.007.106.987.05-1.96-21.63%749013.50%
SPY240930C005700002024-07-18 4:11PM EDT570.006.726.596.65-1.54-18.64%3083,61313.40%
SPY240930C005710002024-07-18 3:56PM EDT571.006.316.206.28-1.84-22.58%3543113.30%
SPY240930C005720002024-07-18 2:21PM EDT572.005.875.845.90-1.78-23.27%435,22813.19%
SPY240930C005730002024-07-18 10:13AM EDT573.005.685.485.56-1.59-21.87%256,69913.10%
SPY240930C005740002024-07-18 1:33PM EDT574.005.685.155.20-1.30-18.62%96112.98%
SPY240930C005750002024-07-18 3:23PM EDT575.004.354.844.90-2.12-32.77%4612,66012.91%
SPY240930C005760002024-07-18 2:00PM EDT576.004.754.534.59-1.34-22.00%725812.82%
SPY240930C005770002024-07-18 2:55PM EDT577.004.174.244.31-1.52-26.71%420212.75%
SPY240930C005780002024-07-18 12:54PM EDT578.003.553.974.03-1.90-34.86%723612.66%
SPY240930C005790002024-07-18 12:53PM EDT579.003.953.733.78-1.09-21.63%659112.60%
SPY240930C005800002024-07-18 4:11PM EDT580.003.553.483.53-1.02-22.32%661,54212.52%
SPY240930C005810002024-07-18 3:13PM EDT581.002.903.243.30-1.53-34.54%1728412.46%
SPY240930C005820002024-07-18 12:53PM EDT582.003.223.033.08-0.90-21.84%459512.39%
SPY240930C005830002024-07-18 12:54PM EDT583.003.022.822.88-0.89-22.76%25312.34%
SPY240930C005840002024-07-17 3:08PM EDT584.003.152.632.69-0.50-13.70%71812.29%
SPY240930C005850002024-07-18 3:22PM EDT585.002.192.462.51-1.25-36.34%1,34194912.24%
SPY240930C005900002024-07-18 3:46PM EDT590.001.711.711.75-0.63-26.92%2243,56912.02%
SPY240930C005950002024-07-18 4:09PM EDT595.001.221.181.21-0.49-28.65%2836,23411.88%
SPY240930C006000002024-07-18 4:09PM EDT600.000.840.800.83-0.24-22.22%8478,16111.80%
SPY240930C006050002024-07-18 4:09PM EDT605.000.600.550.56-0.20-25.00%391,00311.73%
SPY240930C006100002024-07-18 3:29PM EDT610.000.340.370.40-0.21-38.18%2981,68411.83%
SPY240930C006150002024-07-18 11:02AM EDT615.000.270.260.28-0.12-30.77%3002,02411.89%
SPY240930C006200002024-07-18 4:10PM EDT620.000.210.190.21-0.05-19.23%1331,52712.10%
SPY240930C006250002024-07-18 3:14PM EDT625.000.150.140.16-0.06-28.57%431,18812.33%
SPY240930C006300002024-07-18 2:27PM EDT630.000.120.110.13-0.04-25.00%692,84312.65%
SPY240930C006350002024-07-18 3:24PM EDT635.000.080.100.11-0.05-38.46%11,67713.04%
SPY240930C006400002024-07-18 10:55AM EDT640.000.100.080.09-0.01-9.09%2077813.33%
SPY240930C006450002024-07-17 3:22PM EDT645.000.090.060.080.00-41,30613.77%
SPY240930C006500002024-07-17 10:13AM EDT650.000.070.050.060.00-101,10713.92%
SPY240930C006550002024-07-18 10:29AM EDT655.000.070.050.070.00-13,36614.75%
Putsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240930P003000002024-07-18 2:07PM EDT300.000.110.100.12+0.02+22.22%1991,57950.59%
SPY240930P003050002024-07-18 11:16AM EDT305.000.110.110.12+0.03+37.50%21,25749.71%
SPY240930P003100002024-07-17 12:15PM EDT310.000.100.120.130.00-123848.93%
SPY240930P003150002024-07-17 12:19PM EDT315.000.110.130.150.00-136648.39%
SPY240930P003200002024-07-18 3:03PM EDT320.000.140.140.16+0.04+40.00%1120647.46%
SPY240930P003250002024-07-17 1:43PM EDT325.000.120.150.170.00-146446.58%
SPY240930P003300002024-07-18 3:42PM EDT330.000.170.160.18+0.03+21.43%881945.61%
SPY240930P003350002024-07-17 3:31PM EDT335.000.140.180.200.00-152844.97%
SPY240930P003400002024-07-18 2:06PM EDT340.000.190.190.21+0.05+35.71%346943.99%
SPY240930P003450002024-07-02 2:29PM EDT345.000.180.200.220.00-26743.02%
SPY240930P003500002024-07-17 10:27AM EDT350.000.170.220.240.00-401,80742.29%
SPY240930P003550002024-07-18 11:30AM EDT355.000.240.240.26+0.08+50.00%61,21341.50%
SPY240930P003600002024-07-15 11:54AM EDT360.000.160.260.270.00-21,23440.50%
SPY240930P003650002024-07-18 3:35PM EDT365.000.300.280.29+0.12+66.67%71,24239.70%
SPY240930P003700002024-07-15 11:43AM EDT370.000.190.300.320.00-20037339.01%
SPY240930P003750002024-07-12 10:53AM EDT375.000.200.320.340.00-246238.16%
SPY240930P003800002024-07-18 1:53PM EDT380.000.350.350.37+0.13+59.09%11,69837.43%
SPY240930P003850002024-07-18 3:59PM EDT385.000.390.370.39+0.09+30.00%582,16936.52%
SPY240930P003870002024-07-15 3:55PM EDT387.000.260.390.400.00-21,26636.18%
SPY240930P003880002024-07-16 11:04AM EDT388.000.250.390.410.00-12236.08%
SPY240930P003890002024-07-01 12:04PM EDT389.000.370.400.420.00-1529235.96%
SPY240930P003900002024-07-12 1:51PM EDT390.000.290.400.42+0.05+20.83%177235.74%
SPY240930P003910002024-07-09 11:43AM EDT391.000.280.410.430.00-1435.62%
SPY240930P003920002024-06-24 10:32AM EDT392.000.420.410.43-0.08-16.00%20020835.40%
SPY240930P003930002024-07-18 11:35AM EDT393.000.430.420.44-0.07-14.00%15016235.28%
SPY240930P003940002024-07-11 9:30AM EDT394.000.370.420.440.00-11635.06%
SPY240930P003950002024-07-15 3:43PM EDT395.000.280.430.450.00-113834.94%
SPY240930P003960002024-04-22 1:59PM EDT396.002.170.880.910.00-51038.75%
SPY240930P003970002024-07-17 10:29AM EDT397.000.340.440.460.00-111034.57%
SPY240930P003980002024-07-12 10:48AM EDT398.000.270.450.470.00-112234.45%
SPY240930P003990002024-06-28 10:35AM EDT399.000.440.450.470.00-10015534.23%
SPY240930P004000002024-07-17 2:04PM EDT400.000.460.460.48+0.07+17.95%25,84934.11%
SPY240930P004010002024-06-28 1:02PM EDT401.000.480.470.490.00-112233.97%
SPY240930P004020002024-07-01 9:45AM EDT402.000.460.470.490.00-210733.74%
SPY240930P004030002024-07-09 9:37AM EDT403.000.330.480.500.00-3933.62%
SPY240930P004040002024-07-12 9:36AM EDT404.000.310.490.510.00-122133.47%
SPY240930P004050002024-07-18 2:44PM EDT405.000.510.490.51+0.21+70.00%1850433.25%
SPY240930P004060002024-07-02 10:11AM EDT406.000.440.500.520.00-21333.12%
SPY240930P004070002024-07-11 9:30AM EDT407.000.330.510.530.00-202632.98%
SPY240930P004080002024-07-11 9:53AM EDT408.000.320.510.540.00-120532.84%
SPY240930P004090002024-07-02 1:45PM EDT409.000.430.520.540.00-152732.62%
SPY240930P004100002024-07-18 3:32PM EDT410.000.560.530.55+0.05+9.80%522332.47%
SPY240930P004110002024-05-31 1:50PM EDT411.001.210.550.570.00-12832.42%
SPY240930P004120002024-07-03 9:46AM EDT412.000.440.540.560.00-310732.11%
SPY240930P004130002024-07-18 2:06PM EDT413.000.550.550.57+0.21+61.76%132831.96%
SPY240930P004140002024-07-18 11:21AM EDT414.000.520.560.58+0.07+15.56%642931.81%
SPY240930P004150002024-07-15 1:19PM EDT415.000.360.560.590.00-201,41831.67%
SPY240930P004160002024-07-05 11:24AM EDT416.000.450.570.600.00-215731.53%
SPY240930P004170002024-07-17 12:59PM EDT417.000.490.580.600.00-272831.30%
SPY240930P004180002024-07-09 3:14PM EDT418.000.410.590.610.00-1118031.15%
SPY240930P004190002024-07-08 9:46AM EDT419.000.440.600.620.00-22731.01%
SPY240930P004200002024-07-18 12:39PM EDT420.000.600.600.62+0.08+15.38%82,82230.76%
SPY240930P004210002024-07-18 3:46PM EDT421.000.610.610.63+0.13+27.08%152330.62%
SPY240930P004220002024-07-09 9:31AM EDT422.000.430.620.640.00-17730.47%
SPY240930P004230002024-07-12 11:05AM EDT423.000.380.630.650.00-257730.31%
SPY240930P004240002024-07-18 11:31AM EDT424.000.620.640.66+0.08+14.81%14030.15%
SPY240930P004250002024-07-15 12:45PM EDT425.000.660.650.67+0.26+65.00%168530.01%
SPY240930P004260002024-06-25 2:29PM EDT426.000.780.650.680.00-13129.85%
SPY240930P004270002024-07-12 11:05AM EDT427.000.410.660.680.00-101,84229.61%
SPY240930P004280002024-06-26 10:22AM EDT428.000.770.670.690.00-113529.46%
SPY240930P004290002024-07-15 10:04AM EDT429.000.410.680.700.00-1022729.30%
SPY240930P004300002024-07-17 2:09PM EDT430.000.570.690.710.00-243,09829.14%
SPY240930P004310002024-05-29 2:12PM EDT431.001.580.730.750.00-14915629.18%
SPY240930P004320002024-07-02 12:39PM EDT432.000.600.710.730.00-166928.81%
SPY240930P004330002024-06-21 10:45AM EDT433.001.010.720.750.00-317928.71%
SPY240930P004340002024-07-16 3:59PM EDT434.000.480.730.750.00-1206,69828.48%
SPY240930P004350002024-07-18 11:00AM EDT435.000.610.740.76+0.02+3.39%12,99828.32%
SPY240930P004360002024-07-15 12:50PM EDT436.000.470.750.770.00-24,69328.15%
SPY240930P004370002024-07-17 10:04AM EDT437.000.570.760.780.00-731527.98%
SPY240930P004380002024-07-16 9:45AM EDT438.000.490.770.800.00-13127.87%
SPY240930P004390002024-07-16 3:42PM EDT439.000.500.780.810.00-2167027.71%
SPY240930P004400002024-07-18 9:49AM EDT440.000.800.790.81+0.14+21.21%43,95027.48%
SPY240930P004410002024-07-05 2:42PM EDT441.000.780.810.83+0.12+18.18%52,02627.36%
SPY240930P004420002024-07-12 10:31AM EDT442.000.510.820.840.00-779427.19%
SPY240930P004430002024-07-03 9:30AM EDT443.000.700.830.850.00-290427.01%
SPY240930P004440002024-07-18 1:43PM EDT444.000.810.840.86+0.27+50.00%114,72726.84%
SPY240930P004450002024-07-15 4:06PM EDT445.000.650.850.88+0.08+14.04%21,65226.72%
SPY240930P004460002024-07-01 2:12PM EDT446.000.820.870.890.00-248626.54%
SPY240930P004470002024-07-18 3:40PM EDT447.000.900.880.90+0.23+34.33%151,59126.37%
SPY240930P004480002024-07-10 1:22PM EDT448.000.590.890.920.00-122326.23%
SPY240930P004490002024-07-12 11:00AM EDT449.000.540.910.930.00-153026.06%
SPY240930P004500002024-07-18 4:00PM EDT450.000.920.920.94+0.19+26.03%1005,99025.88%
SPY240930P004510002024-07-18 9:52AM EDT451.000.690.930.96+0.03+4.55%41,20925.75%
SPY240930P004520002024-07-09 10:24AM EDT452.000.660.950.970.00-434825.56%
SPY240930P004530002024-07-10 2:42PM EDT453.000.650.960.990.00-363625.43%
SPY240930P004540002024-07-18 12:21PM EDT454.001.010.981.00+0.33+48.53%645325.24%
SPY240930P004550002024-07-18 12:17PM EDT455.001.020.991.02+0.25+32.47%481,43425.10%
SPY240930P004560002024-07-17 11:26AM EDT456.000.801.011.040.00-61,68324.96%
SPY240930P004570002024-07-18 3:40PM EDT457.001.041.031.05+0.22+26.83%201,61624.77%
SPY240930P004580002024-07-18 1:43PM EDT458.001.011.041.07+0.21+26.25%101,30824.63%
SPY240930P004590002024-07-02 10:50AM EDT459.000.991.061.080.00-124824.44%
SPY240930P004600002024-07-18 3:13PM EDT460.001.181.081.10+0.33+38.82%811,69424.29%
SPY240930P004610002024-07-15 12:04PM EDT461.000.671.101.120.00-342824.15%
SPY240930P004620002024-07-15 1:38PM EDT462.000.731.111.140.00-579224.00%
SPY240930P004630002024-07-01 9:45AM EDT463.001.211.131.160.00-166423.84%
SPY240930P004640002024-07-12 3:21PM EDT464.001.181.151.18+0.48+68.57%21,18523.69%
SPY240930P004650002024-07-18 4:08PM EDT465.001.181.171.20+0.25+26.88%214,59023.54%
SPY240930P004660002024-07-11 2:42PM EDT466.000.871.191.220.00-267623.38%
SPY240930P004670002024-07-15 10:51AM EDT467.000.721.211.240.00-177623.22%
SPY240930P004680002024-07-18 11:50AM EDT468.001.281.231.26+0.52+68.42%197423.05%
SPY240930P004690002024-07-15 10:51AM EDT469.000.751.261.290.00-193622.93%
SPY240930P004700002024-07-18 2:03PM EDT470.001.231.281.31+0.21+20.59%2610,84422.77%
SPY240930P004710002024-07-11 11:49AM EDT471.000.951.301.330.00-31,09422.60%
SPY240930P004720002024-07-17 11:08AM EDT472.001.001.321.360.00-380822.47%
SPY240930P004730002024-07-18 11:49AM EDT473.001.451.351.38+0.45+45.00%182,14422.30%
SPY240930P004750002024-07-18 1:40PM EDT475.001.431.401.43+0.31+27.68%804,04621.99%
SPY240930P004800002024-07-18 4:09PM EDT480.001.561.541.57+0.28+21.87%6019,46921.22%
SPY240930P004850002024-07-18 3:55PM EDT485.001.691.711.74+0.34+25.19%321,61720.50%
SPY240930P004900002024-07-18 4:10PM EDT490.001.901.901.93+0.42+28.38%5296,42119.76%
SPY240930P004950002024-07-18 3:38PM EDT495.002.232.122.17+0.48+27.43%452,32819.07%
SPY240930P005000002024-07-18 4:10PM EDT500.002.372.392.43+0.39+19.70%1,23217,26118.35%
SPY240930P005010002024-07-18 3:34PM EDT501.002.612.452.49+0.57+27.94%3137518.21%
SPY240930P005020002024-07-18 3:33PM EDT502.002.702.512.55+0.66+32.35%49618.07%
SPY240930P005030002024-07-18 3:32PM EDT503.002.752.572.61+0.65+30.95%433917.92%
SPY240930P005040002024-07-18 11:21AM EDT504.002.522.632.68+0.47+22.93%421317.79%
SPY240930P005050002024-07-18 4:06PM EDT505.002.722.702.74+0.48+21.43%351,49317.64%
SPY240930P005060002024-07-18 11:21AM EDT506.002.642.762.81+0.49+22.79%447217.50%
SPY240930P005070002024-07-18 11:21AM EDT507.002.712.832.88+0.73+36.87%43917.36%
SPY240930P005080002024-07-18 11:21AM EDT508.002.782.912.96+0.49+21.40%434817.23%
SPY240930P005090002024-07-18 3:54PM EDT509.003.062.983.03+1.32+75.86%58917.08%
SPY240930P005100002024-07-18 3:56PM EDT510.003.083.063.11+0.55+21.74%684,80216.95%
SPY240930P005110002024-07-17 12:58PM EDT511.002.603.143.190.00-10913616.81%
SPY240930P005120002024-07-17 2:04PM EDT512.002.693.223.270.00-64916.66%
SPY240930P005130002024-07-18 11:47AM EDT513.003.303.313.36+0.89+36.93%131416.53%
SPY240930P005140002024-07-18 3:14PM EDT514.003.803.393.45+1.21+46.72%535116.39%
SPY240930P005150002024-07-18 3:21PM EDT515.003.853.493.54+1.00+35.09%1210,27316.25%
SPY240930P005160002024-07-18 2:45PM EDT516.003.743.583.64+0.73+24.25%139116.12%
SPY240930P005170002024-07-18 2:43PM EDT517.003.843.683.74+0.79+25.90%114,26115.98%
SPY240930P005180002024-07-18 1:33PM EDT518.003.523.783.84+0.55+18.52%53,04515.84%
SPY240930P005190002024-07-18 3:21PM EDT519.004.333.893.95+1.04+31.61%226615.71%
SPY240930P005200002024-07-18 3:50PM EDT520.003.884.004.06+0.61+18.65%2336,71015.57%
SPY240930P005210002024-07-18 12:00PM EDT521.004.144.114.17+0.92+28.57%246115.43%
SPY240930P005220002024-07-18 11:21AM EDT522.004.244.224.29+1.83+75.93%10416215.29%
SPY240930P005230002024-07-18 3:34PM EDT523.004.634.344.41+2.11+83.73%105815.15%
SPY240930P005240002024-07-18 1:41PM EDT524.004.214.474.53+1.63+63.18%317315.00%
SPY240930P005250002024-07-18 4:08PM EDT525.004.654.604.67+0.75+19.23%3,2785,83714.88%
SPY240930P005260002024-07-18 3:00PM EDT526.005.254.744.80+1.35+34.62%55,02414.73%
SPY240930P005270002024-07-18 2:49PM EDT527.005.134.884.94+1.09+26.98%23,02014.60%
SPY240930P005280002024-07-18 3:03PM EDT528.005.125.015.08+1.11+27.68%113414.45%
SPY240930P005290002024-07-18 2:12PM EDT529.005.325.175.23+1.23+30.07%548614.31%
SPY240930P005300002024-07-18 3:52PM EDT530.005.375.325.39+0.87+19.33%56810,99014.18%
SPY240930P005310002024-07-18 11:50AM EDT531.005.715.485.55+2.47+76.23%154,90414.04%
SPY240930P005320002024-07-18 4:12PM EDT532.005.665.645.71+0.89+18.66%687313.90%
SPY240930P005330002024-07-18 3:19PM EDT533.006.365.815.88+1.47+30.06%1338513.75%
SPY240930P005340002024-07-18 3:47PM EDT534.005.975.986.06+1.22+25.68%148613.61%
SPY240930P005350002024-07-18 3:44PM EDT535.006.256.176.24+1.18+23.27%1775,34013.47%
SPY240930P005360002024-07-18 3:33PM EDT536.006.796.366.43+1.73+34.19%1749913.32%
SPY240930P005370002024-07-18 3:17PM EDT537.006.446.556.63+0.89+16.04%4217413.19%
SPY240930P005380002024-07-18 3:34PM EDT538.007.176.756.83+1.45+25.35%5244713.04%
SPY240930P005390002024-07-18 3:03PM EDT539.007.086.967.04+1.35+23.56%4764012.89%
SPY240930P005400002024-07-18 3:45PM EDT540.007.317.187.26+1.43+24.32%6863,08612.75%
SPY240930P005410002024-07-18 3:30PM EDT541.007.887.407.48+1.88+31.33%1826712.60%
SPY240930P005420002024-07-18 4:12PM EDT542.007.657.637.72+1.17+18.06%1816112.46%
SPY240930P005430002024-07-18 11:48AM EDT543.008.017.877.96+1.54+23.80%4256712.31%
SPY240930P005440002024-07-18 3:03PM EDT544.008.248.138.21+1.91+30.17%9499012.16%
SPY240930P005450002024-07-18 3:55PM EDT545.008.418.398.47+1.36+19.29%1442,99012.01%
SPY240930P005460002024-07-18 2:00PM EDT546.008.558.658.74+1.36+18.92%1295311.86%
SPY240930P005470002024-07-18 3:36PM EDT547.009.488.939.02+1.87+24.57%1061411.70%
SPY240930P005480002024-07-18 3:36PM EDT548.009.799.229.31+2.43+33.02%937511.55%
SPY240930P005490002024-07-18 3:59PM EDT549.009.549.529.62+1.98+26.19%8023011.41%
SPY240930P005500002024-07-18 3:59PM EDT550.009.789.839.93+1.59+19.41%9926,45111.25%
SPY240930P005510002024-07-18 3:55PM EDT551.0010.3710.1610.26+1.63+18.65%3136211.10%
SPY240930P005520002024-07-18 3:51PM EDT552.0010.3710.5010.60+1.51+17.04%16415010.95%
SPY240930P005530002024-07-18 3:36PM EDT553.0011.1510.8510.95+1.89+20.41%12314010.79%
SPY240930P005540002024-07-18 3:53PM EDT554.0011.3511.2211.32+2.44+27.38%6043,11310.64%
SPY240930P005550002024-07-18 3:50PM EDT555.0011.2511.6011.70+1.27+12.73%2172,24810.48%
SPY240930P005560002024-07-18 1:18PM EDT556.0011.2511.9912.10+1.22+12.16%1616010.33%
SPY240930P005570002024-07-18 3:53PM EDT557.0012.5612.4012.51+2.11+20.19%8927910.17%
SPY240930P005580002024-07-18 3:27PM EDT558.0013.6912.8312.94+2.93+27.23%19041910.01%
SPY240930P005590002024-07-18 2:49PM EDT559.0013.5013.2713.38+2.35+21.08%1225839.85%
SPY240930P005600002024-07-18 3:59PM EDT560.0013.6913.7313.84+2.30+20.19%2171,9689.68%
SPY240930P005610002024-07-18 3:59PM EDT561.0014.1814.2114.32+2.01+16.52%341279.52%
SPY240930P005620002024-07-18 3:33PM EDT562.0015.6014.3515.13+3.67+30.76%82599.69%
SPY240930P005630002024-07-18 11:59AM EDT563.0015.8514.8515.65+3.03+23.63%372359.53%
SPY240930P005640002024-07-18 3:30PM EDT564.0016.7615.3816.19+3.49+26.30%362989.38%
SPY240930P005650002024-07-18 3:43PM EDT565.0016.2215.9216.75+2.42+17.54%263459.22%
SPY240930P005660002024-07-18 3:17PM EDT566.0018.1116.4917.33+4.72+35.25%1461289.06%
SPY240930P005670002024-07-17 3:07PM EDT567.0014.8317.0717.930.00-1108.90%
SPY240930P005680002024-07-12 1:59PM EDT568.0011.5617.6918.550.00-2138.74%
SPY240930P005690002024-07-18 2:25PM EDT569.0018.4318.3319.20+6.48+54.23%11728.59%
SPY240930P005700002024-07-18 3:32PM EDT570.0020.4518.9919.87+4.20+25.85%301638.43%
SPY240930P005710002024-07-17 9:41AM EDT571.0015.3519.6720.560.00-128.27%
SPY240930P005720002024-07-16 3:59PM EDT572.0012.9718.0818.890.00---0.00%
SPY240930P005730002024-07-15 10:36AM EDT573.0014.0621.0922.000.00-15187.93%
SPY240930P005740002024-07-18 11:33AM EDT574.0021.9621.8422.76+2.38+12.16%247.77%
SPY240930P005750002024-07-18 2:18PM EDT575.0024.0022.6123.53+4.39+22.39%8257.59%
SPY240930P005770002024-07-18 11:33AM EDT577.0024.3624.2425.15+7.76+46.75%2597.24%
SPY240930P005780002024-07-17 3:43PM EDT578.0021.8525.0825.990.00-12147.06%
SPY240930P005800002024-07-18 11:39AM EDT580.0026.2626.8227.74+2.79+11.89%2286.71%
SPY240930P005810002024-07-08 12:21PM EDT581.0026.4427.7528.630.00--06.48%
SPY240930P005850002024-07-16 3:55PM EDT585.0020.9631.7232.630.00-227.18%
SPY240930P005900002024-07-17 9:48AM EDT590.0030.2036.7237.630.00-1628.04%
SPY240930P005950002024-07-03 12:42PM EDT595.0044.0141.7242.630.00-108.88%
SPY240930P006000002024-07-18 2:30PM EDT600.0048.9846.7247.63+8.98+22.45%400809.69%
SPY240930P006500002024-04-26 3:23PM EDT650.00140.62120.05121.060.00-2055.15%