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
553,72 +1,06 (+0,19%)
Nachbörse: 05:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241018C002650002024-06-25 3:41PM EDT265.00283.73290.23291.570.00-25487.09%
SPY241018C002700002024-06-25 3:44PM EDT270.00278.71285.29286.620.00-25385.42%
SPY241018C002750002024-06-28 12:00PM EDT275.00276.53280.35281.670.00-210283.79%
SPY241018C002800002024-07-16 12:39PM EDT280.00286.09275.41276.720.00-15682.17%
SPY241018C002850002024-06-18 3:53PM EDT285.00266.30271.39272.580.00--5084.49%
SPY241018C002900002024-06-24 9:46AM EDT290.00258.78265.54266.830.00-25579.03%
SPY241018C002950002024-06-18 12:12PM EDT295.00255.97260.90262.070.00--278.56%
SPY241018C003000002024-07-10 11:38AM EDT300.00261.42255.68256.940.00-220275.99%
SPY241018C003050002024-06-25 4:01PM EDT305.00244.29250.74252.000.00-4774.49%
SPY241018C003100002024-06-24 12:26PM EDT310.00240.84245.81247.060.00-45173.01%
SPY241018C003150002024-05-24 11:57AM EDT315.00218.91234.39235.660.00-430.00%
SPY241018C003300002024-05-17 2:14PM EDT330.00203.05215.65216.930.00-110.00%
SPY241018C003340002024-07-05 1:01PM EDT334.00223.82222.19223.390.00-2166.28%
SPY241018C003400002024-06-20 1:49PM EDT340.00210.58216.31217.490.00-2264.72%
SPY241018C003410002024-06-24 9:45AM EDT341.00208.51215.33216.510.00--164.46%
SPY241018C003500002024-07-11 9:42AM EDT350.00215.71206.51207.660.00-2162.12%
SPY241018C003550002024-05-09 2:44PM EDT355.00170.96183.00183.990.00-210.00%
SPY241018C003570002024-07-01 10:46AM EDT357.00191.63199.65200.800.00--060.35%
SPY241018C003600002024-06-28 12:27PM EDT360.00192.31196.71197.850.00-5659.57%
SPY241018C003620002024-06-17 3:54PM EDT362.00189.77199.00200.020.00--270.05%
SPY241018C003630002024-07-01 10:45AM EDT363.00185.79193.77194.900.00-2358.80%
SPY241018C003640002024-06-18 12:20PM EDT364.00188.19192.68193.650.00--157.97%
SPY241018C003650002024-06-18 12:19PM EDT365.00187.19191.83192.780.00-22258.09%
SPY241018C003660002024-06-14 11:27AM EDT366.00180.09197.80199.010.00--174.85%
SPY241018C003700002024-07-12 3:39PM EDT370.00196.04186.92188.030.00-128357.04%
SPY241018C003720002024-06-05 3:36PM EDT372.00167.31186.83188.090.00-2261.73%
SPY241018C003730002024-06-14 2:20PM EDT373.00173.56190.93192.110.00--1972.48%
SPY241018C003750002024-06-14 1:54PM EDT375.00171.97188.97190.140.00-261371.81%
SPY241018C003760002024-06-14 11:35AM EDT376.00170.52187.99189.170.00--071.49%
SPY241018C003770002024-06-14 11:29AM EDT377.00169.32187.01188.200.00--971.18%
SPY241018C003780002024-06-14 2:19PM EDT378.00168.75186.03187.220.00--970.85%
SPY241018C003800002024-07-10 11:55AM EDT380.00182.80177.13178.220.00-404254.53%
SPY241018C003820002024-06-24 11:22AM EDT382.00170.85175.17176.260.00--154.03%
SPY241018C003900002024-06-18 10:46AM EDT390.00162.65171.26172.310.00-25160.97%
SPY241018C003920002024-07-11 3:47PM EDT392.00169.57165.39166.470.00--151.57%
SPY241018C003950002024-07-01 11:19AM EDT395.00154.88162.47163.530.00--150.85%
SPY241018C004000002024-06-12 9:46AM EDT400.00148.47165.85166.810.00-11865.96%
SPY241018C004030002024-06-27 11:08AM EDT403.00149.38154.65155.700.00--050.13%
SPY241018C004080002024-06-25 9:57AM EDT408.00142.48149.77150.800.00--048.84%
SPY241018C004100002024-07-03 9:53AM EDT410.00145.48147.82148.860.00--148.38%
SPY241018C004140002024-05-07 12:05PM EDT414.00113.03126.68127.600.00--10.00%
SPY241018C004150002024-06-13 10:06AM EDT415.00133.25149.82150.920.00-2159.03%
SPY241018C004160002024-06-20 10:54AM EDT416.00138.85141.97143.000.00--246.88%
SPY241018C004170002024-05-06 11:04AM EDT417.00106.34123.95124.830.00--10.00%
SPY241018C004200002024-07-15 9:48AM EDT420.00147.30138.07139.080.00-7245.86%
SPY241018C004240002024-06-17 2:34PM EDT424.00130.39138.37139.270.00-21151.68%
SPY241018C004250002024-07-15 2:07PM EDT425.00141.74133.21134.220.00-51244.65%
SPY241018C004300002024-07-12 10:06AM EDT430.00134.82128.35129.350.00-32243.43%
SPY241018C004350002024-06-10 10:15AM EDT435.00105.72127.83128.820.00-2849.75%
SPY241018C004360002024-06-14 12:12PM EDT436.00112.70129.33130.380.00-1052.60%
SPY241018C004400002024-07-17 3:37PM EDT440.00123.87118.64119.620.00-2640.99%
SPY241018C004420002024-06-21 12:47PM EDT442.00111.34116.70117.680.00-2040.51%
SPY241018C004440002024-07-03 11:28AM EDT444.00113.20114.77115.740.00-101140.03%
SPY241018C004450002024-07-11 10:50AM EDT445.00120.68113.80114.770.00-12639.78%
SPY241018C004500002024-07-10 3:58PM EDT450.00118.17108.97109.930.00-211038.59%
SPY241018C004550002024-07-18 2:03PM EDT455.00104.89104.14105.10-9.95-8.66%22837.41%
SPY241018C004600002024-07-15 3:57PM EDT460.00107.6199.33100.280.00-27136.23%
SPY241018C004650002024-07-18 1:20PM EDT465.0096.5094.5395.48-7.92-7.58%13535.07%
SPY241018C004700002024-07-16 11:29AM EDT470.0089.0789.7590.69-11.35-11.30%156033.91%
SPY241018C004750002024-07-17 3:41PM EDT475.0089.9384.9985.920.00-179532.76%
SPY241018C004800002024-07-17 12:15PM EDT480.0084.9480.2581.180.00-28531.64%
SPY241018C004850002024-07-17 2:13PM EDT485.0075.0175.5376.45-5.45-6.77%510030.50%
SPY241018C004900002024-07-18 11:28AM EDT490.0072.4370.8571.76-3.71-4.87%162429.40%
SPY241018C004950002024-07-18 2:58PM EDT495.0066.2166.2067.11-4.10-5.83%15228.31%
SPY241018C005000002024-07-18 3:36PM EDT500.0060.9061.6062.49-7.64-11.15%26327527.23%
SPY241018C005050002024-07-18 2:58PM EDT505.0057.0757.0457.92-9.38-14.12%222426.17%
SPY241018C005100002024-07-18 11:49AM EDT510.0053.7052.5453.40-7.72-12.57%25770225.11%
SPY241018C005150002024-07-18 12:33PM EDT515.0048.9348.1048.94-4.03-7.61%12,05624.08%
SPY241018C005200002024-07-18 3:14PM EDT520.0044.1443.7344.56-3.62-7.58%512,60223.06%
SPY241018C005250002024-07-18 2:51PM EDT525.0038.4339.4640.26-4.77-11.04%76,06522.06%
SPY241018C005260002024-07-16 12:44PM EDT526.0046.6941.0441.830.00---24.30%
SPY241018C005290002024-07-12 10:31AM EDT529.0041.7036.1236.890.00--221.27%
SPY241018C005300002024-07-18 2:42PM EDT530.0035.1735.3036.06-4.09-10.42%810,02021.08%
SPY241018C005350002024-07-18 1:05PM EDT535.0033.0631.3131.74-1.83-5.25%221,54319.89%
SPY241018C005370002024-07-17 3:50PM EDT537.0033.5432.0132.710.00---21.95%
SPY241018C005400002024-07-18 12:08PM EDT540.0027.6027.4327.79-3.81-12.13%162,56518.95%
SPY241018C005410002024-07-18 12:01PM EDT541.0025.9926.5827.28-5.97-18.68%101019.01%
SPY241018C005430002024-07-18 12:03PM EDT543.0024.3725.0825.76-4.96-16.91%10218.65%
SPY241018C005440002024-07-17 3:55PM EDT544.0024.7524.5724.69-2.87-10.39%22118.17%
SPY241018C005450002024-07-18 3:27PM EDT545.0022.9023.8423.96-4.19-15.47%863,38818.00%
SPY241018C005470002024-07-17 3:53PM EDT547.0025.6722.3922.510.00-3317.66%
SPY241018C005480002024-07-17 3:53PM EDT548.0025.0521.6821.790.00-43017.48%
SPY241018C005490002024-07-18 3:27PM EDT549.0020.0520.9821.09-4.13-17.08%343317.31%
SPY241018C005500002024-07-18 4:11PM EDT550.0020.3720.2920.39-2.91-12.50%793,20117.14%
SPY241018C005510002024-07-18 4:05PM EDT551.0019.8219.6119.71-2.65-11.79%166116.98%
SPY241018C005520002024-07-18 3:43PM EDT552.0018.8318.9319.03-3.22-14.60%148716.81%
SPY241018C005530002024-07-18 3:55PM EDT553.0018.3818.2718.37-3.05-14.23%627816.65%
SPY241018C005540002024-07-18 3:58PM EDT554.0017.4617.6217.71-3.24-15.65%23411216.49%
SPY241018C005550002024-07-18 4:07PM EDT555.0017.0016.9817.07-2.65-13.49%3362,69916.33%
SPY241018C005560002024-07-18 3:50PM EDT556.0016.5016.3416.44-2.50-13.16%11513116.18%
SPY241018C005570002024-07-18 3:55PM EDT557.0015.7815.7315.82-2.71-14.66%13715016.03%
SPY241018C005580002024-07-18 3:43PM EDT558.0015.0315.1215.21-2.72-15.32%3428515.87%
SPY241018C005590002024-07-18 3:55PM EDT559.0014.6114.5214.62-2.49-14.56%21618915.73%
SPY241018C005600002024-07-18 4:11PM EDT560.0014.0413.9414.02-2.25-13.81%8097,71515.57%
SPY241018C005610002024-07-18 3:18PM EDT561.0013.3513.3713.45-2.77-17.18%1277215.43%
SPY241018C005620002024-07-18 4:11PM EDT562.0012.9212.8112.89-2.70-17.29%453,06615.29%
SPY241018C005630002024-07-18 4:00PM EDT563.0012.2812.2712.36-2.46-16.69%9742315.16%
SPY241018C005640002024-07-18 3:25PM EDT564.0010.9811.7411.83-3.32-23.22%5017115.03%
SPY241018C005650002024-07-18 3:45PM EDT565.0011.5411.2211.30-1.82-13.62%2617,78714.88%
SPY241018C005660002024-07-18 3:15PM EDT566.0010.1010.7210.81-3.05-23.19%238314.77%
SPY241018C005670002024-07-18 3:21PM EDT567.009.6310.2310.32-2.73-22.09%322214.64%
SPY241018C005680002024-07-18 1:05PM EDT568.009.569.769.84-2.58-21.25%3011014.52%
SPY241018C005690002024-07-18 3:18PM EDT569.008.729.299.38-2.82-24.44%3220014.40%
SPY241018C005700002024-07-18 4:03PM EDT570.008.848.868.93-1.95-18.07%1624,22114.28%
SPY241018C005710002024-07-18 4:05PM EDT571.008.578.428.51-1.81-17.44%2517314.18%
SPY241018C005720002024-07-18 2:21PM EDT572.008.098.008.09-2.18-21.23%315714.06%
SPY241018C005730002024-07-18 2:05PM EDT573.007.837.607.68-1.83-18.94%208713.95%
SPY241018C005740002024-07-18 3:34PM EDT574.006.847.227.30-2.48-26.61%442313.86%
SPY241018C005750002024-07-18 4:06PM EDT575.006.936.856.93-1.42-17.01%2874,11813.76%
SPY241018C005760002024-07-18 3:50PM EDT576.006.756.496.57-1.70-20.12%4713813.67%
SPY241018C005770002024-07-18 1:03PM EDT577.006.676.146.22-1.18-15.03%1312213.57%
SPY241018C005780002024-07-18 4:05PM EDT578.005.935.835.90-1.56-20.83%1,4171513.49%
SPY241018C005790002024-07-18 4:07PM EDT579.005.545.515.58-1.36-19.71%711613.40%
SPY241018C005800002024-07-18 4:07PM EDT580.005.235.225.28-1.32-20.15%4118,77713.32%
SPY241018C005850002024-07-18 3:32PM EDT585.003.663.913.97-1.32-26.51%3,20111,13312.98%
SPY241018C005900002024-07-18 3:37PM EDT590.002.872.892.95-0.86-23.06%3,0532,19112.72%
SPY241018C005950002024-07-18 3:44PM EDT595.002.062.112.16-0.83-28.72%343,02212.50%
SPY241018C006000002024-07-18 4:11PM EDT600.001.551.531.56-0.50-24.39%1,7384,72912.32%
SPY241018C006050002024-07-18 3:59PM EDT605.001.111.101.12-0.39-26.00%1646,86612.20%
SPY241018C006100002024-07-18 3:51PM EDT610.000.800.780.81-0.27-25.23%3853,04912.15%
SPY241018C006150002024-07-18 3:50PM EDT615.000.580.560.58-0.20-25.64%4181,96612.11%
SPY241018C006200002024-07-18 3:14PM EDT620.000.380.400.43-0.17-30.91%1082,06512.18%
SPY241018C006250002024-07-18 12:40PM EDT625.000.310.300.32-0.10-24.39%101,77212.27%
SPY241018C006300002024-07-18 12:40PM EDT630.000.230.230.25-0.09-28.12%1661,36512.44%
SPY241018C006350002024-07-18 3:40PM EDT635.000.190.180.20-0.06-24.00%11,28512.66%
SPY241018C006400002024-07-18 12:50PM EDT640.000.160.150.16-0.04-20.00%1888712.87%
SPY241018C006450002024-07-15 1:33PM EDT645.000.120.120.14-0.07-36.84%20115113.23%
SPY241018C006500002024-07-18 3:05PM EDT650.000.110.100.12-0.02-15.38%2343,32213.53%
SPY241018C006550002024-07-18 9:32AM EDT655.000.110.080.110.00-2001,01513.94%
SPY241018C006600002024-07-18 3:56PM EDT660.000.070.070.10-0.03-30.00%35928414.31%
SPY241018C006650002024-07-18 2:37PM EDT665.000.070.070.09-0.02-22.22%6024314.65%
SPY241018C006700002024-07-16 11:26AM EDT670.000.090.060.080.00-51,02614.99%
SPY241018C006750002024-07-16 10:09AM EDT675.000.070.050.080.00-22515.48%
SPY241018C006800002024-07-18 12:44PM EDT680.000.060.050.07-0.02-25.00%1295215.77%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241018P002650002024-07-18 9:30AM EDT265.000.100.090.11+0.02+25.00%21,57253.42%
SPY241018P002700002024-07-18 1:03PM EDT270.000.100.100.12+0.02+25.00%101,57952.64%
SPY241018P002750002024-07-18 11:16AM EDT275.000.100.110.13+0.03+42.86%11,32851.86%
SPY241018P002800002024-07-17 12:13PM EDT280.000.090.120.13-0.01-10.00%51,36150.83%
SPY241018P002850002024-07-17 9:47AM EDT285.000.100.130.140.00-185750.00%
SPY241018P002900002024-07-17 9:42AM EDT290.000.110.140.150.00-4596049.32%
SPY241018P002950002024-07-17 2:20PM EDT295.000.120.150.160.00-1255348.44%
SPY241018P003000002024-07-18 4:07PM EDT300.000.170.160.18+0.05+41.67%1054147.90%
SPY241018P003050002024-07-18 4:02PM EDT305.000.180.170.19+0.02+12.50%8524,75746.97%
SPY241018P003100002024-07-18 3:18PM EDT310.000.190.180.20+0.03+18.75%18811,99446.09%
SPY241018P003150002024-07-18 11:33AM EDT315.000.200.200.22+0.05+33.33%135945.41%
SPY241018P003200002024-07-18 3:13PM EDT320.000.230.210.23+0.07+43.75%129244.48%
SPY241018P003240002024-07-17 3:06PM EDT324.000.180.230.240.00-8013243.75%
SPY241018P003250002024-07-11 3:21PM EDT325.000.180.230.250.00-50367343.75%
SPY241018P003260002024-07-17 11:14AM EDT326.000.200.230.250.00-346643.51%
SPY241018P003270002024-07-16 4:00PM EDT327.000.190.240.250.00-6010543.29%
SPY241018P003280002024-07-15 10:55AM EDT328.000.160.240.260.00-65843.26%
SPY241018P003290002024-07-15 11:31AM EDT329.000.160.240.260.00-10514443.02%
SPY241018P003300002024-07-17 11:02AM EDT330.000.270.250.26+0.07+35.00%223242.82%
SPY241018P003310002024-07-15 3:45PM EDT331.000.180.250.270.00-7010842.77%
SPY241018P003320002024-07-09 2:02PM EDT332.000.190.250.270.00-61042.53%
SPY241018P003330002024-07-09 12:26PM EDT333.000.190.260.280.00-62542.51%
SPY241018P003340002024-07-15 3:45PM EDT334.000.190.260.270.00-11112242.09%
SPY241018P003350002024-07-15 12:36PM EDT335.000.180.270.280.00-10618742.04%
SPY241018P003360002024-07-15 10:40AM EDT336.000.180.270.290.00-521041.99%
SPY241018P003370002024-07-15 12:51PM EDT337.000.190.270.290.00-11041.80%
SPY241018P003380002024-07-10 11:31AM EDT338.000.200.280.300.00--641.75%
SPY241018P003390002024-07-15 11:51AM EDT339.000.190.280.300.00-6941.50%
SPY241018P003400002024-07-15 1:56PM EDT340.000.200.290.310.00-813141.46%
SPY241018P003410002024-07-15 1:11PM EDT341.000.200.290.310.00-5641.21%
SPY241018P003420002024-07-15 11:41AM EDT342.000.190.290.310.00-10511140.99%
SPY241018P003430002024-07-10 1:48PM EDT343.000.210.300.320.00-3640.94%
SPY241018P003440002024-07-15 4:00PM EDT344.000.220.300.320.00-233140.72%
SPY241018P003450002024-07-15 3:57PM EDT345.000.220.310.330.00-513040.65%
SPY241018P003460002024-07-15 3:42PM EDT346.000.220.310.330.00-316140.43%
SPY241018P003470002024-07-15 3:36PM EDT347.000.220.320.340.00-216440.36%
SPY241018P003480002024-07-15 10:38AM EDT348.000.210.320.340.00-3740.14%
SPY241018P003490002024-07-12 1:50PM EDT349.000.210.330.350.00-41240.06%
SPY241018P003500002024-07-18 1:42PM EDT350.000.340.330.35+0.10+41.67%11,98939.84%
SPY241018P003510002024-07-15 10:40AM EDT351.000.220.340.360.00-2539.75%
SPY241018P003520002024-07-02 10:10AM EDT352.000.300.340.360.00--139.53%
SPY241018P003530002024-07-15 1:30PM EDT353.000.240.350.370.00-153639.45%
SPY241018P003550002024-06-14 11:24AM EDT355.000.490.230.250.00-231237.09%
SPY241018P003560002024-07-11 10:00AM EDT356.000.250.360.380.00-818038.92%
SPY241018P003570002024-07-10 12:56PM EDT357.000.260.370.390.00-163138.84%
SPY241018P003580002024-07-16 3:07PM EDT358.000.260.370.390.00-32938.62%
SPY241018P003590002024-06-14 1:34PM EDT359.000.500.250.260.00-411636.43%
SPY241018P003600002024-07-18 3:47PM EDT360.000.390.380.40+0.13+50.00%5735638.31%
SPY241018P003610002024-06-14 12:33PM EDT361.000.530.250.270.00-1336.16%
SPY241018P003620002024-07-15 1:31PM EDT362.000.270.390.410.00-22337.99%
SPY241018P003630002024-07-02 11:59AM EDT363.000.340.400.420.00-33137.89%
SPY241018P003640002024-07-02 10:18AM EDT364.000.360.410.430.00-510237.79%
SPY241018P003650002024-07-15 11:21AM EDT365.000.250.410.430.00-1277537.57%
SPY241018P003660002024-07-12 1:44PM EDT366.000.410.420.44+0.15+57.69%228037.48%
SPY241018P003670002024-07-10 12:21PM EDT367.000.290.420.440.00-5837.26%
SPY241018P003680002024-07-18 11:04AM EDT368.000.370.430.45+0.08+27.59%465537.16%
SPY241018P003690002024-06-28 10:29AM EDT369.000.410.430.460.00-1016437.04%
SPY241018P003700002024-07-18 12:15PM EDT370.000.460.440.46+0.14+43.75%217136.82%
SPY241018P003710002024-07-10 2:40PM EDT371.000.300.450.470.00-20020436.72%
SPY241018P003720002024-07-16 3:25PM EDT372.000.450.450.47+0.14+45.16%232236.50%
SPY241018P003730002024-06-14 12:33PM EDT373.000.620.300.320.00-3634.42%
SPY241018P003750002024-07-18 3:00PM EDT375.000.490.470.49+0.11+28.95%253436.06%
SPY241018P003760002024-06-17 1:37PM EDT376.000.580.410.410.00-32158634.94%
SPY241018P003770002024-07-10 12:20PM EDT377.000.370.480.51+0.04+12.12%115635.82%
SPY241018P003780002024-07-15 3:36PM EDT378.000.500.490.51+0.17+51.52%315135.60%
SPY241018P003790002024-06-20 9:43AM EDT379.000.590.500.520.00-47563735.49%
SPY241018P003800002024-07-18 3:29PM EDT380.000.530.510.53+0.12+29.27%59335.38%
SPY241018P003810002024-07-05 10:03AM EDT381.000.390.510.530.00-42,14835.16%
SPY241018P003820002024-07-10 12:23PM EDT382.000.350.520.540.00-527035.03%
SPY241018P003830002024-07-18 11:40AM EDT383.000.530.530.55+0.12+29.27%516034.91%
SPY241018P003840002024-07-16 2:54PM EDT384.000.360.530.560.00-443734.78%
SPY241018P003850002024-07-17 1:12PM EDT385.000.470.540.560.00-17734.56%
SPY241018P003860002024-07-16 2:54PM EDT386.000.370.550.570.00-5834.44%
SPY241018P003870002024-07-17 3:42PM EDT387.000.450.560.580.00-540134.30%
SPY241018P003880002024-07-18 11:44AM EDT388.000.560.560.58+0.18+47.37%517734.08%
SPY241018P003890002024-07-15 3:36PM EDT389.000.380.570.590.00-41,49433.96%
SPY241018P003900002024-07-18 12:04PM EDT390.000.570.580.60+0.08+16.33%626,65333.83%
SPY241018P003910002024-07-15 3:36PM EDT391.000.440.580.61+0.05+12.82%6058633.69%
SPY241018P003920002024-07-18 11:11AM EDT392.000.530.590.61+0.13+32.50%21,75733.47%
SPY241018P003930002024-07-15 3:36PM EDT393.000.400.600.620.00-51,28433.35%
SPY241018P003940002024-07-18 11:04AM EDT394.000.520.610.63+0.10+23.81%16333.22%
SPY241018P003950002024-07-18 12:24PM EDT395.000.640.620.64+0.22+52.38%343533.08%
SPY241018P003960002024-07-18 11:50AM EDT396.000.650.620.65+0.05+8.33%74524232.94%
SPY241018P003970002024-07-16 3:39PM EDT397.000.490.630.65+0.06+13.95%138632.72%
SPY241018P003980002024-07-16 2:54PM EDT398.000.550.640.66+0.12+27.91%12132.58%
SPY241018P003990002024-07-18 12:26PM EDT399.000.680.650.67+0.28+70.00%81,19032.45%
SPY241018P004000002024-07-18 3:28PM EDT400.000.630.660.68+0.04+6.78%6,03226,78932.30%
SPY241018P004010002024-07-10 10:11AM EDT401.000.520.670.69+0.06+13.04%21,80832.17%
SPY241018P004020002024-07-18 2:18PM EDT402.000.680.670.70+0.11+19.30%1647532.02%
SPY241018P004030002024-07-17 9:31AM EDT403.000.520.680.710.00-126131.87%
SPY241018P004040002024-07-18 11:47AM EDT404.000.700.690.71+0.18+34.62%15695531.67%
SPY241018P004050002024-07-18 3:48PM EDT405.000.670.700.72+0.24+55.81%471,15231.52%
SPY241018P004060002024-07-05 10:03AM EDT406.000.590.710.73+0.04+7.27%616431.37%
SPY241018P004070002024-07-15 3:36PM EDT407.000.630.720.74+0.15+31.25%114831.23%
SPY241018P004080002024-07-18 11:08AM EDT408.000.640.730.75+0.05+8.47%241331.08%
SPY241018P004090002024-07-18 10:07AM EDT409.000.640.740.76+0.14+28.00%627830.93%
SPY241018P004100002024-07-18 4:08PM EDT410.000.760.750.77+0.12+18.75%884630.77%
SPY241018P004110002024-07-15 9:56AM EDT411.000.750.760.78+0.27+56.25%510930.63%
SPY241018P004120002024-07-16 1:03PM EDT412.000.500.770.790.00-11,13930.48%
SPY241018P004130002024-07-15 3:36PM EDT413.000.520.780.800.00-166930.32%
SPY241018P004140002024-07-18 11:34AM EDT414.000.800.790.81+0.12+17.65%185430.18%
SPY241018P004150002024-07-18 3:18PM EDT415.000.840.800.82+0.31+58.49%1648130.02%
SPY241018P004160002024-07-16 2:54PM EDT416.000.540.810.830.00-5038429.86%
SPY241018P004170002024-07-18 11:04AM EDT417.000.700.820.84+0.15+27.27%8554829.71%
SPY241018P004180002024-07-18 4:03PM EDT418.000.840.830.85+0.28+50.00%119229.55%
SPY241018P004190002024-07-16 2:54PM EDT419.000.560.840.860.00-4417129.40%
SPY241018P004200002024-07-18 3:48PM EDT420.000.830.850.88+0.15+22.06%8257829.30%
SPY241018P004210002024-07-16 2:54PM EDT421.000.570.860.890.00-298729.14%
SPY241018P004220002024-07-16 2:54PM EDT422.000.580.870.900.00-295628.98%
SPY241018P004230002024-07-01 10:56AM EDT423.000.900.880.910.00-22028.82%
SPY241018P004240002024-07-16 3:52PM EDT424.000.900.890.92+0.30+50.00%101028.66%
SPY241018P004250002024-07-18 2:52PM EDT425.000.950.910.93+0.26+37.68%101,99228.50%
SPY241018P004260002024-07-16 2:54PM EDT426.000.920.920.94+0.31+50.82%12028.33%
SPY241018P004270002024-07-16 2:54PM EDT427.000.620.930.960.00-154028.22%
SPY241018P004280002024-07-18 12:30PM EDT428.000.960.940.97+0.33+52.38%21,10528.06%
SPY241018P004290002024-07-01 3:51PM EDT429.000.880.950.980.00-13627.89%
SPY241018P004300002024-07-18 3:48PM EDT430.000.930.971.00+0.17+22.37%9751427.78%
SPY241018P004310002024-07-15 3:36PM EDT431.000.660.981.010.00-522227.61%
SPY241018P004320002024-07-18 3:02PM EDT432.001.000.991.02+0.18+21.95%3017927.45%
SPY241018P004330002024-07-09 3:00PM EDT433.001.001.011.04+0.27+36.99%190427.33%
SPY241018P004340002024-07-18 1:29PM EDT434.000.991.021.05+0.31+45.59%115727.16%
SPY241018P004350002024-07-17 3:47PM EDT435.000.861.041.060.00-2581626.99%
SPY241018P004360002024-07-17 10:07AM EDT436.000.821.051.080.00-116226.87%
SPY241018P004370002024-07-01 2:12PM EDT437.001.001.061.090.00-4019526.70%
SPY241018P004380002024-07-12 4:14PM EDT438.000.731.081.110.00-430526.58%
SPY241018P004390002024-07-09 9:30AM EDT439.000.791.091.120.00-233926.40%
SPY241018P004400002024-07-18 3:45PM EDT440.001.091.111.14+0.15+15.96%432,28426.28%
SPY241018P004410002024-07-18 10:29AM EDT441.000.861.131.15+0.15+21.13%151626.10%
SPY241018P004420002024-07-15 3:36PM EDT442.000.771.141.170.00-58625.97%
SPY241018P004430002024-07-18 1:36PM EDT443.001.121.161.19+0.12+12.00%14,51925.84%
SPY241018P004440002024-07-17 11:30AM EDT444.000.961.171.210.00-233325.71%
SPY241018P004450002024-07-18 3:48PM EDT445.001.171.191.22+0.18+18.18%11558625.53%
SPY241018P004500002024-07-18 3:05PM EDT450.001.401.291.32+0.34+32.08%828,63524.83%
SPY241018P004550002024-07-18 3:53PM EDT455.001.421.391.42+0.27+23.48%129,68024.10%
SPY241018P004600002024-07-18 4:12PM EDT460.001.511.501.54+0.26+20.80%842,77523.40%
SPY241018P004650002024-07-18 2:35PM EDT465.001.711.631.67+0.36+26.67%141,26022.69%
SPY241018P004700002024-07-18 1:34PM EDT470.001.901.781.81+0.37+24.18%346,77321.98%
SPY241018P004750002024-07-18 3:12PM EDT475.001.991.941.98+0.40+25.16%2342,26121.30%
SPY241018P004800002024-07-18 3:49PM EDT480.002.122.132.17+0.39+22.54%2695,90020.62%
SPY241018P004850002024-07-18 3:32PM EDT485.002.362.342.38+0.36+18.00%1239,55119.93%
SPY241018P004900002024-07-18 3:38PM EDT490.002.582.582.63+0.37+16.74%12320,19519.28%
SPY241018P004950002024-07-18 4:10PM EDT495.002.872.862.91+0.47+19.58%1775,61218.61%
SPY241018P005000002024-07-18 3:55PM EDT500.003.213.193.24+0.50+18.45%6,65239,51117.97%
SPY241018P005050002024-07-18 4:10PM EDT505.003.543.563.62+0.51+16.83%15729,90117.32%
SPY241018P005100002024-07-18 3:51PM EDT510.004.003.994.05+0.68+20.48%84011,67816.67%
SPY241018P005150002024-07-18 4:04PM EDT515.004.544.494.56+0.79+21.07%2194,50816.03%
SPY241018P005200002024-07-18 4:12PM EDT520.005.085.065.14+0.73+16.78%88613,29315.39%
SPY241018P005250002024-07-18 4:12PM EDT525.005.755.745.82+0.94+19.54%3276,27814.74%
SPY241018P005260002024-07-18 4:03PM EDT526.006.005.895.97+1.19+24.74%353314.62%
SPY241018P005270002024-07-18 3:40PM EDT527.006.156.046.12+1.23+25.00%982914.48%
SPY241018P005280002024-07-18 3:09PM EDT528.006.056.206.28+0.83+15.90%109714.35%
SPY241018P005290002024-07-17 2:08PM EDT529.005.356.366.440.00-3,0073,00714.22%
SPY241018P005300002024-07-18 4:14PM EDT530.006.606.526.61+1.07+19.35%1,60911,09714.09%
SPY241018P005310002024-07-18 3:38PM EDT531.007.066.706.79+1.44+25.62%1043,29513.97%
SPY241018P005320002024-07-18 11:21AM EDT532.006.936.886.96+1.29+22.87%111113.83%
SPY241018P005330002024-07-18 3:13PM EDT533.007.637.067.15+1.55+25.49%122013.70%
SPY241018P005340002024-07-18 3:24PM EDT534.007.997.257.34+2.43+43.71%8707913.57%
SPY241018P005350002024-07-18 3:57PM EDT535.007.607.447.53+1.26+19.87%5437,69013.43%
SPY241018P005360002024-07-18 3:21PM EDT536.008.337.647.74+1.73+26.21%64113.31%
SPY241018P005370002024-07-18 3:13PM EDT537.008.617.857.94+2.02+30.65%114,71213.17%
SPY241018P005380002024-07-18 3:57PM EDT538.008.248.068.16+1.66+25.23%1159213.04%
SPY241018P005390002024-07-18 3:17PM EDT539.008.938.288.38+2.38+36.34%57212.90%
SPY241018P005400002024-07-18 3:51PM EDT540.008.548.518.61+1.38+19.27%94016,37212.77%
SPY241018P005410002024-07-17 2:16PM EDT541.009.388.758.85+2.09+28.67%13612.64%
SPY241018P005420002024-07-18 3:16PM EDT542.009.708.999.09+2.44+33.61%51512.50%
SPY241018P005430002024-07-18 3:16PM EDT543.009.949.249.34+2.64+36.16%51412.36%
SPY241018P005440002024-07-18 3:48PM EDT544.009.429.499.60+1.64+21.08%96,25912.22%
SPY241018P005450002024-07-18 3:45PM EDT545.009.819.769.87+1.31+15.41%4078,58712.09%
SPY241018P005460002024-07-18 3:01PM EDT546.0010.1610.0410.15+1.62+18.97%822111.95%
SPY241018P005470002024-07-18 12:09PM EDT547.0010.2910.3210.43+1.50+17.06%22911.81%
SPY241018P005480002024-07-18 3:04PM EDT548.0010.8810.6210.73+2.61+31.56%304211.67%
SPY241018P005490002024-07-18 4:07PM EDT549.0011.0210.9211.04+1.99+22.04%183811.54%
SPY241018P005500002024-07-18 4:12PM EDT550.0011.2811.2411.35+1.61+16.65%90432,53811.39%
SPY241018P005510002024-07-18 3:09PM EDT551.0012.0911.5711.68+2.40+24.77%321511.25%
SPY241018P005520002024-07-18 3:48PM EDT552.0011.7911.9012.02+1.65+16.27%2973011.11%
SPY241018P005530002024-07-18 3:51PM EDT553.0012.0612.2512.37+1.46+13.77%447110.97%
SPY241018P005540002024-07-18 3:48PM EDT554.0012.5312.6112.74+1.66+15.27%784710.83%
SPY241018P005550002024-07-18 4:08PM EDT555.0013.1012.9913.10+1.78+15.72%4045,87210.67%
SPY241018P005560002024-07-18 1:05PM EDT556.0013.8013.3813.50+2.36+20.63%181210.54%
SPY241018P005570002024-07-18 3:36PM EDT557.0014.5213.7813.90+2.62+22.02%17422210.39%
SPY241018P005580002024-07-18 3:12PM EDT558.0014.4014.1914.32+2.24+18.42%731,12710.25%
SPY241018P005590002024-07-18 3:21PM EDT559.0014.7614.6214.75+2.29+18.36%2134410.10%
SPY241018P005600002024-07-18 4:07PM EDT560.0015.1715.0615.19+2.13+16.33%4515,0649.95%
SPY241018P005610002024-07-18 2:52PM EDT561.0016.8015.5215.65+3.64+27.66%742349.80%
SPY241018P005620002024-07-18 3:49PM EDT562.0015.5515.9916.12+1.95+14.34%3133809.65%
SPY241018P005630002024-07-18 3:36PM EDT563.0017.3216.4816.61+2.99+20.87%1113,4749.49%
SPY241018P005640002024-07-18 1:49PM EDT564.0015.9816.6717.35+1.47+10.13%124229.56%
SPY241018P005650002024-07-18 3:13PM EDT565.0018.9117.1917.88+3.87+25.73%1046519.42%
SPY241018P005660002024-07-18 11:18AM EDT566.0017.2717.7218.43+1.93+12.58%21079.27%
SPY241018P005670002024-07-18 3:10PM EDT567.0019.4818.2818.99+3.73+23.68%2869.12%
SPY241018P005680002024-07-18 11:47AM EDT568.0019.0018.8519.58+2.54+15.43%54,1558.97%
SPY241018P005690002024-07-18 10:34AM EDT569.0016.8819.4420.17-0.02-0.12%37578.81%
SPY241018P005700002024-07-18 3:30PM EDT570.0020.5520.0520.80+3.37+19.62%234528.67%
SPY241018P005710002024-07-18 11:49AM EDT571.0021.1720.6821.44+6.32+42.56%338.51%
SPY241018P005720002024-07-17 11:37AM EDT572.0017.5821.3422.100.00-228.35%
SPY241018P005730002024-07-16 1:00PM EDT573.0015.3022.0122.780.00-238.19%
SPY241018P005740002024-07-17 9:30AM EDT574.0019.8522.7023.480.00-1108.03%
SPY241018P005750002024-07-18 3:39PM EDT575.0023.4023.4224.20+2.35+11.16%212017.87%
SPY241018P005760002024-07-18 3:04PM EDT576.0025.0024.1524.94+4.80+23.76%8217.70%
SPY241018P005790002024-07-18 3:21PM EDT579.0028.5026.4827.29+8.17+40.19%517.18%
SPY241018P005800002024-07-18 3:12PM EDT580.0028.0027.3028.12+3.70+15.23%111717.01%
SPY241018P005850002024-07-18 11:22AM EDT585.0031.1031.7632.59+8.88+39.96%1146.29%
SPY241018P005900002024-07-17 10:13AM EDT590.0031.2036.7637.600.00-1587.10%
SPY241018P005950002024-07-17 9:30AM EDT595.0035.4041.7542.600.00-157.84%
SPY241018P006000002024-07-15 10:27AM EDT600.0037.3846.7547.600.00-508.57%
SPY241018P006500002024-05-14 10:59AM EDT650.00128.39108.50109.370.00--037.21%