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
553,71 +1,05 (+0,19%)
Nachbörse: 05:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250117C001800002024-07-12 3:37PM EDT180.00384.62375.00377.040.00-27291.39%
SPY250117C001850002024-04-29 12:40PM EDT185.00328.91342.25345.060.00-1230.00%
SPY250117C001900002024-04-02 11:47AM EDT190.00332.17317.49319.800.00-4160.00%
SPY250117C001950002024-03-22 11:58AM EDT195.00331.72303.54306.320.00-190.00%
SPY250117C002000002024-07-10 12:57PM EDT200.00363.00355.46357.670.00-611185.95%
SPY250117C002050002024-04-04 11:20AM EDT205.00322.49310.12312.350.00-1190.00%
SPY250117C002100002024-06-17 10:17AM EDT210.00335.95351.24354.230.00-115102.36%
SPY250117C002150002024-03-15 11:31AM EDT215.00301.77300.67302.960.00-370.00%
SPY250117C002200002024-06-21 10:00AM EDT220.00329.50335.91338.060.00-172080.27%
SPY250117C002250002024-05-06 9:34AM EDT225.00293.360.000.000.00-130.00%
SPY250117C002300002024-06-21 10:13AM EDT230.00320.00326.18328.320.00-103577.77%
SPY250117C002350002024-05-28 2:45PM EDT235.00297.61315.72318.480.00-34356.16%
SPY250117C002400002024-04-22 9:52AM EDT240.00264.34295.07297.800.00-280.00%
SPY250117C002450002024-07-09 1:46PM EDT245.00316.65311.64313.720.00-120774.21%
SPY250117C002500002024-07-09 3:03PM EDT250.00311.04306.72309.100.00-223473.32%
SPY250117C002550002024-05-15 3:25PM EDT255.00279.98290.75293.790.00-1160.00%
SPY250117C002600002024-05-01 3:00PM EDT260.00254.75271.80274.670.00-1750.00%
SPY250117C002650002024-06-18 10:39AM EDT265.00287.96296.13298.110.00-21979.33%
SPY250117C002700002024-07-11 2:14PM EDT270.00292.06287.36289.560.00-24168.65%
SPY250117C002750002024-07-17 12:29PM EDT275.00287.92282.43284.700.00-12267.43%
SPY250117C002800002024-07-10 10:02AM EDT280.00283.55277.70279.850.00-32866.49%
SPY250117C002850002024-07-12 10:53AM EDT285.00282.45272.76274.860.00-11165.10%
SPY250117C002900002024-07-12 12:09PM EDT290.00276.75267.87270.000.00-11663.96%
SPY250117C002950002024-05-23 2:29PM EDT295.00238.40256.44259.250.00-12647.14%
SPY250117C003000002024-07-17 12:51PM EDT300.00263.91258.17260.300.00-249761.83%
SPY250117C003050002024-04-19 9:50AM EDT305.00204.25230.79233.360.00-2280.00%
SPY250117C003100002024-05-15 12:10PM EDT310.00225.67237.80240.580.00-2360.00%
SPY250117C003150002024-07-10 11:53AM EDT315.00249.96243.64245.910.00-24358.87%
SPY250117C003200002024-07-12 2:20PM EDT320.00250.29238.82240.940.00-215257.73%
SPY250117C003250002024-06-27 12:14PM EDT325.00229.11234.10236.240.00-17956.98%
SPY250117C003300002024-07-12 11:26AM EDT330.00238.85229.26231.300.00-98055.86%
SPY250117C003350002024-06-18 11:05AM EDT335.00219.80228.70230.100.00-14261.76%
SPY250117C003400002024-07-15 10:27AM EDT340.00230.34219.55221.780.00-122853.96%
SPY250117C003450002024-06-20 1:13PM EDT345.00209.85214.80216.840.00-73952.95%
SPY250117C003500002024-07-18 3:59PM EDT350.00211.08209.78212.00-4.32-2.01%11,22651.78%
SPY250117C003550002024-04-09 1:00PM EDT355.00174.89175.04176.530.00-2340.00%
SPY250117C003600002024-07-16 12:59PM EDT360.00212.00200.18202.380.00-21,02951.71%
SPY250117C003650002024-07-16 12:11PM EDT365.00206.60195.48197.600.00-11,07950.76%
SPY250117C003700002024-07-17 3:33PM EDT370.00196.76190.60192.910.00-3029349.95%
SPY250117C003750002024-07-17 11:25AM EDT375.00192.46185.82188.120.00-238848.99%
SPY250117C003800002024-07-10 12:27PM EDT380.00188.50181.06183.350.00-173848.06%
SPY250117C003850002024-06-24 11:48AM EDT385.00172.53176.27178.550.00-149147.08%
SPY250117C003900002024-07-17 11:50AM EDT390.00177.50171.50173.770.00-135146.13%
SPY250117C003950002024-07-16 1:46PM EDT395.00177.69166.75169.000.00-128345.19%
SPY250117C004000002024-07-18 2:16PM EDT400.00163.39162.10164.14-3.86-2.31%11,65944.14%
SPY250117C004050002024-07-16 1:20PM EDT405.00168.10157.26159.560.00-21,15343.44%
SPY250117C004100002024-07-12 11:51AM EDT410.00162.22152.53154.620.00-131,23642.28%
SPY250117C004150002024-07-18 1:04PM EDT415.00150.50147.78149.94-7.53-4.76%21,53441.45%
SPY250117C004200002024-07-17 12:30PM EDT420.00148.53143.06145.160.00-62,73940.49%
SPY250117C004250002024-07-18 1:03PM EDT425.00141.07138.35140.52-9.43-6.27%102,42239.68%
SPY250117C004300002024-07-18 12:21PM EDT430.00134.80133.65135.70-5.77-4.10%31,66738.67%
SPY250117C004350002024-07-18 9:46AM EDT435.00134.59128.96131.11-4.98-3.57%61,24937.90%
SPY250117C004400002024-07-16 10:22AM EDT440.00134.34124.29126.410.00-12,90937.01%
SPY250117C004450002024-07-18 2:26PM EDT445.00120.54119.63121.66-4.54-3.63%31,33836.05%
SPY250117C004500002024-07-18 3:47PM EDT450.00115.88114.99117.06-4.20-3.50%42,41635.25%
SPY250117C004550002024-07-15 10:30AM EDT455.00120.47110.37112.380.00-202,45734.35%
SPY250117C004600002024-07-18 3:25PM EDT460.00105.00106.02107.48-11.40-9.79%121,80933.23%
SPY250117C004650002024-07-18 1:21PM EDT465.00103.96101.42102.92-2.75-2.58%21,91932.42%
SPY250117C004700002024-07-18 9:45AM EDT470.00102.1696.9198.34-0.67-0.65%109,59731.58%
SPY250117C004750002024-07-18 3:37PM EDT475.0092.9092.3493.65-4.80-4.91%155,71730.63%
SPY250117C004800002024-07-18 1:45PM EDT480.0089.0887.7989.26-3.52-3.80%1628,67829.93%
SPY250117C004850002024-07-15 12:42PM EDT485.0092.8283.3484.960.00-34,87429.28%
SPY250117C004900002024-07-18 3:55PM EDT490.0079.7578.8780.50-4.29-5.10%187,89928.46%
SPY250117C004950002024-07-18 2:54PM EDT495.0074.7074.5276.00-5.02-6.30%63,64927.60%
SPY250117C005000002024-07-18 3:47PM EDT500.0070.8670.1171.75-4.39-5.83%6512,15626.90%
SPY250117C005050002024-07-17 1:31PM EDT505.0070.9265.8467.380.00-13,85726.08%
SPY250117C005100002024-07-18 3:34PM EDT510.0061.3561.6263.20-4.11-6.28%4811,25825.37%
SPY250117C005150002024-07-18 3:57PM EDT515.0057.8457.4658.75-3.45-5.63%424,36124.43%
SPY250117C005200002024-07-18 3:51PM EDT520.0054.0053.3854.92-3.11-5.45%22313,35623.90%
SPY250117C005250002024-07-18 12:56PM EDT525.0051.0149.3950.87-3.05-5.64%611,03823.17%
SPY250117C005300002024-07-18 3:33PM EDT530.0045.3045.8446.45-3.66-7.48%2018,97022.14%
SPY250117C005350002024-07-18 3:55PM EDT535.0042.2842.0442.65-2.82-6.25%21,95521.48%
SPY250117C005400002024-07-18 4:03PM EDT540.0038.3538.3538.88-3.76-8.93%1778,89820.79%
SPY250117C005450002024-07-18 3:12PM EDT545.0034.0034.7435.23-3.97-10.46%594,50520.11%
SPY250117C005500002024-07-18 4:05PM EDT550.0031.6031.2531.77-2.41-7.09%10826,81219.49%
SPY250117C005550002024-07-18 3:50PM EDT555.0028.4327.9228.43-2.69-8.64%2334,62818.87%
SPY250117C005600002024-07-18 4:02PM EDT560.0024.8525.0025.24-2.86-10.32%2114,79518.26%
SPY250117C005650002024-07-18 3:58PM EDT565.0021.7821.9622.06-2.77-11.28%1824,30517.56%
SPY250117C005700002024-07-18 3:59PM EDT570.0019.1619.1819.28-2.33-10.84%2114,32217.03%
SPY250117C005750002024-07-18 4:07PM EDT575.0016.6216.6016.71-2.23-11.83%1,86010,88316.53%
SPY250117C005800002024-07-18 3:45PM EDT580.0014.2214.2714.36-2.17-13.24%1185,94216.06%
SPY250117C005850002024-07-18 3:54PM EDT585.0011.9512.1512.23-2.38-16.61%4033,16415.62%
SPY250117C005900002024-07-18 3:55PM EDT590.0010.2910.2610.36-1.77-14.68%1763,65015.25%
SPY250117C005950002024-07-18 3:40PM EDT595.008.558.618.69-1.49-14.84%1861,96814.89%
SPY250117C006000002024-07-18 3:56PM EDT600.007.247.177.25-1.16-13.81%8056,57114.59%
SPY250117C006050002024-07-18 3:46PM EDT605.005.935.936.00-1.25-17.41%1576,57514.31%
SPY250117C006100002024-07-18 3:57PM EDT610.004.834.864.95-1.15-19.23%1509,36114.08%
SPY250117C006150002024-07-18 3:50PM EDT615.004.013.974.04-0.89-18.16%221,92113.85%
SPY250117C006200002024-07-18 3:34PM EDT620.003.103.223.29-0.84-21.32%1341,84413.67%
SPY250117C006250002024-07-18 3:12PM EDT625.002.502.612.65-0.79-24.01%3997313.49%
SPY250117C006300002024-07-18 3:44PM EDT630.002.102.092.13-0.64-23.36%1928,56813.34%
SPY250117C006350002024-07-18 3:44PM EDT635.001.671.671.72-0.45-21.23%292,02813.24%
SPY250117C006400002024-07-18 3:15PM EDT640.001.281.331.38-0.52-28.89%411,26013.15%
SPY250117C006450002024-07-18 4:14PM EDT645.001.071.061.10-0.30-21.90%381213.06%
SPY250117C006500002024-07-18 4:01PM EDT650.000.880.850.89-0.21-19.27%75810,36313.03%
SPY250117C006550002024-07-18 4:01PM EDT655.000.700.680.72-0.20-22.22%1538413.01%
SPY250117C006600002024-07-18 4:01PM EDT660.000.580.550.58-0.16-21.62%11225813.00%
SPY250117C006650002024-07-18 3:36PM EDT665.000.450.450.48-0.14-23.73%53833813.05%
SPY250117C006700002024-07-18 2:26PM EDT670.000.390.370.40-0.10-20.41%859,86413.11%
SPY250117C006750002024-07-18 2:51PM EDT675.000.320.300.33-0.08-20.00%944113.16%
SPY250117C006800002024-07-18 3:30PM EDT680.000.270.260.28-0.08-22.86%1285813.26%
SPY250117C006850002024-07-16 3:59PM EDT685.000.360.220.240.00-548513.38%
SPY250117C006900002024-07-18 2:34PM EDT690.000.210.190.21-0.04-16.00%11320413.53%
SPY250117C006950002024-07-17 12:29PM EDT695.000.220.160.180.00-518313.64%
SPY250117C007000002024-07-18 4:13PM EDT700.000.170.150.17-0.02-10.53%25514,30713.90%
SPY250117C007050002024-07-17 12:23PM EDT705.000.170.130.150.00-164614.05%
SPY250117C007100002024-07-18 3:10PM EDT710.000.130.110.14-0.03-18.75%216214.28%
SPY250117C007150002024-07-17 11:35AM EDT715.000.130.100.130.00-652114.50%
SPY250117C007200002024-07-18 2:45PM EDT720.000.110.090.12-0.02-15.38%51,18714.72%
SPY250117C007250002024-07-17 11:35AM EDT725.000.110.090.110.00-714414.92%
SPY250117C007300002024-07-16 10:46AM EDT730.000.110.080.100.00-113415.09%
SPY250117C007350002024-07-17 3:44PM EDT735.000.090.070.100.00-150715.41%
SPY250117C007400002024-07-17 11:34AM EDT740.000.080.070.090.00-4317015.55%
SPY250117C007450002024-07-18 2:00PM EDT745.000.060.060.08-0.03-33.33%145415.67%
SPY250117C007500002024-07-18 1:13PM EDT750.000.070.060.08-0.01-12.50%13715.97%
SPY250117C007550002024-07-12 2:02PM EDT755.000.060.050.070.00-231616.07%
SPY250117C007600002024-07-17 9:52AM EDT760.000.050.050.070.00-207116.36%
SPY250117C007650002024-07-15 12:29PM EDT765.000.070.040.060.00-327816.41%
SPY250117C007700002024-07-18 9:30AM EDT770.000.060.050.060.00-13,18216.70%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250117P001800002024-07-18 11:00AM EDT180.000.110.110.130.00-1916,76557.81%
SPY250117P001850002024-07-18 9:44AM EDT185.000.110.120.140.00-1004,16656.84%
SPY250117P001900002024-07-17 10:22AM EDT190.000.120.120.150.00-11,93555.76%
SPY250117P001950002024-07-18 9:44AM EDT195.000.130.140.160.00-5084655.08%
SPY250117P002000002024-07-18 9:44AM EDT200.000.130.150.17+0.01+8.33%1007,45254.15%
SPY250117P002050002024-07-18 12:42PM EDT205.000.170.160.18+0.04+30.77%10156053.22%
SPY250117P002100002024-07-18 2:43PM EDT210.000.200.170.20+0.05+33.33%48,26952.49%
SPY250117P002150002024-07-18 12:55PM EDT215.000.200.190.21+0.03+17.65%906,71351.71%
SPY250117P002200002024-07-18 3:46PM EDT220.000.220.200.22+0.02+10.00%36,37550.78%
SPY250117P002250002024-06-28 3:51PM EDT225.000.240.220.240.00-3244850.15%
SPY250117P002300002024-07-15 9:34AM EDT230.000.190.240.260.00-12,17149.66%
SPY250117P002350002024-07-05 10:46AM EDT235.000.240.250.270.00-41,59848.73%
SPY250117P002400002024-07-18 3:20PM EDT240.000.290.270.290.00-41,11048.02%
SPY250117P002450002024-07-18 4:00PM EDT245.000.310.290.31+0.05+19.23%163247.29%
SPY250117P002500002024-07-18 10:08AM EDT250.000.270.310.33-0.01-3.57%116,03546.53%
SPY250117P002550002024-07-16 2:58PM EDT255.000.280.330.350.00-631045.80%
SPY250117P002600002024-07-17 10:19AM EDT260.000.300.350.370.00-32,44445.04%
SPY250117P002650002024-07-10 3:02PM EDT265.000.320.380.400.00-71,34944.43%
SPY250117P002700002024-07-17 10:58AM EDT270.000.360.400.420.00-165743.65%
SPY250117P002750002024-07-18 2:27PM EDT275.000.430.430.45+0.11+34.38%172643.02%
SPY250117P002800002024-07-17 3:05PM EDT280.000.410.450.480.00-1351,82542.36%
SPY250117P002850002024-07-17 12:30PM EDT285.000.460.490.510.00-23,72841.68%
SPY250117P002900002024-07-18 3:06PM EDT290.000.540.520.54+0.12+28.57%23,18040.99%
SPY250117P002950002024-07-15 4:12PM EDT295.000.440.550.570.00-131,13540.31%
SPY250117P003000002024-07-18 3:57PM EDT300.000.590.580.61+0.07+13.46%483,20439.70%
SPY250117P003050002024-07-16 9:29AM EDT305.000.500.620.640.00-1072738.99%
SPY250117P003100002024-07-17 2:10PM EDT310.000.600.660.680.00-22,65938.37%
SPY250117P003150002024-07-16 3:54PM EDT315.000.560.700.720.00-379037.72%
SPY250117P003200002024-07-18 2:41PM EDT320.000.760.740.77+0.14+22.58%108,56037.15%
SPY250117P003250002024-07-16 2:54PM EDT325.000.630.780.810.00-155,61936.49%
SPY250117P003300002024-07-17 9:51AM EDT330.000.710.830.860.00-212,88135.88%
SPY250117P003350002024-07-17 4:09PM EDT335.000.790.870.900.00-2044835.21%
SPY250117P003400002024-07-16 11:42AM EDT340.000.720.920.950.00-11,69934.58%
SPY250117P003450002024-07-17 10:31AM EDT345.000.860.981.010.00-279434.00%
SPY250117P003500002024-07-18 12:54PM EDT350.001.051.041.06+0.12+12.90%326,48833.35%
SPY250117P003550002024-07-18 12:07PM EDT355.001.141.091.12+0.16+16.33%51,22732.74%
SPY250117P003600002024-07-18 3:20PM EDT360.001.201.151.18+0.17+16.50%36,56232.12%
SPY250117P003650002024-07-18 3:34PM EDT365.001.251.221.24+0.15+13.64%233,14131.49%
SPY250117P003700002024-07-18 1:18PM EDT370.001.281.291.31+0.09+7.56%57,89930.90%
SPY250117P003750002024-07-18 2:29PM EDT375.001.381.361.38+0.32+30.19%69,54830.29%
SPY250117P003800002024-07-18 12:36PM EDT380.001.471.431.46+0.20+15.75%115,13529.71%
SPY250117P003850002024-07-17 9:54AM EDT385.001.281.511.540.00-19,95129.11%
SPY250117P003900002024-07-18 12:17PM EDT390.001.651.601.63+0.27+19.57%258,27828.54%
SPY250117P003950002024-07-18 11:04AM EDT395.001.551.691.72+0.23+17.42%37,75027.95%
SPY250117P004000002024-07-18 2:51PM EDT400.001.861.791.82+0.23+14.11%1917,65627.37%
SPY250117P004050002024-07-17 3:01PM EDT405.001.701.901.930.00-52,44226.82%
SPY250117P004100002024-07-18 3:04PM EDT410.002.072.012.04+0.26+14.36%79,92526.24%
SPY250117P004150002024-07-18 4:01PM EDT415.002.112.142.16+0.21+11.05%133,61525.67%
SPY250117P004200002024-07-18 2:13PM EDT420.002.292.262.30+0.23+11.17%510,86925.14%
SPY250117P004250002024-07-18 3:23PM EDT425.002.552.412.44+0.48+23.19%88,17624.57%
SPY250117P004300002024-07-18 3:34PM EDT430.002.622.562.60+0.23+9.62%2213,53324.04%
SPY250117P004350002024-07-18 3:51PM EDT435.002.712.732.77+0.26+10.61%3513,50423.50%
SPY250117P004400002024-07-18 3:23PM EDT440.003.102.912.95+0.42+15.67%38,07222.96%
SPY250117P004450002024-07-18 3:34PM EDT445.003.213.103.15+0.40+14.23%5069,06822.43%
SPY250117P004500002024-07-18 3:53PM EDT450.003.313.323.37+0.34+11.45%3113,91421.91%
SPY250117P004550002024-07-18 3:55PM EDT455.003.523.563.61+0.36+11.39%312,21321.40%
SPY250117P004600002024-07-18 2:52PM EDT460.003.973.803.87+0.60+17.80%10414,16420.88%
SPY250117P004650002024-07-18 3:31PM EDT465.004.244.084.15+0.53+14.29%219,17920.37%
SPY250117P004700002024-07-18 3:16PM EDT470.004.644.384.46+0.71+18.07%2620,35419.86%
SPY250117P004750002024-07-18 4:10PM EDT475.004.724.724.81+0.54+12.92%11611,62919.36%
SPY250117P004800002024-07-18 3:59PM EDT480.005.175.095.18+0.65+14.38%50111,04018.86%
SPY250117P004850002024-07-18 2:03PM EDT485.005.585.505.59+0.87+18.47%2716,59218.36%
SPY250117P004900002024-07-18 3:54PM EDT490.006.035.956.05+0.69+12.92%75026,52117.87%
SPY250117P004950002024-07-18 3:51PM EDT495.006.416.446.54+0.53+9.01%5738,31617.37%
SPY250117P005000002024-07-18 3:58PM EDT500.007.066.997.09+0.71+11.18%85024,95816.87%
SPY250117P005050002024-07-18 4:05PM EDT505.007.657.597.70+0.88+13.00%1368,26816.38%
SPY250117P005100002024-07-18 3:38PM EDT510.008.528.258.37+1.21+16.55%7310,07615.89%
SPY250117P005150002024-07-18 3:58PM EDT515.009.118.989.10+1.01+12.47%3210,37715.39%
SPY250117P005200002024-07-18 3:44PM EDT520.009.909.809.92+1.09+12.37%41314,01014.89%
SPY250117P005250002024-07-18 3:55PM EDT525.0010.6910.7010.83+0.89+9.08%2626,35714.39%
SPY250117P005300002024-07-18 3:55PM EDT530.0011.7011.6811.82+1.15+10.90%4825,76513.88%
SPY250117P005350002024-07-18 3:39PM EDT535.0013.0212.7912.93+1.26+10.71%6194,80613.36%
SPY250117P005400002024-07-18 4:13PM EDT540.0014.0814.0214.16+1.60+12.82%59813,96612.84%
SPY250117P005450002024-07-18 4:13PM EDT545.0015.4515.3715.53+1.30+9.19%1924,88412.31%
SPY250117P005500002024-07-18 4:12PM EDT550.0016.9416.8917.06+1.44+9.29%1,1396,01711.77%
SPY250117P005550002024-07-18 4:12PM EDT555.0018.6418.5918.78+1.59+9.33%3471,79511.22%
SPY250117P005600002024-07-18 3:58PM EDT560.0020.7320.5020.70+2.18+11.75%1,4732,21810.66%
SPY250117P005650002024-07-18 3:42PM EDT565.0022.8022.6522.85+2.14+10.36%2,15749710.07%
SPY250117P005700002024-07-18 3:59PM EDT570.0025.3424.4825.75+2.59+11.38%2716249.81%
SPY250117P005750002024-07-18 3:20PM EDT575.0029.1127.1328.49+4.35+17.57%311,9939.22%
SPY250117P005800002024-07-18 3:13PM EDT580.0032.5030.1231.57+5.39+19.88%344528.63%
SPY250117P005850002024-07-15 12:01PM EDT585.0026.7533.4735.020.00-8108.02%
SPY250117P005900002024-07-18 2:12PM EDT590.0037.8137.2438.88+5.20+15.95%4187.44%
SPY250117P005950002024-07-17 12:31PM EDT595.0038.5441.4243.180.00-1217.01%
SPY250117P006000002024-07-17 3:09PM EDT600.0042.6346.2548.110.00-6557.47%
SPY250117P006050002024-06-21 3:55PM EDT605.0060.1851.2253.090.00-208.01%
SPY250117P006100002024-06-21 3:55PM EDT610.0065.2156.2158.100.00-108.59%
SPY250117P006150002024-06-27 1:11PM EDT615.0069.0161.1963.110.00-209.17%
SPY250117P006200002024-06-28 11:50AM EDT620.0071.2566.1968.110.00-2009.71%
SPY250117P006250002024-07-15 10:39AM EDT625.0061.8571.1873.120.00-5010.27%
SPY250117P006300002024-07-12 2:14PM EDT630.0066.7476.1778.140.00-2410.85%
SPY250117P006350002024-07-11 12:52PM EDT635.0078.4381.1683.140.00-5011.37%
SPY250117P006400002024-07-10 3:16PM EDT640.0080.4586.1488.150.00-5011.90%
SPY250117P006450002024-04-03 10:47AM EDT645.00124.50134.15135.700.00-10048.29%
SPY250117P006500002024-04-26 3:25PM EDT650.00140.40119.55121.500.00-2035.91%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--090.88%
SPY250117P006650002024-02-06 3:22PM EDT665.00172.09150.09151.910.00--049.15%
SPY250117P006700002024-04-04 3:56PM EDT670.00156.05157.18158.740.00-1050.68%
SPY250117P006750002024-03-28 10:05AM EDT675.00151.13165.88167.610.00-1054.05%
SPY250117P006800002024-06-21 3:41PM EDT680.00135.55126.06128.240.00-1016.00%
SPY250117P006850002024-06-21 3:41PM EDT685.00140.58131.04133.250.00-1016.49%
SPY250117P006900002024-01-23 4:51PM EDT690.00205.20179.34182.320.00-1055.78%
SPY250117P007000002024-06-13 11:55AM EDT700.00159.20139.52141.030.00-200.00%
SPY250117P007450002024-02-13 11:03AM EDT745.00250.61230.29232.310.00--060.36%
SPY250117P007500002024-06-13 11:55AM EDT750.00209.20189.51191.070.00-200.00%
SPY250117P007600002024-05-07 3:49PM EDT760.00242.72224.41226.860.00--047.08%
SPY250117P007650002024-05-07 3:49PM EDT765.00247.74229.40231.870.00--047.66%
SPY250117P007700002024-07-11 3:52PM EDT770.00212.70216.13218.150.00-2023.07%