Deutsche Märkte öffnen in 8 Stunden 53 Minuten

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
553,74 +1,08 (+0,20%)
Nachbörse: 06:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250620C001500002024-07-17 9:43AM EDT150.00413.04404.69408.470.00-12880.07%
SPY250620C001600002024-03-18 4:02PM EDT160.00357.40343.69347.320.00-9490.00%
SPY250620C001700002024-03-15 3:48PM EDT170.00345.28345.16348.400.00-5260.00%
SPY250620C001750002023-08-18 10:18AM EDT175.00268.96274.00279.000.00-18140.00%
SPY250620C001800002024-05-17 2:49PM EDT180.00353.00364.87368.690.00-2400.00%
SPY250620C001850002023-07-03 10:37AM EDT185.00267.00270.50275.500.00-570.00%
SPY250620C001900002023-07-31 3:59PM EDT190.00277.00266.50271.500.00-1160.00%
SPY250620C001950002024-05-21 10:48AM EDT195.00341.00355.16359.030.00-31653.75%
SPY250620C002000002024-05-20 11:47AM EDT200.00335.65352.00357.000.00-18955.14%
SPY250620C002050002024-04-22 12:55PM EDT205.00300.93329.67333.350.00-11080.00%
SPY250620C002100002024-07-18 10:33AM EDT210.00354.36347.84351.38+104.86+42.03%19168.80%
SPY250620C002150002023-08-02 2:28PM EDT215.00248.00244.00249.000.00-1460.00%
SPY250620C002200002023-10-23 11:18AM EDT220.00215.78242.00247.500.00-2790.00%
SPY250620C002250002024-01-19 4:43PM EDT225.00266.08280.81284.690.00-1170.00%
SPY250620C002300002024-04-05 3:59PM EDT230.00298.98289.00292.130.00-1170.00%
SPY250620C002350002023-08-02 2:26PM EDT235.00230.50226.50231.500.00--20.00%
SPY250620C002400002023-12-18 10:30AM EDT240.00242.49241.77245.320.00-1130.00%
SPY250620C002500002024-07-16 11:15AM EDT250.00322.75309.96313.540.00-70070961.79%
SPY250620C002550002024-05-24 9:30AM EDT255.00282.00298.62302.430.00-1551.77%
SPY250620C002600002024-06-07 1:31PM EDT260.00286.06302.50306.250.00-1663.44%
SPY250620C002650002024-05-16 2:14PM EDT265.00274.71285.00288.810.00-1137.92%
SPY250620C002700002024-06-20 2:09PM EDT270.00287.77291.09294.830.00-11558.60%
SPY250620C002750002024-06-28 10:45AM EDT275.00284.05286.38290.120.00-4457.79%
SPY250620C002800002024-07-05 9:50AM EDT280.00283.05281.66285.410.00-113556.97%
SPY250620C002850002024-04-02 3:13PM EDT285.00247.50231.22234.270.00-240.00%
SPY250620C002900002024-07-16 9:34AM EDT290.00284.48272.25275.990.00-1555.37%
SPY250620C002950002024-05-15 10:01AM EDT295.00243.57254.96258.970.00-1133.61%
SPY250620C003000002024-07-18 3:51PM EDT300.00265.08262.85266.59-6.92-2.54%224053.79%
SPY250620C003050002024-05-24 2:04PM EDT305.00238.23251.87255.680.00-3346.91%
SPY250620C003100002024-01-18 11:58AM EDT310.00180.30203.12207.010.00-1100.00%
SPY250620C003150002024-03-19 12:31PM EDT315.00218.00200.30203.120.00-180.00%
SPY250620C003200002024-07-16 10:10AM EDT320.00255.30244.12247.820.00-56050.72%
SPY250620C003250002024-07-08 1:48PM EDT325.00244.10239.44243.130.00-94452.06%
SPY250620C003300002024-07-10 12:11PM EDT330.00241.87234.76238.450.00-333851.25%
SPY250620C003350002024-05-24 9:30AM EDT335.00208.58224.02227.710.00-1643.48%
SPY250620C003400002024-07-17 2:28PM EDT340.00232.15225.37229.110.00-123649.67%
SPY250620C003450002024-06-17 10:39AM EDT345.00212.60226.20230.000.00-1952.47%
SPY250620C003500002024-07-05 1:47PM EDT350.00220.00216.08219.660.00-44247.98%
SPY250620C003550002024-05-30 9:30AM EDT355.00187.52205.03208.790.00-11040.74%
SPY250620C003600002024-07-15 2:58PM EDT360.00217.21206.78210.480.00-138746.56%
SPY250620C003650002024-05-24 10:29AM EDT365.00181.40196.39199.960.00-511140.03%
SPY250620C003700002024-05-09 9:52AM EDT370.00166.32179.70182.930.00-115417.68%
SPY250620C003750002024-06-28 11:05AM EDT375.00191.02192.94196.570.00-12344.30%
SPY250620C003800002024-06-26 11:45AM EDT380.00183.43188.25191.940.00-9616043.55%
SPY250620C003850002024-06-24 1:56PM EDT385.00180.00183.74187.340.00-140942.83%
SPY250620C003900002024-07-09 11:15AM EDT390.00185.50179.04182.730.00-56942.10%
SPY250620C003950002024-06-28 3:18PM EDT395.00169.85174.46177.980.00-63441.25%
SPY250620C004000002024-07-15 9:55AM EDT400.00180.26169.90173.560.00-634340.66%
SPY250620C004050002024-05-31 12:24PM EDT405.00136.20159.15162.850.00-2534.96%
SPY250620C004100002024-07-15 9:43AM EDT410.00171.80160.82164.380.00-281,01039.21%
SPY250620C004150002024-07-17 1:43PM EDT415.00161.13156.30159.810.00-68538.49%
SPY250620C004200002024-07-02 3:38PM EDT420.00149.57151.80155.250.00-611,73237.78%
SPY250620C004250002024-06-26 1:16PM EDT425.00143.12147.32150.720.00-5011437.09%
SPY250620C004300002024-07-10 12:11PM EDT430.00149.30142.85146.190.00-3427236.39%
SPY250620C004350002024-07-16 2:49PM EDT435.00150.49138.40141.690.00-120235.70%
SPY250620C004400002024-07-11 10:45AM EDT440.00141.49134.20137.120.00-285434.97%
SPY250620C004450002024-07-18 9:41AM EDT445.00136.20129.66132.68-3.27-2.34%156034.31%
SPY250620C004500002024-07-16 10:10AM EDT450.00135.19125.32128.260.00-51,79833.66%
SPY250620C004550002024-07-16 9:54AM EDT455.00131.89120.98123.900.00-22,18333.04%
SPY250620C004600002024-07-17 12:18PM EDT460.00122.17116.52119.520.00-143232.40%
SPY250620C004650002024-07-15 12:20PM EDT465.00121.89112.23115.170.00-260931.76%
SPY250620C004700002024-07-12 1:19PM EDT470.00117.25107.97110.850.00-250631.13%
SPY250620C004750002024-07-16 4:10PM EDT475.00115.38103.74106.560.00-31,05430.51%
SPY250620C004800002024-07-18 2:30PM EDT480.00100.6099.55102.31-5.40-5.09%255429.90%
SPY250620C004850002024-07-17 11:32AM EDT485.00101.5095.3998.090.00-13,13429.29%
SPY250620C004900002024-07-18 3:25PM EDT490.0090.6991.2893.91-5.50-5.72%91,42728.69%
SPY250620C004950002024-07-16 3:50PM EDT495.0097.7587.2189.780.00-335428.10%
SPY250620C005000002024-07-18 3:32PM EDT500.0084.0083.1885.69-4.09-4.64%94,14927.52%
SPY250620C005050002024-07-18 1:00PM EDT505.0081.6379.2081.65-2.50-2.97%363226.94%
SPY250620C005100002024-07-18 12:48PM EDT510.0077.2575.2777.65-3.09-3.85%24,50926.37%
SPY250620C005150002024-07-18 3:40PM EDT515.0072.2271.3973.71-4.16-5.45%51,47825.80%
SPY250620C005200002024-07-18 12:44PM EDT520.0069.6567.5769.82-2.72-3.76%11,65325.24%
SPY250620C005250002024-07-18 1:14PM EDT525.0066.8163.8065.99-2.03-2.95%52,91924.69%
SPY250620C005300002024-07-18 12:39PM EDT530.0062.0960.6061.69-2.46-3.81%12,05723.88%
SPY250620C005350002024-07-18 12:32PM EDT535.0057.9056.9358.02-3.06-5.02%11,57323.36%
SPY250620C005400002024-07-18 12:48PM EDT540.0054.6553.4454.36-2.68-4.67%44,35722.81%
SPY250620C005450002024-07-18 12:11PM EDT545.0050.7349.9250.79-3.25-6.02%42,46722.27%
SPY250620C005500002024-07-18 3:58PM EDT550.0046.6546.4847.38-3.44-6.87%246,65721.78%
SPY250620C005550002024-07-18 3:14PM EDT555.0042.3043.1144.04-4.80-10.19%1035,25621.29%
SPY250620C005600002024-07-18 3:57PM EDT560.0040.0039.8740.76-3.32-7.66%1174,90220.78%
SPY250620C005650002024-07-18 3:32PM EDT565.0036.3336.7137.62-3.69-9.22%1273,56320.30%
SPY250620C005700002024-07-18 3:43PM EDT570.0034.1933.7634.55-3.04-8.17%1282,47719.82%
SPY250620C005750002024-07-18 3:43PM EDT575.0031.0930.9031.63-2.68-7.94%1416,03719.36%
SPY250620C005800002024-07-18 3:29PM EDT580.0027.7428.3728.54-3.10-10.05%1976,99218.77%
SPY250620C005850002024-07-18 3:29PM EDT585.0025.1425.7425.91-3.18-11.23%211,03218.34%
SPY250620C005900002024-07-18 3:29PM EDT590.0022.7123.2523.41-3.07-11.91%216,64217.93%
SPY250620C005950002024-07-18 3:37PM EDT595.0020.5720.9121.06-2.51-10.88%544,87017.54%
SPY250620C006000002024-07-18 3:56PM EDT600.0018.7418.7318.88-2.22-10.59%2125,03617.17%
SPY250620C006050002024-07-18 12:36PM EDT605.0017.2116.7016.84-1.58-8.41%43,64616.81%
SPY250620C006100002024-07-18 3:25PM EDT610.0014.3514.8314.96-2.53-14.99%125,81816.48%
SPY250620C006150002024-07-18 3:45PM EDT615.0013.1113.1213.24-2.05-13.52%1235,85916.17%
SPY250620C006200002024-07-18 3:46PM EDT620.0011.5811.5611.68-1.62-12.27%407,31315.88%
SPY250620C006250002024-07-18 3:59PM EDT625.0010.1710.1510.26-1.57-13.37%210,28615.61%
SPY250620C006300002024-07-18 12:02PM EDT630.009.138.888.99-1.08-10.58%1157,43015.37%
SPY250620C006350002024-07-18 3:59PM EDT635.007.837.747.84-1.01-11.43%5336,90215.13%
SPY250620C006400002024-07-18 3:50PM EDT640.006.906.726.82-0.98-12.44%437,68214.92%
SPY250620C006450002024-07-18 3:16PM EDT645.005.655.825.92-1.20-17.52%11510,74514.73%
SPY250620C006500002024-07-18 3:47PM EDT650.005.085.025.11-0.85-14.33%9412,96114.54%
SPY250620C006550002024-07-18 3:16PM EDT655.004.184.324.40-0.99-19.15%269,68114.37%
SPY250620C006600002024-07-18 3:16PM EDT660.003.583.703.78-0.88-19.73%2011,66014.22%
SPY250620C006650002024-07-17 3:21PM EDT665.003.843.163.230.00-1539814.06%
SPY250620C006700002024-07-18 2:58PM EDT670.002.722.692.76-0.61-18.32%6620213.93%
SPY250620C006750002024-07-18 4:11PM EDT675.002.302.292.35-0.62-21.23%640513.81%
SPY250620C006800002024-07-17 9:54AM EDT680.002.661.942.000.00-551013.70%
SPY250620C006850002024-07-18 12:20PM EDT685.001.751.641.70-0.31-15.05%172613.60%
SPY250620C006900002024-07-18 2:28PM EDT690.001.421.391.44-0.36-20.22%15741413.50%
SPY250620C006950002024-07-17 12:09PM EDT695.001.561.181.230.00-112513.44%
SPY250620C007000002024-07-18 3:12PM EDT700.001.001.001.04-0.25-20.00%2568113.37%
SPY250620C007050002024-07-17 12:17PM EDT705.001.110.850.890.00-9315813.33%
SPY250620C007100002024-07-18 3:51PM EDT710.000.750.720.76-0.28-27.18%651513.29%
SPY250620C007150002024-07-17 1:12PM EDT715.000.800.610.650.00-958413.26%
SPY250620C007200002024-07-17 3:42PM EDT720.000.680.530.560.00-338313.26%
SPY250620C007250002024-07-16 3:02PM EDT725.000.750.450.480.00-2225713.24%
SPY250620C007300002024-07-16 11:00AM EDT730.000.590.390.420.00-124713.27%
SPY250620C007350002024-07-18 11:28AM EDT735.000.400.340.37-0.05-11.11%113113.31%
SPY250620C007400002024-07-18 3:50PM EDT740.000.330.300.33-0.09-21.43%5929213.37%
SPY250620C007450002024-07-18 3:42PM EDT745.000.290.260.29-0.06-17.14%8318413.40%
SPY250620C007500002024-07-18 3:58PM EDT750.000.250.230.26-0.07-21.87%141,82413.48%
SPY250620C007550002024-07-16 11:40AM EDT755.000.330.200.230.00-95113.51%
SPY250620C007600002024-07-15 1:07PM EDT760.000.270.180.210.00-22813.61%
SPY250620C007650002024-07-12 10:18AM EDT765.000.220.160.190.00-15913.70%
SPY250620C007700002024-07-12 1:34PM EDT770.000.220.150.170.00-17313.75%
SPY250620C007750002024-07-17 10:08AM EDT775.000.180.130.160.00-1015713.89%
SPY250620C007800002024-06-26 4:06PM EDT780.000.160.120.150.00-519214.01%
SPY250620C007850002024-07-18 11:36AM EDT785.000.120.110.14-0.02-14.29%1915,09414.14%
SPY250620C007900002024-07-11 10:14AM EDT790.000.150.100.130.00-19214.25%
SPY250620C007950002024-07-15 11:22AM EDT795.000.130.090.120.00-17014.33%
SPY250620C008000002024-07-18 9:30AM EDT800.000.120.080.110.00-22114.43%
SPY250620C008050002024-07-18 9:30AM EDT805.000.110.070.10+0.02+22.22%2061614.50%
SPY250620C008100002024-07-12 3:09PM EDT810.000.100.070.100.00--12214.70%
SPY250620C008150002024-07-18 10:59AM EDT815.000.070.060.09-0.01-12.50%73314.75%
SPY250620C008200002024-07-18 9:32AM EDT820.000.090.060.090.00-1337014.97%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250620P001500002024-07-18 12:45PM EDT150.000.230.210.23+0.01+4.55%11617,16052.49%
SPY250620P001550002024-07-10 12:38PM EDT155.000.200.220.250.00-17551.61%
SPY250620P001600002024-07-10 2:34PM EDT160.000.230.240.260.00-15248850.71%
SPY250620P001650002024-07-09 12:16PM EDT165.000.250.260.280.00-129350.15%
SPY250620P001700002024-07-12 9:30AM EDT170.000.270.280.310.00-1011049.51%
SPY250620P001750002024-07-16 12:59PM EDT175.000.280.310.330.00-155648.73%
SPY250620P001800002024-07-16 12:59PM EDT180.000.290.330.350.00-251147.90%
SPY250620P001850002024-07-16 12:59PM EDT185.000.320.350.370.00-234347.12%
SPY250620P001900002024-07-10 2:34PM EDT190.000.350.380.400.00-60861746.46%
SPY250620P001950002024-07-10 2:53PM EDT195.000.380.400.430.00-15320345.80%
SPY250620P002000002024-07-16 3:25PM EDT200.000.390.430.450.00-14,04745.00%
SPY250620P002050002024-07-10 2:28PM EDT205.000.420.460.480.00-15218644.34%
SPY250620P002100002024-07-15 2:33PM EDT210.000.440.490.520.00-16143.77%
SPY250620P002150002024-07-12 10:23AM EDT215.000.480.520.550.00-102343.09%
SPY250620P002200002024-06-17 11:27AM EDT220.000.600.540.560.00-414842.21%
SPY250620P002250002024-07-11 3:46PM EDT225.000.560.600.620.00-23541041.82%
SPY250620P002300002024-07-10 11:35AM EDT230.000.570.630.660.00-159041.21%
SPY250620P002350002024-07-05 11:03AM EDT235.000.620.670.700.00-126140.60%
SPY250620P002400002024-07-17 11:25AM EDT240.000.660.720.740.00-41,20239.99%
SPY250620P002450002024-07-15 11:09AM EDT245.000.640.760.780.00-545439.38%
SPY250620P002500002024-07-18 1:14PM EDT250.000.810.800.83+0.12+17.39%401,14138.82%
SPY250620P002550002024-07-18 3:54PM EDT255.000.860.850.88+0.05+6.17%210138.27%
SPY250620P002600002024-07-16 2:47PM EDT260.000.760.900.930.00-190137.70%
SPY250620P002650002024-07-18 2:28PM EDT265.000.980.960.98+0.14+16.67%112037.12%
SPY250620P002700002024-07-18 3:51PM EDT270.001.011.011.04+0.08+8.60%141936.60%
SPY250620P002750002024-07-17 2:55PM EDT275.001.001.071.090.00-196936.01%
SPY250620P002800002024-07-12 9:59AM EDT280.000.971.131.150.00-31,01435.47%
SPY250620P002850002024-07-16 2:55PM EDT285.001.011.191.220.00-518934.97%
SPY250620P002900002024-07-02 11:47AM EDT290.001.171.251.280.00-23,49434.41%
SPY250620P002950002024-07-01 12:29PM EDT295.001.281.321.350.00-1043133.89%
SPY250620P003000002024-07-18 11:29AM EDT300.001.411.391.42+0.22+18.49%14,18533.37%
SPY250620P003050002024-07-16 12:21PM EDT305.001.241.461.490.00-140632.84%
SPY250620P003100002024-07-16 12:21PM EDT310.001.311.541.570.00-142432.34%
SPY250620P003150002024-07-10 2:57PM EDT315.001.381.611.640.00-2621,03431.79%
SPY250620P003200002024-07-18 1:51PM EDT320.001.721.701.73+0.33+23.74%11,10631.31%
SPY250620P003250002024-07-18 10:02AM EDT325.001.621.781.81+0.09+5.88%2090630.78%
SPY250620P003300002024-07-17 3:11PM EDT330.001.731.871.900.00-134,83930.28%
SPY250620P003350002024-07-18 10:25AM EDT335.001.771.962.00+0.10+5.99%43,59429.80%
SPY250620P003400002024-07-18 2:49PM EDT340.002.122.062.10+0.29+15.85%108,57229.31%
SPY250620P003450002024-07-18 9:45AM EDT345.001.992.172.20-0.02-1.00%19,82828.82%
SPY250620P003500002024-07-18 3:35PM EDT350.002.322.282.31+0.17+7.91%210,52728.33%
SPY250620P003550002024-07-17 3:43PM EDT355.002.232.392.430.00-35310,52327.87%
SPY250620P003600002024-07-18 12:28PM EDT360.002.612.522.55+0.24+10.13%16,10727.39%
SPY250620P003650002024-07-18 10:00AM EDT365.002.382.642.68+0.14+6.25%188026.93%
SPY250620P003700002024-07-18 9:30AM EDT370.002.542.782.82-0.07-2.68%13,55926.47%
SPY250620P003750002024-07-18 11:18AM EDT375.002.932.932.97+0.46+18.62%33,71226.03%
SPY250620P003800002024-07-18 11:12AM EDT380.003.003.083.12+0.06+2.04%13,59925.57%
SPY250620P003850002024-07-16 3:25PM EDT385.002.713.253.290.00-7914,28325.14%
SPY250620P003900002024-07-17 3:38PM EDT390.003.133.413.460.00-433,17424.69%
SPY250620P003950002024-07-17 1:08PM EDT395.003.383.603.650.00-121,04424.26%
SPY250620P004000002024-07-18 4:12PM EDT400.003.803.803.84+0.27+7.65%1478,43623.82%
SPY250620P004050002024-07-18 3:59PM EDT405.004.024.004.05+0.34+9.24%52,30123.39%
SPY250620P004100002024-07-17 3:02PM EDT410.003.924.234.280.00-48,60322.98%
SPY250620P004150002024-07-18 4:02PM EDT415.004.474.464.52+0.25+5.92%141,38722.56%
SPY250620P004200002024-07-18 12:18PM EDT420.004.874.724.78+0.45+10.18%1063,06722.16%
SPY250620P004250002024-07-18 3:58PM EDT425.004.995.005.05+0.83+19.95%64,93921.74%
SPY250620P004300002024-07-18 3:54PM EDT430.005.345.285.35+0.46+9.43%52,36021.35%
SPY250620P004350002024-07-18 3:16PM EDT435.005.835.595.66+0.67+12.98%42,95520.95%
SPY250620P004400002024-07-18 4:01PM EDT440.005.965.926.00+0.36+6.43%295,02820.55%
SPY250620P004450002024-07-18 1:38PM EDT445.006.266.286.36+0.54+9.44%12,72020.16%
SPY250620P004500002024-07-18 4:13PM EDT450.006.706.676.75+0.55+8.94%516,09019.78%
SPY250620P004550002024-07-18 3:43PM EDT455.007.127.087.17+0.54+8.21%134,16519.40%
SPY250620P004600002024-07-18 3:51PM EDT460.007.597.527.61+0.65+9.37%142,92019.01%
SPY250620P004650002024-07-18 9:36AM EDT465.007.297.998.09-0.16-2.15%15,56218.63%
SPY250620P004700002024-07-17 1:33PM EDT470.007.948.508.600.00-756,53718.25%
SPY250620P004750002024-07-18 1:51PM EDT475.009.009.059.15+0.64+7.66%22,22417.88%
SPY250620P004800002024-07-18 3:00PM EDT480.009.819.639.74+0.87+9.73%122,40117.51%
SPY250620P004850002024-07-18 3:30PM EDT485.0010.5910.2610.38+1.13+11.95%271,77217.14%
SPY250620P004900002024-07-18 3:25PM EDT490.0011.4510.9411.05+1.42+14.16%356,57516.76%
SPY250620P004950002024-07-18 2:39PM EDT495.0011.9711.6511.78+1.03+9.41%776,39116.39%
SPY250620P005000002024-07-18 3:13PM EDT500.0013.0712.4312.55+1.60+13.95%3313,91516.01%
SPY250620P005050002024-07-18 3:18PM EDT505.0013.8013.2513.38+1.40+11.29%2941,03115.63%
SPY250620P005100002024-07-18 3:54PM EDT510.0014.3114.1314.27+1.22+9.32%3536,58215.25%
SPY250620P005150002024-07-18 3:56PM EDT515.0015.0615.0715.22+1.20+8.66%3,7079,30014.87%
SPY250620P005200002024-07-18 3:59PM EDT520.0016.0816.0816.23+0.93+6.14%4,8034,83114.48%
SPY250620P005250002024-07-18 3:46PM EDT525.0017.2617.1517.31+1.11+6.87%2745,07014.08%
SPY250620P005300002024-07-18 3:47PM EDT530.0018.3118.3018.47+1.10+6.39%679,24613.67%
SPY250620P005350002024-07-18 3:34PM EDT535.0020.1019.5419.71+1.65+8.94%232,40213.26%
SPY250620P005400002024-07-18 3:59PM EDT540.0021.0520.8621.05+1.62+8.34%1726,29512.85%
SPY250620P005450002024-07-18 2:23PM EDT545.0022.4122.2922.48+1.86+9.05%1022,05412.42%
SPY250620P005500002024-07-18 4:05PM EDT550.0023.9423.8324.03+1.78+8.03%1,3106,91911.99%
SPY250620P005550002024-07-18 3:59PM EDT555.0025.5625.4925.71+1.99+8.44%344,65511.55%
SPY250620P005600002024-07-18 3:57PM EDT560.0027.5027.3027.52+2.01+7.89%732,26411.10%
SPY250620P005650002024-07-18 3:51PM EDT565.0029.3829.2629.49+2.46+9.14%2568410.64%
SPY250620P005700002024-07-18 3:51PM EDT570.0031.4531.3831.63+2.58+8.94%11398210.17%
SPY250620P005750002024-07-18 3:16PM EDT575.0035.0532.7434.55+3.80+12.16%142299.99%
SPY250620P005800002024-07-18 3:17PM EDT580.0036.3535.2137.09+2.84+8.48%27,0849.50%
SPY250620P005850002024-07-17 12:29PM EDT585.0036.3437.8839.850.00-34198.99%
SPY250620P005900002024-07-12 3:12PM EDT590.0034.3640.8142.900.00-12538.49%
SPY250620P005950002024-07-16 2:09PM EDT595.0038.0044.0446.250.00-4577.99%
SPY250620P006000002024-07-18 3:25PM EDT600.0050.3147.6149.92+9.91+24.53%111257.49%
SPY250620P006050002024-07-17 2:58PM EDT605.0048.5551.5353.970.00-2117.07%
SPY250620P006100002024-07-12 1:20PM EDT610.0048.6555.7758.570.00-127.06%
SPY250620P006150002024-03-13 3:21PM EDT615.0098.44103.01105.090.00--031.18%
SPY250620P006200002024-07-11 11:26AM EDT620.0062.8065.7168.660.00--08.05%
SPY250620P006300002024-07-17 11:39AM EDT630.0071.5875.7078.650.00-208.87%
SPY250620P006350002023-05-30 2:16PM EDT635.00215.50188.46198.460.00--066.45%
SPY250620P006400002024-07-18 2:30PM EDT640.0087.5585.6388.74+4.30+5.17%219.82%
SPY250620P006500002024-05-15 2:08PM EDT650.00120.79106.97110.260.00-2020.10%
SPY250620P006600002024-06-28 3:23PM EDT660.00115.30105.54108.780.00-3011.44%
SPY250620P006800002023-11-27 11:53AM EDT680.00224.97201.00206.000.00-24055.84%
SPY250620P006850002023-12-13 4:35PM EDT685.00218.67206.00211.000.00-1056.44%
SPY250620P007400002024-06-21 3:43PM EDT740.00195.52185.19189.180.00-1017.67%
SPY250620P007450002024-06-21 3:43PM EDT745.00200.56190.24193.980.00-1017.62%
SPY250620P007500002024-03-12 10:04AM EDT750.00238.27234.92237.810.00--045.82%
SPY250620P007850002024-05-06 3:15PM EDT785.00269.75248.80252.630.00--037.31%
SPY250620P008200002024-06-28 10:57AM EDT820.00271.85265.24268.960.00-5021.94%