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: 05:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY251219C001500002024-07-16 11:47AM EDT150.00416.35405.37409.090.00-160266.58%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.54339.25343.020.00-2290.00%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97350.61354.310.00-120.00%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-2370.00%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-8260.00%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-06-28 10:38AM EDT200.00359.41359.02362.760.00-314960.39%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-6100.00%
SPY251219C002100002024-07-16 10:17AM EDT210.00360.80349.78353.520.00-41,27659.08%
SPY251219C002150002024-06-21 1:45PM EDT215.00339.84345.16348.900.00-11658.43%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-350.00%
SPY251219C002250002024-07-05 3:43PM EDT225.00340.03335.92339.660.00-14457.10%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-350.00%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01282.96286.780.00-2120.00%
SPY251219C002450002024-06-04 10:12AM EDT245.00293.50316.32321.370.00-16053.82%
SPY251219C002500002024-07-16 3:24PM EDT250.00326.17312.89316.630.00-113153.86%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-07-16 3:24PM EDT260.00316.93303.69307.430.00-1752.58%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-250.00%
SPY251219C002700002024-06-20 2:20PM EDT270.00291.00294.51298.250.00-11251.31%
SPY251219C002750002024-07-02 11:18AM EDT275.00288.19289.93293.670.00-15150.69%
SPY251219C002800002024-06-13 2:38PM EDT280.00276.27292.19296.040.00-126156.91%
SPY251219C002850002024-07-17 12:54PM EDT285.00287.66280.78284.520.00-18551.36%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-1500.00%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.04248.920.00-130.00%
SPY251219C003000002024-07-15 11:28AM EDT300.00279.94267.08270.820.00-531749.38%
SPY251219C003050002024-05-15 3:36PM EDT305.00241.88252.33256.140.00-21338.37%
SPY251219C003100002024-07-03 11:23AM EDT310.00258.55257.98261.710.00-13148.09%
SPY251219C003150002024-07-09 10:58AM EDT315.00259.82253.43257.170.00-16447.46%
SPY251219C003200002024-07-09 10:58AM EDT320.00255.22248.89252.630.00-25946.83%
SPY251219C003250002024-07-11 9:48AM EDT325.00254.74244.36248.100.00-25746.20%
SPY251219C003300002024-07-16 10:31AM EDT330.00251.30239.83243.570.00-77045.58%
SPY251219C003350002024-07-08 12:45PM EDT335.00240.00235.31239.050.00-165744.97%
SPY251219C003400002024-06-12 12:07PM EDT340.00223.00237.42241.280.00-24149.32%
SPY251219C003450002024-04-26 3:55PM EDT345.00188.92205.67209.270.00-13121.79%
SPY251219C003500002024-07-17 1:22PM EDT350.00227.22221.81225.550.00-167443.16%
SPY251219C003550002024-05-29 9:54AM EDT355.00195.64216.48220.250.00-14041.99%
SPY251219C003600002024-05-31 12:09PM EDT360.00183.94207.24210.920.00-159937.87%
SPY251219C003650002024-07-08 2:21PM EDT365.00213.35208.39212.130.00-23441.41%
SPY251219C003700002024-04-19 10:09AM EDT370.00159.73182.85186.690.00-111323.05%
SPY251219C003750002024-07-17 2:49PM EDT375.00205.86199.50203.240.00-1218540.27%
SPY251219C003800002024-07-12 4:00PM EDT380.00203.25195.07198.810.00-189239.70%
SPY251219C003850002024-07-11 10:09AM EDT385.00200.32190.66194.390.00-138239.14%
SPY251219C003900002024-07-15 10:01AM EDT390.00196.00186.25189.990.00-11,26038.59%
SPY251219C003950002024-07-15 2:28PM EDT395.00191.85181.87185.610.00-799738.04%
SPY251219C004000002024-07-17 3:35PM EDT400.00184.87177.50181.23+2.64+1.45%22,84937.49%
SPY251219C004050002024-07-18 2:45PM EDT405.00173.87173.15176.88-9.27-5.06%71,17036.96%
SPY251219C004100002024-07-16 3:00PM EDT410.00179.57168.81172.550.00-11,91936.43%
SPY251219C004150002024-07-15 1:01PM EDT415.00174.42164.50168.230.00-41,28835.90%
SPY251219C004200002024-07-11 9:47AM EDT420.00170.57160.20163.930.00-381735.38%
SPY251219C004250002024-07-18 2:45PM EDT425.00157.44155.92159.66-5.41-3.32%11,43734.87%
SPY251219C004300002024-07-16 11:07AM EDT430.00163.43151.67155.400.00-11,70134.36%
SPY251219C004350002024-07-15 11:21AM EDT435.00158.65147.44151.170.00-12,24833.86%
SPY251219C004400002024-07-12 3:38PM EDT440.00152.45143.22146.960.00-51,62433.36%
SPY251219C004450002024-07-11 9:30AM EDT445.00146.99139.08142.830.00-21,85532.89%
SPY251219C004500002024-07-17 3:35PM EDT450.00136.42134.92138.67-2.97-2.13%66,39232.40%
SPY251219C004550002024-07-17 3:35PM EDT455.00135.09130.79134.54-0.30-0.22%16,20431.92%
SPY251219C004600002024-07-16 9:30AM EDT460.00137.44126.69130.440.00-11,41931.44%
SPY251219C004650002024-07-12 3:38PM EDT465.00131.46122.62126.370.00-11,58230.97%
SPY251219C004700002024-07-18 12:05PM EDT470.00120.38118.58122.33-7.92-6.17%33,24030.50%
SPY251219C004750002024-07-18 2:26PM EDT475.00117.76114.57118.33-6.35-5.12%11,81630.05%
SPY251219C004800002024-07-12 1:00PM EDT480.00119.56110.61114.360.00-41,62429.59%
SPY251219C004850002024-07-10 4:10PM EDT485.00116.09106.67110.420.00-21,15129.13%
SPY251219C004900002024-07-18 11:05AM EDT490.00107.91102.77106.53-1.09-1.00%297828.69%
SPY251219C004950002024-07-12 3:39PM EDT495.00107.5098.91102.660.00-51,42428.24%
SPY251219C005000002024-07-18 4:14PM EDT500.0096.8095.0998.84-7.28-6.99%42,30127.81%
SPY251219C005050002024-07-18 12:13PM EDT505.0093.2091.3195.07-4.97-5.06%22,02627.37%
SPY251219C005100002024-07-17 3:24PM EDT510.0093.5687.5791.330.00-21,30526.94%
SPY251219C005150002024-07-18 12:11PM EDT515.0086.5083.8787.63-3.89-4.30%187526.51%
SPY251219C005200002024-07-18 12:17PM EDT520.0082.0580.2283.99-3.30-3.87%811,77426.09%
SPY251219C005250002024-07-12 3:20PM EDT525.0085.3876.6280.330.00-161,74425.65%
SPY251219C005300002024-07-16 3:31PM EDT530.0083.1073.0676.730.00-61,02225.21%
SPY251219C005350002024-07-17 3:35PM EDT535.0076.8169.5673.200.00-280424.79%
SPY251219C005400002024-07-18 10:56AM EDT540.0071.1766.7269.19-0.52-0.73%293824.16%
SPY251219C005450002024-07-18 12:41PM EDT545.0064.8563.4265.79-6.90-9.62%31,09123.75%
SPY251219C005500002024-07-18 4:06PM EDT550.0061.4560.4862.04-3.70-5.68%552,55723.18%
SPY251219C005550002024-07-18 3:43PM EDT555.0058.0456.8159.23-3.48-5.66%421,47222.96%
SPY251219C005600002024-07-18 4:08PM EDT560.0054.6554.0556.09-2.94-5.11%3752,34122.59%
SPY251219C005650002024-07-18 3:53PM EDT565.0051.5850.5952.76-2.95-5.41%62,50922.12%
SPY251219C005700002024-07-18 3:55PM EDT570.0048.2647.4349.81-4.02-7.69%41,25521.78%
SPY251219C005750002024-07-18 11:01AM EDT575.0047.4144.4746.85-4.20-8.14%196221.40%
SPY251219C005800002024-07-18 2:55PM EDT580.0042.6041.1544.19-3.43-7.45%264421.12%
SPY251219C005850002024-07-18 10:35AM EDT585.0039.7539.3040.76-3.48-8.05%63,44620.51%
SPY251219C005900002024-07-12 3:02PM EDT590.0042.5436.1638.380.00-41,02720.28%
SPY251219C005950002024-07-18 2:40PM EDT595.0034.4534.4535.17-4.03-10.47%327219.70%
SPY251219C006000002024-07-18 2:40PM EDT600.0032.0732.0332.36-3.57-10.02%223,82519.24%
SPY251219C006050002024-07-18 2:40PM EDT605.0029.7529.5830.05-4.28-12.58%1860518.94%
SPY251219C006100002024-07-18 10:14AM EDT610.0030.5527.3127.93+0.77+2.59%321018.69%
SPY251219C006150002024-07-12 3:17PM EDT615.0029.5125.1525.740.00-523518.37%
SPY251219C006200002024-07-17 3:24PM EDT620.0023.5023.0923.69-2.25-8.74%163918.08%
SPY251219C006250002024-07-18 3:46PM EDT625.0021.2921.2321.62-2.08-8.90%898117.75%
SPY251219C006300002024-07-18 3:35PM EDT630.0019.0819.3219.94-5.20-21.42%587217.54%
SPY251219C006350002024-07-12 2:49PM EDT635.0021.2817.6118.220.00-223917.28%
SPY251219C006400002024-07-16 1:30PM EDT640.0019.8116.0816.420.00-21,15316.94%
SPY251219C006450002024-07-16 3:44PM EDT645.0016.2814.5314.94-2.46-13.13%524516.71%
SPY251219C006500002024-07-18 3:39PM EDT650.0013.2513.2713.53-1.68-11.25%95,31316.47%
SPY251219C006550002024-07-18 3:45PM EDT655.0012.0111.8812.31-2.17-15.30%459616.29%
SPY251219C006600002024-07-16 12:14PM EDT660.0013.6910.7611.070.00-11,53916.06%
SPY251219C006650002024-07-18 3:56PM EDT665.009.909.6110.13-2.96-23.02%225915.95%
SPY251219C006700002024-07-15 1:48PM EDT670.0010.528.629.020.00-328415.71%
SPY251219C006750002024-07-15 3:50PM EDT675.008.747.728.26-0.58-6.22%212915.63%
SPY251219C006800002024-07-17 1:00PM EDT680.008.357.027.250.00-12,94115.36%
SPY251219C006850002024-07-16 3:52PM EDT685.008.686.276.500.00-1,0308,08315.22%
SPY251219C006900002024-07-17 11:40AM EDT690.006.905.635.810.00-78,17715.08%
SPY251219C006950002024-07-18 3:25PM EDT695.004.915.005.19-1.01-17.06%18,92714.94%
SPY251219C007000002024-07-18 3:04PM EDT700.004.444.454.63-0.82-15.59%1078,36714.82%
SPY251219C007050002024-07-16 3:06PM EDT705.005.554.024.100.00-23,07014.68%
SPY251219C007100002024-07-18 2:16PM EDT710.003.763.573.66-0.78-17.18%311614.58%
SPY251219C007150002024-07-16 3:20PM EDT715.004.393.173.260.00-111314.49%
SPY251219C007200002024-07-10 3:04PM EDT720.002.772.822.91-0.69-19.94%112914.41%
SPY251219C007250002024-07-08 2:46PM EDT725.002.562.502.590.00-11714.33%
SPY251219C007300002024-07-16 10:39AM EDT730.003.002.222.300.00-168714.25%
SPY251219C007350002024-07-17 2:25PM EDT735.002.451.972.040.00-1427914.17%
SPY251219C007400002024-07-18 2:46PM EDT740.001.801.761.83-0.28-13.46%1124,87114.13%
SPY251219C007450002024-07-16 9:55AM EDT745.001.681.561.64-0.54-24.32%15414.10%
SPY251219C007500002024-07-18 3:01PM EDT750.001.421.391.46-0.54-27.55%1625414.05%
SPY251219C007550002024-07-09 1:03PM EDT755.001.391.231.310.00-22514.02%
SPY251219C007600002024-07-18 2:52PM EDT760.001.171.101.18-0.24-17.02%4039714.01%
SPY251219C007650002024-06-18 10:51AM EDT765.001.031.151.210.00-106314.30%
SPY251219C007700002024-07-12 3:53PM EDT770.001.040.880.960.00-16513.99%
SPY251219C007750002024-07-11 10:15AM EDT775.001.040.790.870.00-12114.00%
SPY251219C007800002024-07-17 4:01PM EDT780.000.900.710.780.00-618213.98%
SPY251219C007850002024-07-17 9:30AM EDT785.000.890.640.720.00-49214.03%
SPY251219C007900002024-07-10 1:45PM EDT790.000.750.590.650.00-2214.03%
SPY251219C007950002024-07-17 10:20AM EDT795.000.710.530.600.00-1614.07%
SPY251219C008000002024-07-17 3:21PM EDT800.000.640.500.550.00-31314.10%
SPY251219C008050002024-07-09 10:18AM EDT805.000.550.440.520.00-101414.19%
SPY251219C008100002024-07-08 9:52AM EDT810.000.520.410.480.00-12014.23%
SPY251219C008200002024-07-17 10:40AM EDT820.000.500.340.420.00-110314.36%
SPY251219C008250002024-07-16 3:36PM EDT825.000.460.320.390.00-140014.41%
SPY251219C008300002024-07-18 4:10PM EDT830.000.290.300.37-0.13-30.95%1914.50%
SPY251219C008400002024-07-17 11:20AM EDT840.000.370.300.380.00---14.91%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY251219P001500002024-07-18 3:17PM EDT150.000.410.380.44+0.01+2.50%1523,39545.90%
SPY251219P001550002024-07-16 4:10PM EDT155.000.370.410.480.00-121745.26%
SPY251219P001600002024-07-10 4:09PM EDT160.000.420.440.510.00-155044.52%
SPY251219P001650002024-07-05 9:30AM EDT165.000.510.480.550.00-112143.88%
SPY251219P001700002024-07-11 2:05PM EDT170.000.500.510.580.00-105443.14%
SPY251219P001750002024-07-05 12:32PM EDT175.000.530.550.620.00-112742.51%
SPY251219P001800002024-07-17 12:50PM EDT180.000.590.590.660.00-1035941.87%
SPY251219P001850002024-07-16 12:43PM EDT185.000.610.630.700.00-15741.22%
SPY251219P001900002024-07-17 11:12AM EDT190.000.690.670.740.00-105240.59%
SPY251219P001950002024-07-11 12:52PM EDT195.000.680.720.790.00-105440.02%
SPY251219P002000002024-07-18 3:54PM EDT200.000.820.770.83+0.08+10.81%15039.38%
SPY251219P002050002024-07-05 11:32AM EDT205.000.770.810.880.00-122038.81%
SPY251219P002100002024-06-26 11:55AM EDT210.000.900.870.930.00-2038.23%
SPY251219P002150002024-06-28 3:53PM EDT215.000.970.920.990.00-10037.71%
SPY251219P002200002024-07-17 9:47AM EDT220.000.890.971.000.00-40036.91%
SPY251219P002250002024-07-17 12:28PM EDT225.001.001.021.100.00-1036.61%
SPY251219P002300002024-07-12 2:05PM EDT230.000.951.091.160.00-10021036.07%
SPY251219P002350002024-06-14 1:56PM EDT235.001.181.031.100.00-342634.97%
SPY251219P002400002024-07-18 11:18AM EDT240.001.271.231.28-0.09-6.62%1035.00%
SPY251219P002450002024-07-15 12:10PM EDT245.001.141.281.350.00-1034.50%
SPY251219P002500002024-07-16 12:50PM EDT250.001.241.351.420.00-2034.00%
SPY251219P002550002024-07-15 11:38AM EDT255.001.251.431.500.00-1033.53%
SPY251219P002600002024-07-12 10:14AM EDT260.001.391.511.580.00-211233.06%
SPY251219P002650002024-07-10 3:04PM EDT265.001.441.591.660.00-2032.58%
SPY251219P002700002024-07-15 11:15AM EDT270.001.441.671.750.00-165232.12%
SPY251219P002750002024-07-10 3:09PM EDT275.001.591.761.840.00-132531.66%
SPY251219P002800002024-07-17 3:35PM EDT280.001.811.861.940.00-2031.23%
SPY251219P002850002024-07-05 3:02PM EDT285.001.821.962.030.00-3030.76%
SPY251219P002900002024-07-16 9:55AM EDT290.001.842.062.140.00-1030.33%
SPY251219P002950002024-07-18 9:57AM EDT295.002.062.172.25+0.21+11.35%82,73129.90%
SPY251219P003000002024-07-18 12:07PM EDT300.002.342.292.36+0.17+7.83%13029.46%
SPY251219P003050002024-07-18 11:21AM EDT305.002.402.402.48+0.09+3.90%1029.04%
SPY251219P003100002024-07-15 10:16AM EDT310.002.642.532.61+0.47+21.66%180028.64%
SPY251219P003150002024-07-18 12:24PM EDT315.002.772.662.74+0.39+16.39%2028.22%
SPY251219P003200002024-07-18 12:24PM EDT320.002.922.792.88+0.23+8.55%1027.82%
SPY251219P003250002024-07-17 11:22AM EDT325.002.802.943.020.00-21,05327.41%
SPY251219P003300002024-07-18 3:48PM EDT330.003.143.093.17+0.21+7.17%32,02327.01%
SPY251219P003350002024-07-15 9:54AM EDT335.002.823.253.330.00-188026.62%
SPY251219P003400002024-07-18 3:08PM EDT340.003.503.413.50+0.23+7.03%30026.24%
SPY251219P003450002024-07-08 3:10PM EDT345.003.183.593.670.00-2011,40925.84%
SPY251219P003500002024-07-18 12:04PM EDT350.003.903.773.87+0.32+8.94%52,09525.49%
SPY251219P003550002024-07-12 3:03PM EDT355.003.393.974.060.00-23,48525.10%
SPY251219P003600002024-07-18 3:13PM EDT360.004.314.184.27+0.32+8.02%5024.74%
SPY251219P003650002024-07-16 11:55AM EDT365.003.854.394.490.00-22,50324.38%
SPY251219P003700002024-07-15 3:29PM EDT370.004.034.624.720.00-121,54524.02%
SPY251219P003750002024-07-17 10:05AM EDT375.004.544.864.970.00-1003,20623.67%
SPY251219P003800002024-07-12 2:50PM EDT380.005.255.115.22+0.96+22.38%2023.32%
SPY251219P003850002024-07-15 9:30AM EDT385.004.605.375.500.00-11,09522.98%
SPY251219P003900002024-07-18 11:15AM EDT390.005.615.665.78+0.16+2.94%136,49722.63%
SPY251219P003950002024-07-15 10:18AM EDT395.005.065.956.080.00-21,14722.29%
SPY251219P004000002024-07-18 3:13PM EDT400.006.496.276.39+0.46+7.63%198,08621.94%
SPY251219P004050002024-07-18 2:45PM EDT405.006.816.606.74+0.77+12.75%589621.62%
SPY251219P004100002024-07-15 1:36PM EDT410.006.106.897.130.00-3571,57921.32%
SPY251219P004150002024-07-18 2:25PM EDT415.007.467.267.52+0.73+10.85%2021.00%
SPY251219P004200002024-07-15 10:41AM EDT420.006.587.667.890.00-3504,30920.66%
SPY251219P004250002024-07-12 1:59PM EDT425.006.878.078.310.00-128,06920.33%
SPY251219P004300002024-07-16 12:11PM EDT430.007.528.518.750.00-1894320.01%
SPY251219P004350002024-07-12 2:46PM EDT435.007.658.959.240.00-275019.71%
SPY251219P004400002024-07-18 1:11PM EDT440.009.609.469.79+1.44+17.65%12,36719.43%
SPY251219P004450002024-07-18 1:02PM EDT445.0010.089.9610.25+0.98+10.77%1260919.07%
SPY251219P004500002024-07-18 3:55PM EDT450.0010.6510.5210.77+0.67+6.71%934018.74%
SPY251219P004550002024-07-16 3:58PM EDT455.009.7111.0911.350.00-85,12218.43%
SPY251219P004600002024-07-18 2:25PM EDT460.0011.8311.7011.96+0.78+7.06%12,09518.12%
SPY251219P004650002024-07-17 3:03PM EDT465.0012.8212.3012.61+1.04+8.83%12,43817.81%
SPY251219P004700002024-07-17 9:38AM EDT470.0011.9512.9313.280.00-151,16717.49%
SPY251219P004750002024-07-17 4:07PM EDT475.0013.2813.6914.020.00-751,14317.19%
SPY251219P004800002024-07-18 3:21PM EDT480.0015.0514.4414.78+2.43+19.26%43,05216.88%
SPY251219P004850002024-07-17 11:36AM EDT485.0014.4215.2215.580.00-11,37316.57%
SPY251219P004900002024-07-18 3:12PM EDT490.0016.7016.0516.40+1.85+12.46%211,51916.25%
SPY251219P004950002024-07-18 3:24PM EDT495.0017.6016.8717.30+1.28+7.84%51,48615.94%
SPY251219P005000002024-07-18 3:10PM EDT500.0018.3517.8518.21+1.25+7.31%1011,51915.61%
SPY251219P005050002024-07-18 3:55PM EDT505.0018.9518.8019.20+2.74+16.90%49,60115.30%
SPY251219P005100002024-07-18 11:28AM EDT510.0020.6019.7920.22+1.88+10.04%51,06314.97%
SPY251219P005150002024-07-17 1:26PM EDT515.0021.2520.8921.51+1.10+5.46%83,16914.73%
SPY251219P005200002024-07-18 1:51PM EDT520.0022.0522.0322.66+0.93+4.40%2115,58614.41%
SPY251219P005250002024-07-18 3:32PM EDT525.0023.7823.1923.84+3.18+15.44%83,52214.06%
SPY251219P005300002024-07-18 2:52PM EDT530.0025.1524.4324.94+3.69+17.19%102,18413.65%
SPY251219P005350002024-07-15 12:45PM EDT535.0022.7225.7626.470.00-8591,07613.38%
SPY251219P005400002024-07-18 1:13PM EDT540.0027.0527.1527.88+0.70+2.66%71,16613.03%
SPY251219P005450002024-07-18 2:00PM EDT545.0028.8328.6429.37+3.49+13.77%13,91712.68%
SPY251219P005500002024-07-18 3:45PM EDT550.0030.8230.2030.95+1.96+6.79%107,92412.32%
SPY251219P005550002024-07-18 1:39PM EDT555.0032.2431.8432.62+1.75+5.74%1191711.95%
SPY251219P005600002024-07-18 1:10PM EDT560.0033.6633.6034.40+1.68+5.25%53,87211.57%
SPY251219P005650002024-07-16 3:51PM EDT565.0033.2035.4736.28+2.11+6.79%164511.19%
SPY251219P005700002024-07-17 12:30PM EDT570.0037.3037.4638.28+1.38+3.84%244810.80%
SPY251219P005750002024-07-17 10:12AM EDT575.0037.4539.5740.410.00-148110.39%
SPY251219P005800002024-07-18 10:53AM EDT580.0039.9241.8342.69+3.61+9.94%22279.98%
SPY251219P005850002024-07-18 10:35AM EDT585.0042.4542.8745.81+0.48+1.14%51309.84%
SPY251219P005900002024-07-15 3:52PM EDT590.0042.8145.4048.450.00-259.43%
SPY251219P005950002024-07-18 10:18AM EDT595.0045.8948.1251.46+2.02+4.60%259.09%
SPY251219P006000002024-07-17 9:30AM EDT600.0050.0851.0254.500.00-6308.67%
SPY251219P006050002024-07-15 4:14PM EDT605.0049.9854.2157.690.00-638.20%
SPY251219P006100002024-07-17 2:06PM EDT610.0057.3057.6461.090.00-337.68%
SPY251219P006150002024-07-11 11:16AM EDT615.0058.0061.3664.78+0.48+0.83%517.16%
SPY251219P006200002024-07-16 10:59AM EDT620.0060.3665.3668.950.00-296.81%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98174.50179.500.00-1050.92%
SPY251219P006300002024-07-17 9:30AM EDT630.0070.0874.7379.500.00-668.04%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--042.35%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50042.92%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6047.09%
SPY251219P006700002024-07-15 11:14AM EDT670.00105.51115.24118.960.00-161010.10%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5049.22%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8046.47%
SPY251219P006900002024-06-24 3:48PM EDT690.00146.07134.70139.500.00-10511.94%
SPY251219P006950002024-05-22 4:07PM EDT695.00165.05148.30152.150.00--018.11%
SPY251219P007000002024-06-20 2:02PM EDT700.00153.52144.66149.500.00-14012.52%
SPY251219P007400002024-06-11 3:12PM EDT740.00203.75181.38185.170.00--00.00%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--033.12%
SPY251219P007850002024-05-07 11:45AM EDT785.00267.07248.50253.000.00--030.29%
SPY251219P007950002024-05-31 12:12PM EDT795.00275.80248.12251.800.00-1024.29%