Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,83-4,11 (-0,74%)
Börsenschluss: 04:00PM EDT
552,82 -0,01 (-0,00%)
Nachbörse: 04:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY260116C002100002024-06-21 11:24AM EDT210.00345.05349.97353.120.00-28457.11%
SPY260116C002150002023-12-14 1:30PM EDT215.00267.50267.84272.500.00-1110.00%
SPY260116C002200002024-06-07 12:17PM EDT220.00325.00342.00347.000.00-1259.09%
SPY260116C002250002024-02-21 2:13PM EDT225.00281.02305.71310.500.00-450.00%
SPY260116C002300002024-01-17 2:48PM EDT230.00252.00278.01282.500.00-3300.00%
SPY260116C002350002024-01-04 3:24PM EDT235.00246.48267.50272.500.00-290.00%
SPY260116C002400002024-01-08 4:47PM EDT240.00247.00267.00272.000.00-790.00%
SPY260116C002450002024-01-31 4:02PM EDT245.00253.00277.00282.000.00-560.00%
SPY260116C002500002024-07-09 10:52AM EDT250.00321.49313.10316.250.00-34252.16%
SPY260116C002550002024-07-15 2:19PM EDT255.00318.04307.96311.660.00-12851.22%
SPY260116C002600002024-07-17 10:15AM EDT260.00309.73303.90307.260.00-1451.05%
SPY260116C002700002024-07-02 9:40AM EDT270.00289.49294.74297.890.00-3451.45%
SPY260116C002750002024-03-04 3:26PM EDT275.00253.00259.50264.500.00-170.00%
SPY260116C002800002024-07-15 2:19PM EDT280.00295.60285.59288.930.00-11350.36%
SPY260116C002850002023-12-26 12:54PM EDT285.00206.00217.00222.000.00-110.00%
SPY260116C002900002024-01-26 3:52PM EDT290.00216.50232.50237.500.00-11150.00%
SPY260116C002950002024-03-15 9:49AM EDT295.00235.01234.00238.950.00-420.00%
SPY260116C003000002024-07-17 1:17PM EDT300.00273.08266.77270.680.00-28347.83%
SPY260116C003050002024-01-24 4:14PM EDT305.00201.20219.50224.500.00-130.00%
SPY260116C003100002024-03-05 12:24PM EDT310.00219.00228.00232.920.00-690.00%
SPY260116C003150002024-04-09 1:53PM EDT315.00223.70223.13226.810.00-2100.00%
SPY260116C003200002024-07-12 2:52PM EDT320.00260.08248.77252.520.00-15845.40%
SPY260116C003250002024-06-07 11:31AM EDT325.00230.01246.76250.610.00-14346.86%
SPY260116C003300002024-07-17 1:09PM EDT330.00246.00240.13243.670.00-1644.36%
SPY260116C003350002024-03-07 10:43AM EDT335.00200.61205.50210.500.00-2320.00%
SPY260116C003400002024-03-22 3:45PM EDT340.00206.21179.50184.000.00-170.00%
SPY260116C003450002024-03-27 10:31AM EDT345.00200.00187.50192.500.00-240.00%
SPY260116C003500002024-07-17 12:21PM EDT350.00229.00221.95225.290.00-118141.75%
SPY260116C003550002024-06-11 2:31PM EDT355.00203.60221.46225.140.00-1844.15%
SPY260116C003600002024-07-12 3:57PM EDT360.00221.60213.21216.930.00-21641.03%
SPY260116C003650002024-07-09 9:48AM EDT365.00213.50208.57211.940.00-11740.11%
SPY260116C003700002024-07-16 3:16PM EDT370.00216.99203.92207.500.00-17339.56%
SPY260116C003750002024-06-13 11:43AM EDT375.00191.23206.10209.960.00-618143.32%
SPY260116C003800002024-07-10 3:33PM EDT380.00204.50195.08198.640.00-11438.47%
SPY260116C003850002024-03-20 3:27PM EDT385.00166.93142.00147.000.00-5360.00%
SPY260116C003900002024-05-15 1:32PM EDT390.00166.97177.02180.830.00-51931.69%
SPY260116C003950002024-06-20 11:14AM EDT395.00181.57182.33185.680.00-34337.01%
SPY260116C004000002024-07-15 3:59PM EDT400.00187.06177.57181.150.00-213336.39%
SPY260116C004050002024-07-08 10:20AM EDT405.00178.00173.24177.010.00-16136.00%
SPY260116C004100002024-07-18 2:35PM EDT410.00170.00169.14173.00-2.96-1.71%217135.66%
SPY260116C004150002024-05-31 10:18AM EDT415.00139.50159.51163.200.00-210232.10%
SPY260116C004200002024-07-05 3:13PM EDT420.00164.57160.33163.930.00-19034.39%
SPY260116C004250002024-07-18 3:46PM EDT425.00158.00156.11159.76-4.78-2.94%310533.95%
SPY260116C004300002024-07-18 2:35PM EDT430.00153.00151.85155.45-11.25-6.85%37133.43%
SPY260116C004350002024-07-16 9:59AM EDT435.00158.87147.64151.640.00-43733.15%
SPY260116C004400002024-07-15 9:55AM EDT440.00153.84143.46147.270.00-673132.58%
SPY260116C004450002024-07-10 3:15PM EDT445.00148.29139.53143.110.00-54332.11%
SPY260116C004500002024-07-18 3:16PM EDT450.00135.00135.58139.17-10.50-7.22%313331.74%
SPY260116C004550002024-07-10 3:19PM EDT455.00139.94131.04134.850.00-37531.18%
SPY260116C004600002024-07-17 10:09AM EDT460.00135.71126.97130.580.00-122130.63%
SPY260116C004650002024-07-17 10:39AM EDT465.00130.50122.87126.760.00-15230.29%
SPY260116C004700002024-07-18 12:05PM EDT470.00120.98118.94122.55-5.02-3.98%314329.76%
SPY260116C004750002024-07-18 9:46AM EDT475.00116.20115.38118.99-5.20-4.28%339129.50%
SPY260116C004800002024-07-10 2:26PM EDT480.00112.00111.44114.66-7.32-6.13%31,09428.90%
SPY260116C004850002024-07-18 2:35PM EDT485.00108.50107.13110.77-8.44-7.22%13,02928.48%
SPY260116C004900002024-07-18 2:35PM EDT490.00104.50103.47107.11-5.11-4.66%640028.14%
SPY260116C004950002024-07-17 1:18PM EDT495.00104.7699.45103.100.00-219827.65%
SPY260116C005000002024-07-17 1:17PM EDT500.00101.4995.6799.290.00-21,43127.22%
SPY260116C005050002024-07-17 9:30AM EDT505.0097.1992.1395.700.00-266326.88%
SPY260116C005100002024-07-18 2:35PM EDT510.0089.5088.6792.27-6.30-6.58%437826.58%
SPY260116C005150002024-07-18 12:09PM EDT515.0086.2584.5388.23-2.40-2.71%237026.02%
SPY260116C005200002024-07-18 3:12PM EDT520.0081.9082.5085.01-4.60-5.32%41,83225.78%
SPY260116C005250002024-07-18 11:42AM EDT525.0080.5977.4281.20-3.41-4.06%156725.28%
SPY260116C005300002024-07-16 1:50PM EDT530.0084.0074.0777.690.00-776724.89%
SPY260116C005350002024-07-17 10:51AM EDT535.0078.6670.6674.240.00-192,53124.50%
SPY260116C005400002024-07-16 2:56PM EDT540.0078.9667.2970.830.00-32,27524.11%
SPY260116C005450002024-07-16 1:10PM EDT545.0071.3963.9667.480.00-22,59523.73%
SPY260116C005500002024-07-18 3:34PM EDT550.0061.7560.6764.00-4.36-6.60%374,40823.28%
SPY260116C005550002024-07-18 3:56PM EDT555.0059.5057.5160.96-3.39-5.39%821,23922.97%
SPY260116C005600002024-07-18 11:39AM EDT560.0056.9754.2957.72-4.82-7.80%7169122.57%
SPY260116C005650002024-07-18 11:39AM EDT565.0053.7451.2354.56-4.75-8.12%6621022.18%
SPY260116C005700002024-07-18 11:39AM EDT570.0050.6848.2451.53-7.43-12.79%6950821.82%
SPY260116C005750002024-07-18 11:39AM EDT575.0047.3045.6448.58-6.60-12.24%6433621.46%
SPY260116C005800002024-07-18 11:39AM EDT580.0044.5642.9345.66-3.04-6.39%12545821.08%
SPY260116C005850002024-07-18 2:48PM EDT585.0041.0841.1742.74-3.42-7.69%123720.69%
SPY260116C005900002024-07-18 12:11PM EDT590.0039.3037.5140.39-2.78-6.61%1231620.48%
SPY260116C005950002024-07-18 12:11PM EDT595.0036.8335.5636.40-3.59-8.88%1240519.62%
SPY260116C006000002024-07-18 3:08PM EDT600.0033.3333.2933.95-2.96-8.16%221,43119.32%
SPY260116C006050002024-07-18 2:17PM EDT605.0031.5430.7431.42-2.86-8.31%2138918.95%
SPY260116C006100002024-07-18 11:42AM EDT610.0029.8328.6129.16-4.48-13.06%135918.66%
SPY260116C006150002024-07-18 11:25AM EDT615.0027.6626.2927.12-1.60-5.47%441218.42%
SPY260116C006200002024-07-18 1:10PM EDT620.0025.3724.2525.04-3.78-12.97%333118.14%
SPY260116C006250002024-07-18 3:08PM EDT625.0022.5322.2723.04-3.42-13.18%171217.85%
SPY260116C006300002024-07-15 11:39AM EDT630.0025.0720.5321.140.00-131917.57%
SPY260116C006350002024-07-16 3:33PM EDT635.0023.6318.7019.410.00-112817.32%
SPY260116C006400002024-07-18 2:34PM EDT640.0017.5617.0817.77-2.45-12.24%124417.08%
SPY260116C006450002024-07-12 2:18PM EDT645.0019.2515.6016.190.00-39916.83%
SPY260116C006500002024-07-18 1:57PM EDT650.0014.9514.1614.87-1.05-6.56%952716.66%
SPY260116C006550002024-07-17 3:57PM EDT655.0014.7312.9213.610.00-429716.49%
SPY260116C006600002024-07-18 2:26PM EDT660.0012.2411.6612.26-3.01-19.74%31,08416.24%
SPY260116C006650002024-07-15 2:58PM EDT665.0011.3810.5811.07-1.63-12.53%125316.02%
SPY260116C006700002024-07-18 3:49PM EDT670.0010.089.5510.06-2.41-19.30%222715.87%
SPY260116C006750002024-07-16 9:47AM EDT675.0011.038.619.210.00-1510615.77%
SPY260116C006800002024-07-15 3:17PM EDT680.009.887.698.260.00-97015.58%
SPY260116C006850002024-07-15 3:17PM EDT685.008.896.957.520.00-101715.47%
SPY260116C006900002024-07-18 12:08PM EDT690.006.776.216.79-1.58-18.92%26615.34%
SPY260116C006950002024-07-17 1:20PM EDT695.006.705.546.030.00-122115.15%
SPY260116C007000002024-07-18 2:56PM EDT700.005.254.975.42-1.02-16.27%4437415.03%
SPY260116C007050002024-07-17 3:20PM EDT705.005.494.444.870.00-1,8102,98514.92%
SPY260116C007100002024-07-17 10:38AM EDT710.005.104.044.190.00-1,8173,40214.66%
SPY260116C007150002024-07-17 1:50PM EDT715.004.433.613.750.00-1,8303,35014.57%
SPY260116C007200002024-07-17 11:42AM EDT720.004.133.243.370.00-1,8313,35914.49%
SPY260116C007250002024-07-18 11:47AM EDT725.003.132.913.02-0.63-16.76%234314.41%
SPY260116C007300002024-07-16 3:16PM EDT730.003.752.572.740.00-1623714.38%
SPY260116C007350002024-07-02 10:29AM EDT735.001.812.282.450.00-2614.31%
SPY260116C007400002024-07-16 10:39AM EDT740.002.522.052.20-0.29-10.32%1914.26%
SPY260116C007450002024-07-11 2:48PM EDT745.002.101.821.970.00-24814.20%
SPY260116C007500002024-07-17 10:22AM EDT750.002.121.621.740.00-110714.12%
SPY260116C007550002024-07-18 2:50PM EDT755.001.551.441.58-0.30-16.22%61614.11%
SPY260116C007600002024-07-17 10:50AM EDT760.001.691.271.410.00-3025814.05%
SPY260116C007650002024-07-18 2:12PM EDT765.001.211.161.30-0.64-34.59%356714.09%
SPY260116C007700002024-07-12 1:58PM EDT770.001.391.031.170.00-5914.06%
SPY260116C007750002024-07-15 10:15AM EDT775.001.240.921.060.00-15514.06%
SPY260116C007800002024-07-17 2:37PM EDT780.001.140.830.96+0.01+0.88%119214.05%
SPY260116C007850002024-07-17 9:30AM EDT785.001.060.750.890.00-15214.09%
SPY260116C007900002024-07-16 3:22PM EDT790.001.070.670.810.00-11414.10%
SPY260116C007950002024-07-16 11:22AM EDT795.000.990.600.740.00-151514.11%
SPY260116C008000002024-07-18 11:28AM EDT800.000.700.560.68-0.09-11.39%14814.14%
SPY260116C008050002024-07-16 3:39PM EDT805.000.860.580.720.00---14.46%
SPY260116C008100002024-07-12 12:37PM EDT810.000.580.460.590.00-1514.25%
SPY260116C008150002024-07-18 3:39PM EDT815.000.510.420.54-0.11-17.74%150414.26%
SPY260116C008200002024-07-12 3:31PM EDT820.000.550.380.520.00-417814.38%
SPY260116C008300002024-07-15 2:08PM EDT830.000.480.320.450.00-133514.47%
SPY260116C008400002024-07-17 12:26PM EDT840.000.460.310.430.00---14.75%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY260116P002100002024-07-18 1:37PM EDT210.000.890.880.99+0.05+5.95%11,66737.60%
SPY260116P002150002024-05-29 10:42AM EDT215.001.170.951.030.00-14136.96%
SPY260116P002200002024-06-03 11:15AM EDT220.001.130.961.020.00-113236.07%
SPY260116P002250002024-07-09 1:32PM EDT225.001.011.051.180.00-175736.05%
SPY260116P002300002024-07-18 11:41AM EDT230.001.141.111.24+0.07+6.54%156135.51%
SPY260116P002350002024-07-08 12:28PM EDT235.001.131.171.310.00-319035.02%
SPY260116P002400002024-07-16 2:28PM EDT240.001.111.251.380.00-12834.52%
SPY260116P002450002024-07-16 11:28AM EDT245.001.171.311.460.00-319134.05%
SPY260116P002500002024-07-17 10:24AM EDT250.001.301.391.530.00-11,38033.54%
SPY260116P002550002024-07-09 2:37PM EDT255.001.331.461.600.00-32833.03%
SPY260116P002600002024-07-17 10:00AM EDT260.001.531.551.690.00-15832.58%
SPY260116P002650002024-07-12 3:09PM EDT265.001.501.621.770.00-1732.09%
SPY260116P002700002024-07-18 11:12AM EDT270.001.781.721.87+0.22+14.10%228631.67%
SPY260116P002750002024-07-09 1:51PM EDT275.001.631.821.960.00-219131.20%
SPY260116P002800002024-07-11 3:30PM EDT280.001.781.912.050.00-216130.73%
SPY260116P002850002024-07-08 1:23PM EDT285.001.832.022.160.00-212130.31%
SPY260116P002900002024-07-09 2:44PM EDT290.001.902.122.270.00-214929.88%
SPY260116P002950002024-07-18 12:24PM EDT295.002.412.252.39+0.25+11.57%21129.47%
SPY260116P003000002024-07-18 12:24PM EDT300.002.512.362.51+0.24+10.57%42,08129.05%
SPY260116P003050002024-07-18 2:28PM EDT305.002.542.482.64+0.25+10.92%226128.65%
SPY260116P003100002024-07-16 2:29PM EDT310.002.322.602.750.00-122228.20%
SPY260116P003150002024-07-17 2:55PM EDT315.002.622.752.900.00-113527.82%
SPY260116P003200002024-07-16 2:55PM EDT320.002.552.883.050.00-341527.43%
SPY260116P003250002024-07-18 3:12PM EDT325.003.153.053.19+0.50+18.87%131,70827.02%
SPY260116P003300002024-07-18 12:24PM EDT330.003.373.193.35+0.30+9.77%2,0002,46926.63%
SPY260116P003350002024-07-15 1:39PM EDT335.003.013.363.520.00-458626.26%
SPY260116P003400002024-07-17 3:05PM EDT340.003.383.533.690.00-159325.87%
SPY260116P003450002024-07-12 10:01AM EDT345.003.263.723.900.00-122025.53%
SPY260116P003500002024-07-17 10:27AM EDT350.003.763.924.100.00-3662325.17%
SPY260116P003550002024-06-18 10:14AM EDT355.004.083.934.080.00-11512724.50%
SPY260116P003600002024-07-17 9:47AM EDT360.004.074.334.510.00-535424.43%
SPY260116P003650002024-05-08 12:11PM EDT365.005.814.634.760.00-13324.10%
SPY260116P003700002024-07-10 3:33PM EDT370.004.154.805.000.00-136023.75%
SPY260116P003750002024-07-18 2:53PM EDT375.005.285.065.24+0.38+7.76%185023.39%
SPY260116P003800002024-07-05 3:14PM EDT380.004.835.305.530.00-315823.07%
SPY260116P003850002024-07-16 1:51PM EDT385.004.935.595.800.00-718322.72%
SPY260116P003900002024-07-18 3:48PM EDT390.006.005.876.11+0.25+4.35%5881322.39%
SPY260116P003950002024-07-18 12:24PM EDT395.006.346.186.42+0.43+7.28%1,0011,97822.05%
SPY260116P004000002024-07-18 11:52AM EDT400.006.706.536.74+0.70+11.67%1,0272,52321.71%
SPY260116P004050002024-07-11 1:35PM EDT405.006.216.857.100.00-233921.40%
SPY260116P004100002024-07-17 3:05PM EDT410.006.877.187.580.00-71,71421.17%
SPY260116P004150002024-07-15 2:28PM EDT415.006.647.587.990.00-688220.86%
SPY260116P004200002024-07-17 2:46PM EDT420.007.677.998.340.00-144720.49%
SPY260116P004250002024-07-17 4:01PM EDT425.008.108.378.800.00-1465720.19%
SPY260116P004300002024-07-18 2:39PM EDT430.009.108.849.27+0.70+8.33%21,41519.89%
SPY260116P004350002024-07-15 11:59AM EDT435.008.009.259.770.00-584319.59%
SPY260116P004400002024-07-16 1:13PM EDT440.008.759.7510.290.00-932,11719.28%
SPY260116P004450002024-07-16 2:53PM EDT445.0010.7510.3610.72+1.70+18.78%5001,43918.90%
SPY260116P004500002024-07-18 12:08PM EDT450.0011.2410.8411.37+0.64+6.04%5058,46618.65%
SPY260116P004550002024-07-15 11:25AM EDT455.009.8011.4912.050.00-156718.39%
SPY260116P004600002024-07-16 2:36PM EDT460.0010.6612.1112.600.00-370018.04%
SPY260116P004650002024-07-16 10:19AM EDT465.0011.4512.7813.360.00-297017.78%
SPY260116P004700002024-07-16 1:41PM EDT470.0013.6413.4713.91+1.63+13.57%11,12417.40%
SPY260116P004750002024-07-18 12:08PM EDT475.0014.5714.1314.77+1.17+8.73%51,17317.16%
SPY260116P004800002024-07-18 3:21PM EDT480.0015.5514.9915.55+1.55+11.07%101,53716.85%
SPY260116P004850002024-07-18 2:52PM EDT485.0016.2615.7016.34+2.31+16.56%32,49716.54%
SPY260116P004900002024-07-18 2:52PM EDT490.0017.1216.6817.27+1.12+7.00%6064,01616.26%
SPY260116P004950002024-07-18 2:52PM EDT495.0018.0217.5318.18+1.04+6.12%2532,91015.96%
SPY260116P005000002024-07-18 3:13PM EDT500.0019.1118.5319.18+1.41+7.97%4710,37715.67%
SPY260116P005050002024-07-09 1:15PM EDT505.0017.6619.4720.190.00-162415.36%
SPY260116P005100002024-07-17 3:54PM EDT510.0019.6020.5121.270.00-1479115.06%
SPY260116P005150002024-07-15 3:54PM EDT515.0019.6521.5622.290.00-792014.70%
SPY260116P005200002024-07-15 3:41PM EDT520.0020.3122.7023.480.00-1322,53314.39%
SPY260116P005250002024-07-15 10:36AM EDT525.0020.7824.0124.770.00-311,83014.09%
SPY260116P005300002024-07-11 9:57AM EDT530.0022.2925.1725.970.00-251513.73%
SPY260116P005350002024-07-17 1:37PM EDT535.0025.6126.5227.350.00-71,15713.40%
SPY260116P005400002024-07-18 2:52PM EDT540.0028.8028.1328.82+1.80+6.67%3063,61413.08%
SPY260116P005450002024-07-18 11:27AM EDT545.0029.5129.5530.33+3.43+13.15%49,50612.74%
SPY260116P005500002024-07-18 3:40PM EDT550.0031.4030.9631.83+1.80+6.08%154,03112.35%
SPY260116P005550002024-07-17 3:51PM EDT555.0031.1232.8433.680.00-61,09912.06%
SPY260116P005600002024-07-18 1:14PM EDT560.0034.3434.6635.36+1.21+3.65%939511.66%
SPY260116P005650002024-07-17 3:41PM EDT565.0034.6836.5337.240.00-1,8225,38511.29%
SPY260116P005700002024-07-17 3:24PM EDT570.0036.3038.3939.330.00-574210.95%
SPY260116P005750002024-07-18 3:28PM EDT575.0041.2940.5341.52+2.89+7.53%122,75710.59%
SPY260116P005800002024-07-17 3:22PM EDT580.0040.3942.9343.820.00-528110.21%
SPY260116P005850002024-07-18 1:14PM EDT585.0044.7443.9146.45+1.53+3.54%6549.89%
SPY260116P005900002024-07-15 3:09PM EDT590.0042.4046.2649.450.00-2762849.66%
SPY260116P005950002024-07-12 11:26AM EDT595.0044.6348.8952.710.00-20239.47%
SPY260116P006000002024-07-17 1:15PM EDT600.0051.5251.8155.62+0.13+0.25%6899.04%
SPY260116P006050002024-06-07 10:13AM EDT605.0072.0152.4456.000.00-207.10%
SPY260116P006100002024-07-11 11:03AM EDT610.0055.2458.4462.220.00-10108.24%
SPY260116P006150002024-07-11 11:03AM EDT615.0058.6762.0965.450.00-10107.57%
SPY260116P006200002024-07-16 2:48PM EDT620.0059.2066.0469.630.00-237.35%
SPY260116P006250002024-03-15 3:56PM EDT625.00114.93111.65116.500.00--026.21%
SPY260116P006300002024-07-12 1:44PM EDT630.0068.0075.1679.930.00-128.32%
SPY260116P006400002024-07-08 1:13PM EDT640.0086.0085.0090.000.00-149.09%
SPY260116P006500002024-06-24 2:57PM EDT650.00105.7195.50100.240.00--09.98%
SPY260116P006600002023-12-26 1:34PM EDT660.00184.98170.00175.000.00-1038.76%
SPY260116P006700002023-11-20 1:31PM EDT670.00216.04200.00204.780.00-1047.11%
SPY260116P006800002024-06-20 12:10PM EDT680.00133.85125.69129.360.00-3011.07%
SPY260116P006850002024-05-01 1:59PM EDT685.00184.02155.00160.000.00--025.49%
SPY260116P007000002024-07-10 3:44PM EDT700.00139.50144.50149.490.00-18012.37%
SPY260116P007050002024-06-18 9:54AM EDT705.00159.75144.50149.470.00--00.00%
SPY260116P007100002024-01-18 4:44PM EDT710.00233.53208.50213.500.00-3039.07%
SPY260116P007400002024-03-20 10:32AM EDT740.00223.71242.50247.500.00--043.10%
SPY260116P007750002024-03-19 12:06PM EDT775.00261.70273.00278.000.00-2044.02%
SPY260116P007800002024-05-01 1:59PM EDT780.00278.97250.00255.000.00--032.61%