Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,62+1,01 (+0,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210219C002000002020-10-19 12:03AM EDT200.00145.50145.21146.090.00--245.97%
SPY210219C002200002020-09-08 3:07PM EDT220.00114.28124.09125.160.00-110.00%
SPY210219C002400002020-10-19 4:16PM EDT240.00112.16106.02106.880.00--1038.38%
SPY210219C002450002020-09-21 12:12AM EDT245.0091.5599.25100.150.00--10.00%
SPY210219C002500002020-10-23 1:30PM EDT250.0096.4096.4297.27+0.29+0.30%53136.82%
SPY210219C002550002020-09-21 12:12AM EDT255.0092.0689.7690.650.00--1018.75%
SPY210219C002600002020-10-23 1:15PM EDT260.0086.6086.9387.77+2.14+2.53%21435.28%
SPY210219C002650002020-08-31 1:11PM EDT265.0073.7075.9776.660.00-40410.00%
SPY210219C002700002020-10-07 2:33PM EDT270.0075.5277.6178.450.00-726533.89%
SPY210219C002750002020-09-30 1:09PM EDT275.0066.6473.0273.860.00-116433.20%
SPY210219C002800002020-10-12 12:41PM EDT280.0076.5268.4969.310.00-1732.49%
SPY210219C002850002020-09-17 12:17PM EDT285.0054.2466.5867.170.00-313737.13%
SPY210219C002900002020-10-12 9:55AM EDT290.0064.0059.6460.440.00-210131.17%
SPY210219C002950002020-10-19 3:02PM EDT295.0053.4355.3456.110.00-115730.51%
SPY210219C002980002020-09-24 11:02AM EDT298.0039.0152.8053.550.00--1630.11%
SPY210219C002990002020-09-24 11:02AM EDT299.0038.2751.9552.690.00--629.95%
SPY210219C003000002020-10-21 10:34AM EDT300.0051.9451.2151.710.00-314529.55%
SPY210219C003010002020-09-28 10:53AM EDT301.0043.4650.3750.870.00-273729.42%
SPY210219C003020002020-09-22 10:19AM EDT302.0039.360.000.000.00--00.00%
SPY210219C003030002020-09-23 11:22AM EDT303.0039.2348.7149.230.00-413429.22%
SPY210219C003040002020-10-20 1:33PM EDT304.0049.8847.8948.380.00-32129.04%
SPY210219C003050002020-10-01 11:09AM EDT305.0048.0147.1647.440.00-104628.70%
SPY210219C003060002020-09-22 10:28AM EDT306.0036.520.000.000.00--00.00%
SPY210219C003070002020-10-20 9:58AM EDT307.0046.2045.5345.790.00-4728.42%
SPY210219C003080002020-10-19 3:15PM EDT308.0043.1444.7044.980.00-344928.30%
SPY210219C003090002020-10-19 3:19PM EDT309.0042.1143.9044.160.00-5928.15%
SPY210219C003100002020-10-23 2:46PM EDT310.0042.9543.1043.35-3.67-7.87%1054928.01%
SPY210219C003110002020-10-23 2:46PM EDT311.0042.1642.2942.54-0.52-1.22%25227.87%
SPY210219C003120002020-10-21 10:34AM EDT312.0042.1441.5041.750.00-14527.74%
SPY210219C003130002020-10-22 9:54AM EDT313.0039.9040.7040.950.00-13927.60%
SPY210219C003140002020-10-19 3:10PM EDT314.0039.4539.9140.160.00-244327.46%
SPY210219C003150002020-10-19 1:47PM EDT315.0039.8139.1639.360.00-106027.30%
SPY210219C003160002020-10-20 12:33PM EDT316.0038.8538.3838.570.00-1231227.15%
SPY210219C003170002020-10-05 11:16AM EDT317.0035.5837.5937.780.00-25126.99%
SPY210219C003180002020-10-20 2:20PM EDT318.0038.1836.8237.020.00-3161626.87%
SPY210219C003190002020-09-25 11:21AM EDT319.0036.3736.0436.240.00-439626.72%
SPY210219C003200002020-10-23 1:01PM EDT320.0034.5435.2735.47-0.96-2.70%145526.57%
SPY210219C003210002020-09-25 3:57PM EDT321.0026.4534.5134.700.00-27426.41%
SPY210219C003220002020-10-20 3:40PM EDT322.0033.1733.7433.94-0.72-2.12%4943626.26%
SPY210219C003230002020-10-20 2:20PM EDT323.0033.3532.9933.190.00-977826.11%
SPY210219C003240002020-10-20 3:06PM EDT324.0032.6132.2432.430.00-374625.94%
SPY210219C003250002020-10-23 1:01PM EDT325.0030.8431.4931.69+0.49+1.61%21,44625.79%
SPY210219C003260002020-10-23 2:04PM EDT326.0030.6030.7530.95-1.19-3.74%646825.64%
SPY210219C003270002020-10-23 2:14PM EDT327.0029.8530.0130.21-0.67-2.20%632225.48%
SPY210219C003280002020-10-23 2:13PM EDT328.0029.1029.2829.48-0.14-0.48%646025.32%
SPY210219C003290002020-10-23 2:13PM EDT329.0028.3728.5528.75+1.06+3.88%1413225.15%
SPY210219C003300002020-10-23 2:13PM EDT330.0027.6727.8428.03+2.04+7.96%3049124.99%
SPY210219C003310002020-10-23 2:04PM EDT331.0026.9827.1227.31-0.16-0.59%521924.82%
SPY210219C003320002020-10-23 2:14PM EDT332.0026.2626.4126.60+0.57+2.22%5443324.66%
SPY210219C003330002020-10-23 3:28PM EDT333.0025.7825.7125.89+0.10+0.39%124224.49%
SPY210219C003340002020-10-23 2:04PM EDT334.0024.8525.0225.20-0.40-1.58%882224.33%
SPY210219C003350002020-10-23 2:02PM EDT335.0024.0424.3324.51+0.17+0.71%261,85024.16%
SPY210219C003360002020-10-23 2:02PM EDT336.0023.3623.6423.82-1.05-4.30%1087923.99%
SPY210219C003370002020-10-23 2:02PM EDT337.0022.6922.9723.14+1.10+5.09%1251723.82%
SPY210219C003380002020-10-23 1:08PM EDT338.0021.9922.3122.47-0.28-1.26%650823.65%
SPY210219C003390002020-10-23 1:08PM EDT339.0021.3221.6421.81+0.62+3.00%235623.49%
SPY210219C003400002020-10-23 3:50PM EDT340.0021.2921.0221.15+0.69+3.35%2879123.32%
SPY210219C003410002020-10-23 2:06PM EDT341.0020.2120.3520.50+1.30+6.87%1830023.15%
SPY210219C003420002020-10-23 3:37PM EDT342.0019.8319.7319.84+0.79+4.15%11,47722.96%
SPY210219C003430002020-10-23 3:57PM EDT343.0019.3819.0919.21+0.11+0.57%50100,75022.79%
SPY210219C003440002020-10-23 2:10PM EDT344.0018.3018.4718.58-0.02-0.11%668722.62%
SPY210219C003450002020-10-23 3:46PM EDT345.0018.1017.8517.96+0.33+1.86%5367422.44%
SPY210219C003460002020-10-23 12:16PM EDT346.0016.8017.2417.35-0.58-3.34%141,30822.27%
SPY210219C003470002020-10-23 1:24PM EDT347.0016.5616.6416.75-0.20-1.19%2592522.10%
SPY210219C003480002020-10-23 3:50PM EDT348.0016.2816.0516.16+0.47+2.97%2563021.94%
SPY210219C003490002020-10-23 9:39AM EDT349.0015.8015.4715.58+1.23+8.44%81,99421.77%
SPY210219C003500002020-10-23 3:25PM EDT350.0015.2014.9015.01+0.74+5.12%1312,14221.60%
SPY210219C003510002020-10-23 11:53AM EDT351.0013.9814.3414.45-0.10-0.71%652921.44%
SPY210219C003520002020-10-21 4:00PM EDT352.0013.2813.7913.890.00-501,04221.26%
SPY210219C003530002020-10-23 1:30PM EDT353.0013.1513.2513.35-0.36-2.66%31,05121.10%
SPY210219C003540002020-10-21 2:49PM EDT354.0013.1012.7312.820.00-3999920.94%
SPY210219C003550002020-10-23 3:51PM EDT355.0012.3612.2112.30-0.05-0.40%1153420.77%
SPY210219C003560002020-10-23 3:11PM EDT356.0011.6511.7111.80+0.31+2.73%1890320.62%
SPY210219C003570002020-10-20 2:33PM EDT357.0011.5911.2111.300.00-953920.46%
SPY210219C003580002020-10-23 2:41PM EDT358.0010.6910.7310.82+1.39+14.95%820,56720.30%
SPY210219C003590002020-10-23 2:19PM EDT359.0010.2310.2610.35-0.21-2.01%277920.15%
SPY210219C003600002020-10-23 3:55PM EDT360.009.979.819.89+0.02+0.20%685320.00%
SPY210219C003610002020-10-20 3:50PM EDT361.008.149.369.440.00-113019.85%
SPY210219C003620002020-10-21 2:37PM EDT362.009.028.939.01-0.22-2.38%2617119.70%
SPY210219C003630002020-10-23 3:50PM EDT363.008.688.518.59-0.06-0.69%676119.56%
SPY210219C003640002020-10-21 2:00PM EDT364.008.168.108.180.00-2920519.42%
SPY210219C003650002020-10-23 1:55PM EDT365.007.537.717.79+0.33+4.58%21,22919.29%
SPY210219C003660002020-10-23 2:57PM EDT366.007.257.337.41+0.29+4.17%5154919.16%
SPY210219C003670002020-10-23 10:48AM EDT367.007.066.977.05+0.75+11.89%7030619.04%
SPY210219C003680002020-10-23 12:34PM EDT368.006.356.616.69-0.01-0.16%220918.90%
SPY210219C003690002020-10-22 3:03PM EDT369.006.216.286.360.00-345318.80%
SPY210219C003700002020-10-23 1:55PM EDT370.005.815.956.03-0.08-1.36%501,37018.67%
SPY210219C003710002020-10-22 9:53AM EDT371.005.525.645.720.00-3593518.57%
SPY210219C003720002020-10-22 10:49AM EDT372.004.605.345.420.00-11824518.46%
SPY210219C003730002020-10-23 2:05PM EDT373.005.035.055.13+0.07+1.41%163818.35%
SPY210219C003740002020-10-22 10:36AM EDT374.004.284.784.860.00-5959118.27%
SPY210219C003750002020-10-23 3:37PM EDT375.004.564.524.59-0.03-0.65%43,29018.16%
SPY210219C003760002020-10-21 1:49PM EDT376.004.564.274.350.00-923918.09%
SPY210219C003770002020-10-22 10:47AM EDT377.003.504.044.110.00-2047518.00%
SPY210219C003780002020-10-21 11:30AM EDT378.003.313.813.880.00-2243017.91%
SPY210219C003790002020-10-23 12:15PM EDT379.003.503.603.67+0.38+12.18%132717.84%
SPY210219C003800002020-10-23 2:01PM EDT380.003.313.403.47-0.21-5.97%7061,87817.78%
SPY210219C003810002020-10-21 1:47PM EDT381.003.513.213.270.00-4114617.70%
SPY210219C003820002020-10-23 11:25AM EDT382.002.973.033.09-0.29-8.90%311217.65%
SPY210219C003830002020-10-21 3:47PM EDT383.002.852.862.920.00-5622017.60%
SPY210219C003840002020-10-21 11:12AM EDT384.002.432.702.760.00-513717.55%
SPY210219C003850002020-10-23 3:52PM EDT385.002.612.542.60+0.28+12.02%174117.50%
SPY210219C003860002020-10-22 2:53PM EDT386.002.432.402.460.00-118917.47%
SPY210219C003870002020-10-19 4:17PM EDT387.003.322.262.320.00--25717.42%
SPY210219C003900002020-10-23 2:17PM EDT390.001.961.901.96+0.05+2.62%2772,86617.35%
SPY210219C003950002020-10-23 3:52PM EDT395.001.461.431.48-0.32-17.98%2182,95317.28%
SPY210219C004000002020-10-23 3:54PM EDT400.001.111.081.12-0.03-2.63%1,9851,76417.27%
SPY210219C004050002020-10-23 12:59PM EDT405.000.800.830.860.00-151,89517.35%
SPY210219C004100002020-10-23 3:02PM EDT410.000.630.640.67-0.07-10.00%195817.49%
SPY210219C004150002020-10-23 2:59PM EDT415.000.500.500.53-0.02-3.85%3289617.69%
SPY210219C004200002020-10-23 10:28AM EDT420.000.450.390.42+0.04+9.76%190817.88%
SPY210219C004250002020-10-23 9:35AM EDT425.000.360.310.340.00-163718.14%
SPY210219C004300002020-10-23 9:37AM EDT430.000.290.250.28-0.07-19.44%61,78418.43%
SPY210219C004350002020-10-19 10:09AM EDT435.000.310.210.230.00-31,42418.70%
SPY210219C004400002020-10-20 1:50PM EDT440.000.290.170.200.00-11419.09%
SPY210219C004450002020-10-23 1:17PM EDT445.000.160.140.17-0.08-33.33%587419.43%
SPY210219C004500002020-10-23 3:16PM EDT450.000.130.120.14-0.01-7.14%1026419.68%
SPY210219C004550002020-10-23 1:19PM EDT455.000.120.100.13-0.04-25.00%511720.19%
SPY210219C004600002020-10-12 9:36AM EDT460.000.200.090.110.00-213720.46%
SPY210219C004650002020-10-15 1:01PM EDT465.000.130.080.100.00-11020.90%
SPY210219C004700002020-10-14 10:02AM EDT470.000.120.070.090.00-1221.29%
SPY210219C004750002020-10-12 9:58AM EDT475.000.140.060.080.00-2021.63%
SPY210219C004800002020-10-23 2:03PM EDT480.000.060.050.07-0.04-40.00%1321.97%
SPY210219C004850002020-10-23 11:12AM EDT485.000.060.050.070.00-21922.56%
SPY210219C004900002020-10-23 12:52PM EDT490.000.050.040.06-0.01-16.67%44122.75%
SPY210219C004950002020-10-23 1:22PM EDT495.000.040.040.05-0.01-20.00%418622.95%
SPY210219C005000002020-10-23 3:37PM EDT500.000.050.040.050.00-30118223.54%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210219P001650002020-10-23 12:51PM EDT165.000.390.360.380.00-2030658.50%
SPY210219P001700002020-10-20 1:53PM EDT170.000.410.400.410.00-344257.03%
SPY210219P001750002020-10-21 9:38AM EDT175.000.510.440.460.00-144655.74%
SPY210219P001800002020-10-22 10:05AM EDT180.000.550.480.500.00-95154.30%
SPY210219P001850002020-10-23 10:19AM EDT185.000.570.530.56-0.02-3.39%24453.08%
SPY210219P001900002020-10-23 2:33PM EDT190.000.600.590.61-0.05-7.69%390151.81%
SPY210219P001950002020-10-23 10:33AM EDT195.000.700.650.68-0.02-2.78%228950.61%
SPY210219P002000002020-10-23 3:12PM EDT200.000.740.720.75-0.04-5.13%72,86249.59%
SPY210219P002050002020-10-23 1:27PM EDT205.000.850.800.830.00-1552748.41%
SPY210219P002100002020-10-23 1:16PM EDT210.000.980.890.92+0.03+3.16%992,83047.29%
SPY210219P002150002020-10-23 2:58PM EDT215.001.021.001.02-0.03-2.86%1236346.19%
SPY210219P002200002020-10-23 12:33PM EDT220.001.231.111.14+0.08+6.96%451,53545.18%
SPY210219P002250002020-10-23 3:48PM EDT225.001.261.241.27-0.04-3.08%593744.15%
SPY210219P002300002020-10-23 1:07PM EDT230.001.511.391.42+0.04+2.72%261,30343.18%
SPY210219P002350002020-10-23 1:10PM EDT235.001.691.561.59+0.03+1.81%517442.24%
SPY210219P002400002020-10-23 3:55PM EDT240.001.731.751.79-0.05-2.81%74,74041.36%
SPY210219P002450002020-10-23 3:51PM EDT245.001.951.962.01-0.14-6.70%161,13640.47%
SPY210219P002500002020-10-23 1:21PM EDT250.002.372.212.25+0.07+3.04%15070939.57%
SPY210219P002550002020-10-23 1:30PM EDT255.002.642.492.54+0.07+2.72%2260038.76%
SPY210219P002600002020-10-23 2:37PM EDT260.002.862.812.86-0.03-1.04%3585737.95%
SPY210219P002650002020-10-23 3:51PM EDT265.003.163.173.22-0.08-2.47%861,64737.15%
SPY210219P002700002020-10-23 4:00PM EDT270.003.543.583.63-0.17-4.58%512,35336.38%
SPY210219P002750002020-10-23 1:12PM EDT275.004.284.034.06+0.11+2.64%2212,59235.54%
SPY210219P002800002020-10-23 3:13PM EDT280.004.554.554.61-0.15-3.19%5058,88734.89%
SPY210219P002850002020-10-23 1:46PM EDT285.005.345.125.19-0.04-0.74%641,51334.15%
SPY210219P002900002020-10-23 4:14PM EDT290.005.775.765.83-0.12-2.04%435,92233.41%
SPY210219P002950002020-10-23 3:10PM EDT295.006.486.476.54-0.52-7.43%871,91732.66%
SPY210219P002980002020-10-23 1:02PM EDT298.007.376.927.00-0.21-2.77%3653632.21%
SPY210219P002990002020-10-23 1:03PM EDT299.007.437.097.16-0.28-3.63%6467432.06%
SPY210219P003000002020-10-23 2:32PM EDT300.007.167.257.32-0.30-4.02%2417,19131.90%
SPY210219P003010002020-10-23 12:33PM EDT301.007.877.427.48-0.04-0.51%4024931.74%
SPY210219P003020002020-10-23 1:46PM EDT302.007.867.587.65-0.35-4.26%4526331.59%
SPY210219P003030002020-10-23 1:02PM EDT303.008.197.767.83+0.29+3.67%926231.45%
SPY210219P003040002020-10-23 12:41PM EDT304.008.377.938.00-0.21-2.45%327831.29%
SPY210219P003050002020-10-23 11:31AM EDT305.008.488.118.18+0.21+2.54%1254931.13%
SPY210219P003060002020-10-23 3:07PM EDT306.008.338.308.36-0.64-7.13%4842130.98%
SPY210219P003070002020-10-23 11:31AM EDT307.008.868.488.55+0.02+0.23%201,22930.83%
SPY210219P003080002020-10-23 1:46PM EDT308.008.978.678.74-0.39-4.17%27557130.67%
SPY210219P003090002020-10-23 11:32AM EDT309.009.248.868.93-0.33-3.45%118030.51%
SPY210219P003100002020-10-23 3:19PM EDT310.009.069.059.13-0.09-0.98%401,81330.36%
SPY210219P003110002020-10-23 2:20PM EDT311.009.389.269.33-1.02-9.81%1917330.20%
SPY210219P003120002020-10-23 11:31AM EDT312.009.889.469.53+0.27+2.81%318230.04%
SPY210219P003130002020-10-23 2:20PM EDT313.009.799.679.74-0.21-2.10%10317129.88%
SPY210219P003140002020-10-23 2:57PM EDT314.009.919.879.95-0.71-6.69%8012429.72%
SPY210219P003150002020-10-23 4:11PM EDT315.0010.0810.0910.17-0.34-3.26%1064,85329.57%
SPY210219P003160002020-10-23 2:21PM EDT316.0010.4510.3110.39-0.71-6.36%27045129.41%
SPY210219P003170002020-10-23 2:57PM EDT317.0010.5710.5310.61-0.73-6.46%46161029.24%
SPY210219P003180002020-10-23 2:04PM EDT318.0010.9510.7610.84-1.00-8.37%712929.08%
SPY210219P003190002020-10-21 2:14PM EDT319.0011.8110.9811.070.00-171628.92%
SPY210219P003200002020-10-23 3:37PM EDT320.0011.2711.2211.31-0.24-2.09%41,50928.76%
SPY210219P003210002020-10-21 2:10PM EDT321.0012.3811.4611.550.00-122328.59%
SPY210219P003220002020-10-23 2:22PM EDT322.0011.8511.7111.80-0.78-6.18%2137728.44%
SPY210219P003230002020-10-23 2:22PM EDT323.0012.1011.9612.04-1.39-10.30%1143728.26%
SPY210219P003240002020-10-23 11:02AM EDT324.0012.5812.2112.30-0.22-1.72%2216128.10%
SPY210219P003250002020-10-23 10:14AM EDT325.0012.6612.4712.56-0.96-7.05%101,46027.93%
SPY210219P003260002020-10-23 2:04PM EDT326.0012.9412.7312.82-1.42-9.89%1049527.76%
SPY210219P003270002020-10-22 11:23AM EDT327.0013.7613.0013.080.00-10968527.58%
SPY210219P003280002020-10-23 3:58PM EDT328.0013.0913.2813.36-0.48-3.54%2848427.42%
SPY210219P003290002020-10-23 2:14PM EDT329.0013.7513.5513.63-0.80-5.50%161,27927.23%
SPY210219P003300002020-10-23 1:46PM EDT330.0014.1213.8413.92+0.17+1.22%52,78827.07%
SPY210219P003310002020-10-23 9:38AM EDT331.0014.1614.1314.20-0.37-2.55%12,14826.89%
SPY210219P003320002020-10-23 11:19AM EDT332.0014.6614.4214.50-0.17-1.15%297126.72%
SPY210219P003330002020-10-21 2:15PM EDT333.0014.7614.7214.80-1.26-7.87%11,63326.55%
SPY210219P003340002020-10-23 3:11PM EDT334.0015.0715.0315.10-0.38-2.46%211,16926.37%
SPY210219P003350002020-10-22 3:42PM EDT335.0015.5815.3415.41+0.05+0.32%21,46726.19%
SPY210219P003360002020-10-23 11:44AM EDT336.0016.4215.6615.73+0.29+1.80%790426.02%
SPY210219P003370002020-10-23 9:39AM EDT337.0016.0115.9816.06-0.42-2.56%195325.85%
SPY210219P003380002020-10-23 12:50PM EDT338.0017.0116.3116.39+0.21+1.25%479125.68%
SPY210219P003390002020-10-23 3:52PM EDT339.0016.5016.6516.72-1.14-6.46%551,27825.49%
SPY210219P003400002020-10-23 3:09PM EDT340.0017.0417.0017.07-0.30-1.73%244,11325.32%
SPY210219P003410002020-10-21 2:30PM EDT341.0017.2217.3517.42-0.99-5.44%166325.15%
SPY210219P003420002020-10-22 1:15PM EDT342.0018.1917.7117.780.00-11,00624.97%
SPY210219P003430002020-10-23 2:58PM EDT343.0018.1618.0818.15-0.83-4.37%1367124.80%
SPY210219P003440002020-10-23 12:38PM EDT344.0019.3118.4518.52+0.22+1.15%169324.62%
SPY210219P003450002020-10-23 3:26PM EDT345.0018.8418.8418.91-0.12-0.63%20480024.46%
SPY210219P003460002020-10-21 3:03PM EDT346.0019.9219.2319.300.00-1219724.29%
SPY210219P003470002020-10-20 2:35PM EDT347.0020.2619.6319.700.00-924324.12%
SPY210219P003480002020-10-23 2:28PM EDT348.0020.1420.0420.11-0.49-2.38%423323.94%
SPY210219P003490002020-10-23 3:51PM EDT349.0020.2820.4620.53-1.65-7.52%1224023.78%
SPY210219P003500002020-10-23 4:03PM EDT350.0020.8420.8920.96-0.46-2.16%491,59423.62%
SPY210219P003510002020-10-20 12:35PM EDT351.0021.9621.3321.400.00-111823.45%
SPY210219P003520002020-10-23 3:45PM EDT352.0021.6321.7621.85-0.69-3.09%2013223.29%
SPY210219P003530002020-10-22 3:34PM EDT353.0022.8622.2322.31+0.35+1.55%117923.13%
SPY210219P003540002020-10-20 2:19PM EDT354.0023.0622.7022.790.00-5515822.99%
SPY210219P003550002020-10-22 10:24AM EDT355.0025.0023.1823.270.00-2523422.83%
SPY210219P003560002020-10-22 4:08PM EDT356.0024.3523.6823.770.00-809922.69%
SPY210219P003570002020-10-20 10:26AM EDT357.0024.6524.1924.270.00-8025622.53%
SPY210219P003580002020-10-20 2:24PM EDT358.0025.1824.7024.850.00-16022022.47%
SPY210219P003590002020-10-20 1:46PM EDT359.0025.2825.2225.380.00-110322.33%
SPY210219P003600002020-10-23 11:07AM EDT360.0026.1825.7725.93-0.02-0.08%218022.21%
SPY210219P003610002020-10-20 11:51AM EDT361.0027.9626.3326.500.00-12922.10%
SPY210219P003620002020-10-19 3:32PM EDT362.0029.4626.8927.060.00-28021.96%
SPY210219P003630002020-10-09 9:48AM EDT363.0028.6827.4827.650.00-28021.85%
SPY210219P003640002020-09-24 1:11PM EDT364.0044.5628.0628.250.00-1121.74%
SPY210219P003650002020-10-19 3:50PM EDT365.0031.7528.6828.870.00-207621.65%
SPY210219P003660002020-10-06 12:24PM EDT366.0035.3129.3029.480.00-21721.53%
SPY210219P003680002020-09-30 2:17PM EDT368.0038.1030.5830.780.00--121.37%
SPY210219P003700002020-10-23 11:26AM EDT370.0032.9231.9132.12-2.21-6.29%1013321.21%
SPY210219P003710002020-09-23 3:20PM EDT371.0028.9932.5932.810.00-3321.14%
SPY210219P003720002020-10-19 10:45AM EDT372.0033.0433.2933.500.00-1121.06%
SPY210219P003730002020-10-09 12:02PM EDT373.0033.9233.9534.230.00-1121.03%
SPY210219P003750002020-10-23 11:26AM EDT375.0036.5235.2835.79-2.33-6.00%105021.08%
SPY210219P003760002020-10-19 11:23AM EDT376.0036.4436.0136.710.00--1021.31%
SPY210219P003800002020-10-20 3:55PM EDT380.0040.8539.1039.850.00-3,0046,50521.29%
SPY210219P003850002020-10-15 10:08AM EDT385.0044.3443.1844.000.00-2421.43%
SPY210219P003900002020-10-22 12:59PM EDT390.0049.8047.8748.370.00-21321.76%
SPY210219P003950002020-10-19 3:54PM EDT395.0056.4552.0552.900.00-4822.23%
SPY210219P004000002020-10-23 11:37AM EDT400.0057.8156.6957.56+1.70+3.03%1,000222.84%
SPY210219P004100002020-10-19 4:13PM EDT410.0067.7466.2467.100.00--124.27%
SPY210219P005000002020-10-07 9:59AM EDT500.00162.09155.63156.520.00--1140.17%