Deutsche Märkte öffnen in 2 Stunden 57 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
386,54-3,04 (-0,78%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür30. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210930C002300002021-01-05 12:22PM EST230.00142.10157.53158.250.00-808040.29%
SPY210930C002350002021-01-11 1:14PM EST235.00147.16156.61157.610.00-105651.18%
SPY210930C002400002021-01-19 12:13AM EST240.00142.37151.10152.290.00-10049.87%
SPY210930C002450002021-01-19 12:13AM EST245.00135.87146.22147.370.00-58548.34%
SPY210930C002500002021-02-05 12:36PM EST250.00139.77138.42139.270.00-317538.42%
SPY210930C002550002021-01-11 1:09PM EST255.00128.09137.59138.510.00-404747.42%
SPY210930C002600002021-01-26 2:37PM EST260.00127.73121.94124.110.00-560.00%
SPY210930C002650002021-01-26 2:37PM EST265.00123.13117.14119.450.00-5100.00%
SPY210930C002700002021-02-26 10:11AM EST270.00114.90119.49120.360.00-21235.67%
SPY210930C002750002021-01-11 1:09PM EST275.00109.49118.83119.770.00-305243.05%
SPY210930C002800002021-01-11 1:08PM EST280.00105.02114.21115.150.00-152342.03%
SPY210930C002850002021-01-12 11:10AM EST285.00100.100.000.000.00-102420.00%
SPY210930C002900002021-01-28 2:15PM EST290.0097.8894.5396.700.00-212416.26%
SPY210930C002950002020-12-09 12:44PM EST295.0080.0992.4093.220.00-1723.29%
SPY210930C003000002021-02-17 3:38PM EST300.0097.9492.0692.790.00-14731.75%
SPY210930C003040002020-10-12 11:25AM EST304.0062.2564.4465.040.00-550.00%
SPY210930C003070002021-02-01 10:12AM EST307.0076.4385.7986.550.00-21030.88%
SPY210930C003080002021-02-01 10:12AM EST308.0075.6184.9185.660.00--530.74%
SPY210930C003090002021-02-01 10:11AM EST309.0074.7484.1184.780.00--530.62%
SPY210930C003100002021-02-12 10:09AM EST310.0087.7983.1683.900.00-22230.50%
SPY210930C003120002020-12-04 1:05PM EST312.0066.4471.2072.220.00-10110.00%
SPY210930C003130002021-02-16 9:52AM EST313.0087.7580.6181.270.00--830.13%
SPY210930C003150002021-02-19 12:27PM EST315.0083.6178.8879.530.00-12229.89%
SPY210930C003160002021-02-11 1:54PM EST316.0082.8777.9478.660.00-24629.77%
SPY210930C003170002021-01-19 12:13AM EST317.0064.2080.9981.700.00--034.78%
SPY210930C003180002021-01-19 12:13AM EST318.0063.8979.9480.940.00--034.74%
SPY210930C003190002021-01-25 12:49PM EST319.0073.6280.3281.020.00-1035.73%
SPY210930C003200002021-02-23 10:55AM EST320.0074.8574.5875.210.00-126429.29%
SPY210930C003220002020-12-21 1:25PM EST322.0058.9271.0771.940.00--926.94%
SPY210930C003230002020-12-23 12:21PM EST323.0058.7869.4470.230.00--125.64%
SPY210930C003240002021-02-25 2:53PM EST324.0070.5171.1771.790.00-1328.80%
SPY210930C003250002021-02-16 1:18PM EST325.0076.4270.3370.940.00-21528.68%
SPY210930C003260002021-02-19 2:09PM EST326.0074.0669.4870.090.00-131328.55%
SPY210930C003280002021-02-17 12:06PM EST328.0072.4867.8068.400.00-21128.30%
SPY210930C003290002021-02-19 12:07PM EST329.0072.0866.9667.560.00-84128.18%
SPY210930C003300002021-02-19 12:59PM EST330.0070.6066.1366.720.00-36728.06%
SPY210930C003310002021-02-22 3:40PM EST331.0067.2465.3065.880.00-51627.93%
SPY210930C003320002021-02-11 2:05PM EST332.0067.7164.4765.050.00-21527.81%
SPY210930C003330002021-02-19 2:09PM EST333.0068.2263.6464.220.00-1727.69%
SPY210930C003340002021-02-16 3:55PM EST334.0068.8062.8163.390.00-1427.57%
SPY210930C003350002021-02-22 11:23AM EST335.0064.3661.9962.560.00-12227.44%
SPY210930C003360002021-02-18 3:41PM EST336.0066.2261.1761.740.00-431027.32%
SPY210930C003370002021-02-08 2:07PM EST337.0063.1960.3560.920.00-524427.20%
SPY210930C003380002021-03-02 3:52PM EST338.0060.0959.5360.10-2.66-4.24%214627.07%
SPY210930C003390002021-02-11 1:18PM EST339.0062.3558.7259.280.00-21126.94%
SPY210930C003400002021-03-02 10:26AM EST340.0059.5357.9158.47+2.18+3.80%13426.82%
SPY210930C003410002021-01-04 2:57PM EST341.0044.8655.2055.780.00-4924.60%
SPY210930C003420002021-02-16 1:15PM EST342.0062.3756.3056.850.00-1926.58%
SPY210930C003430002021-02-19 2:55PM EST343.0059.5655.5056.050.00-2926.46%
SPY210930C003440002021-02-12 2:58PM EST344.0059.1654.7055.240.00-2726.32%
SPY210930C003450002021-03-01 1:12PM EST345.0055.2253.9054.440.00-53826.20%
SPY210930C003460002021-02-25 3:36PM EST346.0051.2553.1153.650.00-130326.08%
SPY210930C003470002021-02-08 1:51PM EST347.0055.2452.3252.850.00-2825.95%
SPY210930C003480002021-02-03 11:41AM EST348.0050.0051.5352.060.00-14325.82%
SPY210930C003490002021-02-17 11:31AM EST349.0055.2850.7451.270.00-2825.70%
SPY210930C003500002021-03-02 10:26AM EST350.0051.4949.9650.49-0.48-0.92%111325.57%
SPY210930C003510002021-02-25 12:17PM EST351.0049.7549.1849.700.00-1525.44%
SPY210930C003520002021-02-16 10:02AM EST352.0050.2748.4048.92-4.62-8.42%1325.31%
SPY210930C003530002020-12-01 1:35PM EST353.0033.8539.3840.030.00-1216.60%
SPY210930C003540002021-02-24 2:45PM EST354.0051.0146.8647.380.00-170225.06%
SPY210930C003550002021-03-02 3:36PM EST355.0046.9046.0946.61-2.19-4.46%15224.94%
SPY210930C003560002021-03-02 3:46PM EST356.0046.3345.3345.84-2.56-5.24%11024.80%
SPY210930C003570002021-02-08 11:21AM EST357.0047.6344.5745.080.00-43024.68%
SPY210930C003580002021-03-01 3:40PM EST358.0045.9543.8244.320.00-81524.55%
SPY210930C003590002021-02-18 1:06PM EST359.0046.2043.0643.560.00-2424.42%
SPY210930C003600002021-03-02 2:49PM EST360.0043.8042.3242.81-0.26-0.59%152824.29%
SPY210930C003610002020-12-17 2:11PM EST361.0031.8134.6034.970.00-317217.26%
SPY210930C003620002021-02-16 3:50PM EST362.0046.5240.8341.320.00-149924.03%
SPY210930C003630002021-02-11 11:39AM EST363.0044.8540.0940.580.00-47823.91%
SPY210930C003640002021-02-11 11:54AM EST364.0043.7539.3639.840.00-49024923.77%
SPY210930C003650002021-03-02 2:56PM EST365.0040.2438.6339.11-0.81-1.97%125823.64%
SPY210930C003660002021-02-26 10:29AM EST366.0035.1837.9038.380.00-717923.51%
SPY210930C003670002021-03-01 3:56PM EST367.0038.9337.1837.650.00-827423.38%
SPY210930C003680002021-02-02 3:50PM EST368.0035.9136.4636.930.00-21623.25%
SPY210930C003690002021-02-08 2:12PM EST369.0038.5335.7536.220.00-22823.12%
SPY210930C003700002021-02-26 2:36PM EST370.0036.1735.0435.50+2.82+8.46%447022.99%
SPY210930C003710002021-02-12 1:13PM EST371.0038.8534.3334.800.00-11822.86%
SPY210930C003720002021-02-26 9:58AM EST372.0032.3333.6334.090.00-23722.72%
SPY210930C003730002021-01-27 11:31AM EST373.0030.6429.4530.080.00-120819.64%
SPY210930C003740002021-02-22 12:21PM EST374.0034.1832.2532.700.00-22422.46%
SPY210930C003750002021-03-02 1:03PM EST375.0033.0531.5632.01-2.93-8.14%110422.33%
SPY210930C003760002021-02-09 9:37AM EST376.0034.3730.8831.320.00-11022.19%
SPY210930C003770002021-02-23 10:02AM EST377.0028.8930.2130.640.00-263522.06%
SPY210930C003780002021-02-18 10:42AM EST378.0032.5629.5329.970.00-22721.93%
SPY210930C003790002021-02-26 10:47AM EST379.0028.0528.8729.300.00-17621.80%
SPY210930C003800002021-02-26 3:28PM EST380.0029.3228.2228.640.00-644021.67%
SPY210930C003810002021-02-25 2:12PM EST381.0028.8527.5727.99+0.65+2.30%1021721.55%
SPY210930C003820002021-03-01 2:39PM EST382.0027.2026.9327.34-1.85-6.37%53221.42%
SPY210930C003830002021-02-26 12:08PM EST383.0025.6026.2926.700.00-2321.29%
SPY210930C003840002021-03-01 2:29PM EST384.0027.7525.6526.050.00-11921.15%
SPY210930C003850002021-03-02 1:09PM EST385.0026.2025.0325.42+1.39+5.60%161321.02%
SPY210930C003860002021-02-23 11:36AM EST386.0024.4724.4124.800.00-506620.90%
SPY210930C003870002021-03-01 9:34AM EST387.0023.5023.7924.180.00-13020.77%
SPY210930C003880002021-02-24 3:30PM EST388.0026.7023.1923.570.00-73520.64%
SPY210930C003890002021-03-02 2:23PM EST389.0023.6922.5922.96-0.31-1.29%117820.51%
SPY210930C003900002021-02-26 3:22PM EST390.0022.9022.0022.36+1.69+7.97%1073520.39%
SPY210930C003910002021-03-01 3:18PM EST391.0023.1421.4121.770.00-52620.26%
SPY210930C003920002021-02-24 2:33PM EST392.0023.9120.8321.190.00-213120.14%
SPY210930C003930002021-02-22 3:29PM EST393.0022.1320.2520.600.00-21320.00%
SPY210930C003940002021-02-24 2:55PM EST394.0022.5919.6920.020.00-12019.87%
SPY210930C003950002021-03-02 1:21PM EST395.0020.1719.1419.47+1.09+5.71%107319.75%
SPY210930C003960002021-02-25 10:19AM EST396.0020.8218.5918.910.00-1619.63%
SPY210930C003970002021-02-18 9:30AM EST397.0021.2718.0518.370.00-14019.51%
SPY210930C003980002021-02-19 2:29PM EST398.0020.5317.5217.830.00-1219.39%
SPY210930C003990002021-02-22 11:44AM EST399.0018.6117.0017.310.00-11419.28%
SPY210930C004000002021-03-02 4:00PM EST400.0016.6916.4916.79-0.55-3.19%1444219.16%
SPY210930C004010002021-02-26 3:46PM EST401.0015.6415.9816.280.00-41619.04%
SPY210930C004020002021-01-13 1:03PM EST402.0013.1619.8220.080.00-1122.64%
SPY210930C004030002021-02-25 1:48PM EST403.0015.2215.0015.280.00-11118.81%
SPY210930C004050002021-02-22 12:15PM EST405.0015.6014.0714.340.00-44118.60%
SPY210930C004060002021-02-01 10:13AM EST406.0011.1313.6213.880.00--818.50%
SPY210930C004070002021-02-01 10:13AM EST407.0010.7713.1713.430.00-324018.39%
SPY210930C004080002021-02-19 2:25PM EST408.0015.5312.7413.000.00-13218.30%
SPY210930C004090002021-02-01 10:13AM EST409.0010.0512.3112.560.00--1218.20%
SPY210930C004100002021-03-01 9:30AM EST410.0011.8011.8912.140.00-5523518.10%
SPY210930C004110002021-02-25 11:47AM EST411.0012.1311.4911.730.00--218.00%
SPY210930C004120002021-01-28 3:47PM EST412.0010.879.219.550.00--816.25%
SPY210930C004130002021-02-22 9:36AM EST413.0011.8910.7110.940.00-56617.82%
SPY210930C004140002021-02-01 10:14AM EST414.008.4410.3310.560.00-637117.73%
SPY210930C004150002021-02-26 1:02PM EST415.0010.719.9610.19+1.21+12.74%1026217.65%
SPY210930C004160002021-02-23 3:51PM EST416.0010.599.619.830.00-24417.57%
SPY210930C004170002021-02-01 10:13AM EST417.007.559.259.470.00-273517.48%
SPY210930C004180002021-02-01 10:13AM EST418.007.288.919.120.00--1017.39%
SPY210930C004200002021-03-02 9:43AM EST420.008.848.278.48-0.10-1.12%157217.25%
SPY210930C004250002021-03-02 10:54AM EST425.007.066.837.01-0.02-0.28%62,25716.90%
SPY210930C004300002021-02-26 11:34AM EST430.006.015.635.79+0.70+13.18%12,15316.65%
SPY210930C004350002021-02-26 2:21PM EST435.004.014.624.770.00-257916.44%
SPY210930C004400002021-03-02 11:44AM EST440.003.833.793.92-0.55-12.56%192716.29%
SPY210930C004450002021-02-22 10:19AM EST445.003.543.113.210.00-1255916.16%
SPY210930C004500002021-03-02 3:11PM EST450.002.812.552.64-0.10-3.44%41,62816.09%
SPY210930C004550002021-02-25 3:27PM EST455.002.102.082.170.00-71316.04%
SPY210930C004600002021-02-25 12:50PM EST460.001.821.691.780.00-22716.01%
SPY210930C004650002021-03-01 11:48AM EST465.001.551.401.47+0.03+1.97%111916.02%
SPY210930C004700002021-02-19 10:44AM EST470.001.641.141.210.00-1011916.03%
SPY210930C004750002021-03-01 3:25PM EST475.001.070.931.000.00-89516.07%
SPY210930C004800002021-03-01 10:28AM EST480.000.810.760.820.00-212816.09%
SPY210930C004850002021-03-01 2:43PM EST485.000.720.620.680.00-13416.14%
SPY210930C004900002021-02-18 2:41PM EST490.000.750.500.570.00-11816.24%
SPY210930C004950002021-02-25 10:59AM EST495.000.550.410.480.00-32216.34%
SPY210930C005000002021-02-25 3:23PM EST500.000.370.370.400.00-263916.42%
SPY210930C005050002021-02-22 4:14PM EST505.000.370.280.340.00-51116.54%
Putsfür30. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210930P002300002021-02-26 2:25PM EST230.002.442.462.550.00-314043.83%
SPY210930P002350002021-02-26 2:10PM EST235.003.242.642.790.00-24443.15%
SPY210930P002400002021-02-26 10:46AM EST240.003.582.863.010.00-13442.35%
SPY210930P002450002021-02-25 3:28PM EST245.003.993.103.250.00-57941.58%
SPY210930P002500002021-03-01 12:09PM EST250.003.313.363.510.00-160040.83%
SPY210930P002550002021-02-25 2:12PM EST255.004.213.633.790.00-11,60040.08%
SPY210930P002600002021-03-01 10:57AM EST260.003.983.934.080.00-41,23839.32%
SPY210930P002650002021-02-25 1:21PM EST265.004.924.244.410.00-12,29338.61%
SPY210930P002700002021-03-01 10:57AM EST270.004.654.594.750.00-41,41137.87%
SPY210930P002750002021-02-26 11:25AM EST275.006.194.975.130.00-233237.18%
SPY210930P002800002021-03-01 1:49PM EST280.005.305.385.540.00-28689336.50%
SPY210930P002850002021-02-26 12:48PM EST285.006.785.815.980.00-413935.82%
SPY210930P002900002021-02-26 2:27PM EST290.007.706.296.450.00-421735.14%
SPY210930P002950002021-03-01 10:58AM EST295.006.766.806.970.00-430034.50%
SPY210930P003000002021-03-01 2:50PM EST300.007.357.357.52+0.23+3.23%981133.84%
SPY210930P003040002021-02-25 2:08PM EST304.008.907.827.990.00-1724633.33%
SPY210930P003050002021-02-26 10:34AM EST305.0010.427.948.120.00-921033.21%
SPY210930P003060002021-02-25 12:25PM EST306.008.958.068.240.00-114533.07%
SPY210930P003070002021-02-25 12:25PM EST307.009.078.198.370.00-510832.95%
SPY210930P003080002021-03-02 1:35PM EST308.008.078.318.49-0.05-0.62%111932.81%
SPY210930P003090002021-02-26 10:28AM EST309.008.248.448.620.00-82532.68%
SPY210930P003100002021-03-02 1:35PM EST310.008.338.578.75-1.87-18.33%435432.56%
SPY210930P003110002021-02-26 10:29AM EST311.0011.408.718.890.00-14532.44%
SPY210930P003120002021-02-22 9:32AM EST312.0010.038.849.020.00-1332.30%
SPY210930P003130002021-01-27 2:29PM EST313.0013.5310.8611.200.00-454934.92%
SPY210930P003140002021-02-25 12:57PM EST314.0011.029.119.300.00-24632.05%
SPY210930P003150002021-02-25 12:11PM EST315.0010.189.259.440.00-152931.93%
SPY210930P003160002021-02-23 9:34AM EST316.0011.389.409.580.00-257131.79%
SPY210930P003170002021-01-27 2:29PM EST317.0014.2911.5211.870.00-444434.44%
SPY210930P003180002021-02-18 9:30AM EST318.0010.779.699.870.00-34731.54%
SPY210930P003190002021-02-26 10:28AM EST319.009.539.8310.020.00-132731.41%
SPY210930P003200002021-03-01 4:01PM EST320.009.759.9810.170.00-740031.28%
SPY210930P003210002021-02-19 2:02PM EST321.0010.8110.1410.330.00-14031.17%
SPY210930P003220002021-02-19 12:59PM EST322.0010.0010.2910.480.00-127831.03%
SPY210930P003230002021-02-19 12:07PM EST323.0010.1010.4510.640.00-714030.91%
SPY210930P003240002021-01-27 2:29PM EST324.0015.6812.7613.130.00-389233.61%
SPY210930P003250002021-02-25 3:21PM EST325.0010.4910.7610.960.00-27330.66%
SPY210930P003260002021-02-19 2:09PM EST326.0011.6210.9311.120.00-1323230.52%
SPY210930P003270002021-01-27 2:29PM EST327.0016.3413.3213.700.00-161733.25%
SPY210930P003280002021-02-09 2:25PM EST328.0011.9011.2611.460.00-1530.28%
SPY210930P003290002021-03-01 12:48PM EST329.0011.1111.4211.630.00-115430.15%
SPY210930P003300002021-03-01 10:43AM EST330.0011.4511.6011.800.00-132430.02%
SPY210930P003310002021-02-11 1:41PM EST331.0012.8211.7711.980.00-21329.90%
SPY210930P003320002021-02-22 1:31PM EST332.0011.5511.9512.150.00-125629.76%
SPY210930P003330002021-02-25 3:23PM EST333.0012.1312.1312.340.00-115729.65%
SPY210930P003340002021-02-16 3:55PM EST334.0012.7012.3112.520.00-18729.52%
SPY210930P003350002021-02-26 12:08PM EST335.0012.1512.4912.700.00-217029.38%
SPY210930P003360002021-02-18 3:41PM EST336.0013.3412.6812.890.00-42029.26%
SPY210930P003370002021-02-26 10:28AM EST337.0013.0012.8613.080.00-18529.13%
SPY210930P003380002020-12-21 9:57AM EST338.0020.3214.5514.740.00--430.61%
SPY210930P003390002021-01-06 1:34PM EST339.0016.1714.2014.520.00-19130.02%
SPY210930P003400002021-03-01 2:27PM EST340.0012.8913.4413.660.00-122528.74%
SPY210930P003410002021-01-13 12:29PM EST341.0016.3813.5813.730.00-808628.48%
SPY210930P003420002021-02-23 12:39PM EST342.0016.2713.8414.070.00-18928.49%
SPY210930P003430002021-03-01 3:59PM EST343.0013.5614.0414.270.00-359628.36%
SPY210930P003440002021-02-08 10:31AM EST344.0013.7614.2514.480.00-171828.23%
SPY210930P003450002021-02-22 9:30AM EST345.0016.1014.4614.690.00-205528.10%
SPY210930P003460002021-02-22 3:50PM EST346.0016.1014.6714.900.00-52627.97%
SPY210930P003470002021-03-02 1:30PM EST347.0014.3114.8815.12-1.25-8.03%8447527.84%
SPY210930P003480002021-03-01 3:59PM EST348.0014.5215.1015.33-0.05-0.34%124227.71%
SPY210930P003490002021-03-02 1:36PM EST349.0014.7115.3115.550.00-6527.57%
SPY210930P003500002021-03-01 3:22PM EST350.0014.7515.5315.780.00-6945427.45%
SPY210930P003510002021-01-15 10:25AM EST351.0021.0916.3816.540.00-2627.85%
SPY210930P003520002021-03-01 2:03PM EST352.0015.3815.9916.230.00-111727.18%
SPY210930P003530002021-02-09 9:36AM EST353.0015.6416.2216.470.00-192227.06%
SPY210930P003540002021-02-18 11:47AM EST354.0017.7616.4516.700.00-172526.92%
SPY210930P003550002021-02-23 12:28PM EST355.0019.0916.6816.940.00-20256326.79%
SPY210930P003560002020-11-16 10:00AM EST356.0027.6925.1625.440.00-202034.51%
SPY210930P003570002021-02-12 1:33PM EST357.0017.6417.1617.420.00-31226.52%
SPY210930P003580002021-02-26 11:39AM EST358.0019.3517.4117.670.00-120226.38%
SPY210930P003590002021-01-21 9:53AM EST359.0019.6818.1018.680.00-1326.97%
SPY210930P003600002021-02-26 2:32PM EST360.0020.5017.9118.180.00-1931526.12%
SPY210930P003610002021-02-22 12:25PM EST361.0019.2818.1718.440.00-201125.99%
SPY210930P003620002021-03-01 11:09AM EST362.0017.7718.4318.700.00-196625.85%
SPY210930P003630002021-02-04 1:15PM EST363.0020.5518.6918.970.00-11025.72%
SPY210930P003640002021-02-22 9:30AM EST364.0020.4318.9619.240.00-1625.59%
SPY210930P003650002021-03-01 10:58AM EST365.0018.8319.2319.510.00-212225.45%
SPY210930P003660002021-02-23 9:50AM EST366.0023.7119.5019.790.00-11225.32%
SPY210930P003670002021-01-28 10:14AM EST367.0026.0123.1623.740.00-2428.51%
SPY210930P003680002021-02-12 1:33PM EST368.0019.7620.0720.36-0.68-3.33%1525.06%
SPY210930P003690002021-01-27 3:10PM EST369.0029.0323.8024.390.00-1628.28%
SPY210930P003700002021-03-02 11:58AM EST370.0020.6520.6520.95+0.42+2.08%1141324.79%
SPY210930P003710002021-02-09 12:19PM EST371.0021.5220.9521.250.00-11424.66%
SPY210930P003720002021-02-25 3:36PM EST372.0025.7521.2521.560.00-252824.53%
SPY210930P003730002021-02-02 2:44PM EST373.0025.4221.5621.870.00-1724.40%
SPY210930P003740002021-02-03 2:20PM EST374.0025.1621.8722.190.00-11924.28%
SPY210930P003750002021-03-02 1:37PM EST375.0021.3322.1922.51-1.58-6.90%119724.15%
SPY210930P003760002021-01-25 9:41AM EST376.0025.1322.7523.090.00-2424.24%
SPY210930P003770002021-02-17 1:49PM EST377.0023.2722.8423.170.00-201623.89%
SPY210930P003780002021-02-18 1:34PM EST378.0023.5023.1823.510.00-207723.76%
SPY210930P003790002021-02-26 1:47PM EST379.0026.5023.5223.850.00-13023.63%
SPY210930P003800002021-03-02 11:19AM EST380.0023.9723.8624.20+0.98+4.26%148123.51%
SPY210930P003810002021-03-01 1:48PM EST381.0023.3824.2124.560.00-33423.39%
SPY210930P003820002021-03-01 9:30AM EST382.0025.6624.5724.920.00-21323.26%
SPY210930P003830002021-02-26 2:24PM EST383.0028.6124.9325.290.00-361623.14%
SPY210930P003840002021-02-26 12:09PM EST384.0027.6625.3025.670.00-1423.02%
SPY210930P003850002021-03-02 11:35AM EST385.0025.8525.6826.05+0.93+3.73%118822.90%
SPY210930P003860002021-02-26 10:45AM EST386.0026.4926.0626.430.00-1322.77%
SPY210930P003870002021-02-08 12:03PM EST387.0027.2426.4426.830.00-3422.66%
SPY210930P003880002021-02-25 1:04PM EST388.0030.6026.8327.220.00-43022.53%
SPY210930P003890002021-03-01 3:53PM EST389.0026.5227.2327.630.00-11522.41%
SPY210930P003900002021-03-02 12:58PM EST390.0026.9227.6428.05-1.15-4.10%41,15122.30%
SPY210930P003910002021-02-24 2:11PM EST391.0026.9928.0528.460.00-22222.18%
SPY210930P003920002021-02-24 3:37PM EST392.0027.0028.4728.890.00-4822.06%
SPY210930P003930002021-02-23 9:30AM EST393.0031.1628.9029.330.00-51321.95%
SPY210930P003940002021-02-16 9:45AM EST394.0028.0029.3329.770.00-1321.84%
SPY210930P003950002021-02-18 2:54PM EST395.0029.5529.7830.22+0.90+3.14%4721.73%
SPY210930P003960002021-02-23 11:10AM EST396.0032.3730.2330.680.00-101021.62%
SPY210930P003980002021-02-23 10:35AM EST398.0034.2031.1531.630.00-5221.41%
SPY210930P003990002021-03-01 3:12PM EST399.0030.0931.6332.110.00-2121.30%
SPY210930P004000002021-02-24 11:05AM EST400.0032.1232.1132.610.00-111121.21%
SPY210930P004010002021-02-08 1:01PM EST401.0033.2732.6133.110.00--121.11%
SPY210930P004020002021-02-16 12:12AM EST402.0032.6833.1233.630.00--221.02%
SPY210930P004030002021-02-25 2:01PM EST403.0036.7033.6334.150.00-11320.92%
SPY210930P004040002021-02-16 12:12AM EST404.0033.7534.1534.680.00--120.83%
SPY210930P004050002021-02-19 10:29AM EST405.0033.7234.6835.230.00-12620.75%
SPY210930P004080002021-02-17 3:40PM EST408.0035.0736.3436.920.00-4120.51%
SPY210930P004090002021-02-25 9:36AM EST409.0035.0436.9137.500.00--520.43%
SPY210930P004100002021-02-25 9:36AM EST410.0035.6137.5038.100.00-32420.37%
SPY210930P004150002021-02-17 2:39PM EST415.0039.5140.4341.280.00-2220.12%
SPY210930P004160002021-02-16 12:12AM EST416.0041.7741.0741.930.00--120.06%
SPY210930P004180002021-02-12 3:34PM EST418.0041.1042.3743.260.00-3519.97%
SPY210930P004200002021-03-02 2:49PM EST420.0042.9743.7244.64-6.53-13.19%1419.90%
SPY210930P004250002021-03-02 3:47PM EST425.0047.1047.2448.24+1.37+3.00%1119.77%
SPY210930P004300002021-03-02 3:04PM EST430.0050.0651.0552.08-1.55-3.00%1119.75%
SPY210930P004350002021-02-22 10:59AM EST435.0055.9954.9556.120.00-1119.83%
SPY210930P004400002021-02-26 9:42AM EST440.0059.5159.1960.30-3.24-5.16%2519.95%
SPY210930P004550002021-02-10 2:38PM EST455.0070.2072.4573.630.00-2120.75%
SPY210930P004650002021-02-17 9:59AM EST465.0078.9381.6582.940.00--121.51%
SPY210930P004700002021-02-04 2:06PM EST470.0088.8086.4787.690.00--021.95%
SPY210930P004750002021-02-23 1:53PM EST475.0094.5391.2592.480.00-1222.42%
SPY210930P004800002021-02-09 10:56AM EST480.0093.9996.0797.310.00--65222.91%
SPY210930P004950002021-02-01 1:28PM EST495.00121.82110.70111.970.00-2224.53%