Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.299,40 -3,50 (-0,15%) EUR/USD
1,0670 -0,0055 (-0,51%) Bitcoin EUR
56.640,20 -2.750,43 (-4,63%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 395.00 | 116.41 | 107.21 | 110.10 | 0.00 | - | 2 | 5 | 58.19% |
| SPY240524C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 110.49 | 101.94 | 105.13 | 0.00 | - | 10 | 24 | 54.82% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 405.00 | 106.45 | 96.97 | 100.16 | 0.00 | - | 15 | 16 | 52.59% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 92.50 | 92.01 | 95.60 | 0.00 | - | 2 | 5 | 51.76% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 415.00 | 92.93 | 87.55 | 90.02 | 0.00 | - | 2 | 2 | 55.93% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 420.00 | 79.38 | 82.38 | 85.67 | 0.00 | - | 50 | 52 | 56.20% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 425.00 | 84.08 | 77.42 | 80.71 | 0.00 | - | 1 | 63 | 53.60% |
| SPY240524C00430000 | 2024-04-30 1:01PM EDT | 430.00 | 77.11 | 72.86 | 75.33 | +9.11 | +13.40% | 15 | 4 | 49.24% |
| SPY240524C00435000 | 2024-04-30 4:00PM EDT | 435.00 | 69.17 | 67.50 | 70.37 | -6.56 | -8.66% | 1 | 15 | 46.69% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 440.00 | 71.77 | 62.28 | 65.84 | 0.00 | - | 12 | 17 | 45.77% |
| SPY240524C00445000 | 2024-04-29 9:58AM EDT | 445.00 | 66.76 | 58.01 | 60.47 | 0.00 | - | 15 | 26 | 41.63% |
| SPY240524C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 58.06 | 52.48 | 55.96 | -2.80 | -4.60% | 2 | 44 | 40.60% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 455.00 | 50.90 | 47.45 | 51.04 | 0.00 | - | 5 | 18 | 38.03% |
| SPY240524C00460000 | 2024-04-29 1:27PM EDT | 460.00 | 52.62 | 42.56 | 44.87 | 0.00 | - | 8 | 25 | 31.31% |
| SPY240524C00465000 | 2024-04-29 11:55AM EDT | 465.00 | 46.96 | 37.80 | 40.22 | 0.00 | - | 1 | 153 | 29.76% |
| SPY240524C00470000 | 2024-04-29 1:44PM EDT | 470.00 | 42.90 | 33.01 | 36.51 | 0.00 | - | 15 | 72 | 30.69% |
| SPY240524C00475000 | 2024-04-29 9:51AM EDT | 475.00 | 37.32 | 28.52 | 30.73 | 0.00 | - | 1 | 91 | 25.56% |
| SPY240524C00480000 | 2024-04-30 3:39PM EDT | 480.00 | 27.82 | 24.16 | 26.77 | -4.13 | -12.93% | 6 | 90 | 25.19% |
| SPY240524C00482000 | 2024-04-30 10:56AM EDT | 482.00 | 26.50 | 22.38 | 24.99 | +0.52 | +2.00% | 8 | 40 | 24.43% |
| SPY240524C00483000 | 2024-04-30 11:07AM EDT | 483.00 | 28.09 | 21.50 | 24.11 | -2.38 | -7.81% | 6 | 71 | 24.06% |
| SPY240524C00484000 | 2024-04-30 11:07AM EDT | 484.00 | 27.18 | 20.64 | 23.29 | +2.73 | +11.17% | 6 | 53 | 23.82% |
| SPY240524C00485000 | 2024-04-30 3:03PM EDT | 485.00 | 23.75 | 19.78 | 21.78 | -4.19 | -15.00% | 3 | 132 | 21.97% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 486.00 | 24.27 | 19.32 | 20.54 | 0.00 | - | 64 | 212 | 20.76% |
| SPY240524C00487000 | 2024-04-30 11:08AM EDT | 487.00 | 24.02 | 18.09 | 20.46 | -2.24 | -8.53% | 200 | 213 | 22.17% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 488.00 | 22.67 | 17.86 | 19.67 | 0.00 | - | 30 | 28 | 21.93% |
| SPY240524C00489000 | 2024-04-23 10:53AM EDT | 489.00 | 21.39 | 17.05 | 19.01 | 0.00 | - | - | 4 | 21.96% |
| SPY240524C00490000 | 2024-04-30 4:01PM EDT | 490.00 | 17.72 | 16.26 | 18.36 | -5.89 | -24.95% | 44 | 1,173 | 21.98% |
| SPY240524C00491000 | 2024-04-30 9:43AM EDT | 491.00 | 22.06 | 15.46 | 16.96 | -1.20 | -5.16% | 20 | 12 | 20.40% |
| SPY240524C00492000 | 2024-04-30 2:09PM EDT | 492.00 | 18.47 | 14.69 | 16.38 | -3.92 | -17.51% | 4 | 29 | 20.53% |
| SPY240524C00493000 | 2024-04-30 12:55PM EDT | 493.00 | 17.08 | 13.99 | 15.51 | -3.87 | -18.47% | 231 | 232 | 20.04% |
| SPY240524C00494000 | 2024-04-30 11:05AM EDT | 494.00 | 18.65 | 13.18 | 15.22 | -1.74 | -8.53% | 31 | 319 | 20.70% |
| SPY240524C00495000 | 2024-04-30 4:04PM EDT | 495.00 | 13.72 | 12.50 | 14.40 | -4.73 | -25.64% | 72 | 1,214 | 20.26% |
| SPY240524C00496000 | 2024-04-30 2:23PM EDT | 496.00 | 15.20 | 11.54 | 13.30 | -3.62 | -19.23% | 2 | 271 | 19.25% |
| SPY240524C00497000 | 2024-04-29 3:01PM EDT | 497.00 | 16.30 | 10.45 | 12.98 | -0.50 | -2.98% | 1 | 552 | 19.75% |
| SPY240524C00498000 | 2024-04-30 11:12AM EDT | 498.00 | 14.33 | 9.97 | 12.30 | -3.31 | -18.76% | 1 | 666 | 19.51% |
| SPY240524C00499000 | 2024-04-30 3:20PM EDT | 499.00 | 12.15 | 10.12 | 10.47 | -3.51 | -22.41% | 4 | 769 | 17.03% |
| SPY240524C00500000 | 2024-04-30 4:03PM EDT | 500.00 | 10.27 | 9.13 | 10.43 | -4.05 | -28.28% | 38 | 1,040 | 17.98% |
| SPY240524C00501000 | 2024-04-30 4:05PM EDT | 501.00 | 9.47 | 8.83 | 9.39 | -4.12 | -30.32% | 349 | 2,428 | 16.98% |
| SPY240524C00502000 | 2024-04-30 4:13PM EDT | 502.00 | 8.40 | 8.34 | 8.58 | -4.12 | -32.91% | 37 | 1,040 | 16.39% |
| SPY240524C00503000 | 2024-04-30 4:08PM EDT | 503.00 | 8.06 | 7.85 | 8.12 | -3.98 | -33.06% | 24 | 1,208 | 16.43% |
| SPY240524C00504000 | 2024-04-30 4:09PM EDT | 504.00 | 7.41 | 7.26 | 7.42 | -3.74 | -33.54% | 144 | 1,297 | 15.98% |
| SPY240524C00505000 | 2024-04-30 4:13PM EDT | 505.00 | 6.80 | 6.35 | 6.89 | -4.78 | -41.28% | 489 | 1,083 | 15.81% |
| SPY240524C00506000 | 2024-04-30 4:14PM EDT | 506.00 | 6.23 | 6.05 | 6.35 | -4.58 | -42.37% | 372 | 847 | 15.59% |
| SPY240524C00507000 | 2024-04-30 4:10PM EDT | 507.00 | 5.80 | 5.73 | 5.86 | -4.20 | -42.00% | 584 | 941 | 15.42% |
| SPY240524C00508000 | 2024-04-30 4:14PM EDT | 508.00 | 5.30 | 5.26 | 5.38 | -4.27 | -44.62% | 704 | 1,843 | 15.24% |
| SPY240524C00509000 | 2024-04-30 4:01PM EDT | 509.00 | 4.66 | 4.61 | 5.26 | -4.36 | -48.34% | 472 | 975 | 15.73% |
| SPY240524C00510000 | 2024-04-30 4:10PM EDT | 510.00 | 4.46 | 4.40 | 4.49 | -3.85 | -46.33% | 1,116 | 2,006 | 14.87% |
| SPY240524C00511000 | 2024-04-30 4:01PM EDT | 511.00 | 4.62 | 3.99 | 4.24 | -3.28 | -41.52% | 291 | 591 | 15.03% |
| SPY240524C00512000 | 2024-04-30 4:02PM EDT | 512.00 | 3.95 | 3.41 | 3.85 | -3.21 | -44.83% | 600 | 834 | 14.86% |
| SPY240524C00513000 | 2024-04-30 4:10PM EDT | 513.00 | 3.33 | 3.26 | 3.48 | -3.18 | -48.85% | 179 | 921 | 14.68% |
| SPY240524C00514000 | 2024-04-30 3:51PM EDT | 514.00 | 3.79 | 2.91 | 3.14 | -2.27 | -37.46% | 510 | 1,096 | 14.52% |
| SPY240524C00515000 | 2024-04-30 4:14PM EDT | 515.00 | 2.64 | 2.55 | 2.71 | -2.93 | -52.60% | 1,083 | 1,403 | 14.10% |
| SPY240524C00516000 | 2024-04-30 4:00PM EDT | 516.00 | 2.52 | 2.36 | 2.42 | -2.58 | -50.59% | 252 | 1,136 | 13.95% |
| SPY240524C00517000 | 2024-04-30 4:06PM EDT | 517.00 | 2.26 | 2.09 | 2.26 | -2.35 | -50.98% | 558 | 1,281 | 14.09% |
| SPY240524C00518000 | 2024-04-30 4:09PM EDT | 518.00 | 1.91 | 1.86 | 1.91 | -2.23 | -53.86% | 312 | 1,419 | 13.68% |
| SPY240524C00519000 | 2024-04-30 4:13PM EDT | 519.00 | 1.61 | 1.62 | 1.79 | -2.13 | -56.95% | 265 | 822 | 13.84% |
| SPY240524C00520000 | 2024-04-30 4:07PM EDT | 520.00 | 1.58 | 1.44 | 1.49 | -1.94 | -55.11% | 734 | 4,342 | 13.44% |
| SPY240524C00521000 | 2024-04-30 3:54PM EDT | 521.00 | 1.41 | 1.25 | 1.49 | -1.67 | -54.22% | 78 | 1,119 | 13.92% |
| SPY240524C00522000 | 2024-04-30 3:59PM EDT | 522.00 | 1.27 | 1.10 | 1.15 | -1.58 | -55.44% | 80 | 1,199 | 13.24% |
| SPY240524C00523000 | 2024-04-30 4:01PM EDT | 523.00 | 1.00 | 0.95 | 1.00 | -1.52 | -60.32% | 80 | 1,873 | 13.12% |
| SPY240524C00524000 | 2024-04-30 4:02PM EDT | 524.00 | 0.89 | 0.82 | 0.87 | -1.35 | -60.27% | 616 | 1,120 | 13.04% |
| SPY240524C00525000 | 2024-04-30 4:07PM EDT | 525.00 | 0.81 | 0.72 | 1.02 | -1.19 | -59.50% | 549 | 2,612 | 14.06% |
| SPY240524C00526000 | 2024-04-30 4:05PM EDT | 526.00 | 0.69 | 0.61 | 0.67 | -1.03 | -59.88% | 426 | 1,718 | 12.95% |
| SPY240524C00527000 | 2024-04-30 4:02PM EDT | 527.00 | 0.55 | 0.53 | 0.76 | -0.75 | -57.69% | 83 | 1,454 | 13.78% |
| SPY240524C00528000 | 2024-04-30 3:54PM EDT | 528.00 | 0.52 | 0.26 | 0.69 | -0.61 | -53.98% | 132 | 4,085 | 13.83% |
| SPY240524C00529000 | 2024-04-30 4:07PM EDT | 529.00 | 0.44 | 0.39 | 0.48 | -0.51 | -53.68% | 42 | 2,036 | 13.07% |
| SPY240524C00530000 | 2024-04-30 4:06PM EDT | 530.00 | 0.39 | 0.34 | 0.37 | -0.60 | -60.61% | 476 | 2,038 | 12.72% |
| SPY240524C00531000 | 2024-04-30 4:00PM EDT | 531.00 | 0.33 | 0.29 | 0.32 | -0.53 | -61.63% | 164 | 775 | 12.70% |
| SPY240524C00532000 | 2024-04-30 4:14PM EDT | 532.00 | 0.26 | 0.24 | 0.28 | -0.47 | -64.38% | 100 | 788 | 12.70% |
| SPY240524C00533000 | 2024-04-30 3:54PM EDT | 533.00 | 0.28 | 0.20 | 0.24 | -0.19 | -40.43% | 21 | 1,876 | 12.67% |
| SPY240524C00534000 | 2024-04-30 4:00PM EDT | 534.00 | 0.21 | 0.18 | 0.21 | -0.34 | -61.82% | 33 | 576 | 12.70% |
| SPY240524C00535000 | 2024-04-30 4:01PM EDT | 535.00 | 0.17 | 0.15 | 0.18 | -0.23 | -57.50% | 131 | 646 | 12.67% |
| SPY240524C00536000 | 2024-04-30 3:53PM EDT | 536.00 | 0.18 | 0.13 | 0.16 | -0.24 | -57.14% | 4 | 544 | 12.75% |
| SPY240524C00537000 | 2024-04-30 11:21AM EDT | 537.00 | 0.23 | 0.11 | 0.14 | -0.03 | -11.54% | 7 | 382 | 12.77% |
| SPY240524C00538000 | 2024-04-30 3:51PM EDT | 538.00 | 0.14 | 0.09 | 0.12 | -0.22 | -61.11% | 7 | 919 | 12.75% |
| SPY240524C00539000 | 2024-04-30 4:01PM EDT | 539.00 | 0.10 | 0.08 | 0.11 | -0.18 | -64.29% | 8 | 863 | 12.89% |
| SPY240524C00540000 | 2024-04-30 4:02PM EDT | 540.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 106 | 1,008 | 12.79% |
| SPY240524C00545000 | 2024-04-30 3:55PM EDT | 545.00 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 100 | 1,197 | 14.36% |
| SPY240524C00550000 | 2024-04-30 4:00PM EDT | 550.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 48 | 852 | 14.06% |
| SPY240524C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 3 | 676 | 18.04% |
| SPY240524C00560000 | 2024-04-30 2:11PM EDT | 560.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 62 | 535 | 16.41% |
| SPY240524C00565000 | 2024-04-30 2:27PM EDT | 565.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 10 | 396 | 21.09% |
| SPY240524C00570000 | 2024-04-30 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 1 | 64 | 22.44% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 575.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 23.73% |
| SPY240524C00580000 | 2024-04-25 10:32AM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 19.53% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 585.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 26.29% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 530 | 21.68% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 595.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 28.52% |
| SPY240524C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 22 | 29.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00395000 | 2024-04-30 11:58AM EDT | 395.00 | 0.11 | 0.05 | 0.25 | +0.02 | +22.22% | 9 | 85 | 41.94% |
| SPY240524P00400000 | 2024-04-30 3:55PM EDT | 400.00 | 0.12 | 0.04 | 0.12 | +0.02 | +20.00% | 11 | 386 | 36.33% |
| SPY240524P00405000 | 2024-04-30 1:52PM EDT | 405.00 | 0.12 | 0.01 | 0.27 | +0.01 | +9.09% | 4 | 12,528 | 38.53% |
| SPY240524P00410000 | 2024-04-29 9:35AM EDT | 410.00 | 0.13 | 0.01 | 0.28 | 0.00 | - | 1 | 936 | 36.77% |
| SPY240524P00415000 | 2024-04-30 12:37PM EDT | 415.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 1,888 | 35.21% |
| SPY240524P00420000 | 2024-04-30 12:34PM EDT | 420.00 | 0.15 | 0.09 | 0.31 | +0.01 | +7.14% | 2 | 1,135 | 33.47% |
| SPY240524P00425000 | 2024-04-30 9:38AM EDT | 425.00 | 0.15 | 0.17 | 0.33 | +0.01 | +7.14% | 1 | 1,838 | 31.86% |
| SPY240524P00430000 | 2024-04-30 4:07PM EDT | 430.00 | 0.19 | 0.19 | 0.35 | +0.02 | +11.76% | 8 | 1,938 | 30.23% |
| SPY240524P00435000 | 2024-04-30 3:38PM EDT | 435.00 | 0.19 | 0.21 | 0.38 | 0.00 | - | 424 | 1,104 | 28.69% |
| SPY240524P00440000 | 2024-04-30 4:01PM EDT | 440.00 | 0.25 | 0.23 | 0.27 | +0.04 | +19.05% | 171 | 510 | 25.29% |
| SPY240524P00445000 | 2024-04-30 3:48PM EDT | 445.00 | 0.25 | 0.26 | 0.29 | +0.02 | +8.70% | 888 | 1,381 | 23.71% |
| SPY240524P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 0.33 | 0.31 | 0.35 | +0.07 | +26.92% | 220 | 1,756 | 22.53% |
| SPY240524P00455000 | 2024-04-30 3:53PM EDT | 455.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 280 | 2,709 | 21.14% |
| SPY240524P00460000 | 2024-04-30 4:09PM EDT | 460.00 | 0.46 | 0.25 | 0.49 | +0.12 | +35.29% | 318 | 1,786 | 19.95% |
| SPY240524P00465000 | 2024-04-30 3:53PM EDT | 465.00 | 0.57 | 0.58 | 0.62 | +0.18 | +46.15% | 217 | 3,099 | 18.85% |
| SPY240524P00470000 | 2024-04-30 4:01PM EDT | 470.00 | 1.91 | 0.58 | 0.81 | +1.42 | +289.80% | 107 | 2,178 | 17.82% |
| SPY240524P00475000 | 2024-04-30 4:06PM EDT | 475.00 | 1.05 | 1.06 | 1.10 | +0.42 | +66.67% | 1,298 | 13,972 | 16.93% |
| SPY240524P00480000 | 2024-04-30 4:13PM EDT | 480.00 | 1.53 | 1.48 | 1.53 | +0.64 | +71.91% | 21,046 | 5,909 | 16.11% |
| SPY240524P00481000 | 2024-04-30 2:28PM EDT | 481.00 | 1.70 | 1.59 | 1.63 | +0.72 | +73.47% | 19 | 1,178 | 15.93% |
| SPY240524P00482000 | 2024-04-30 3:59PM EDT | 482.00 | 1.75 | 1.70 | 1.76 | +0.53 | +43.44% | 70 | 737 | 15.83% |
| SPY240524P00483000 | 2024-04-30 3:59PM EDT | 483.00 | 1.88 | 1.82 | 1.87 | +0.74 | +64.91% | 19 | 722 | 15.63% |
| SPY240524P00484000 | 2024-04-30 4:06PM EDT | 484.00 | 1.93 | 1.96 | 2.01 | +0.74 | +62.18% | 114 | 969 | 15.50% |
| SPY240524P00485000 | 2024-04-30 4:05PM EDT | 485.00 | 2.09 | 2.09 | 2.30 | +0.97 | +86.61% | 329 | 2,017 | 15.76% |
| SPY240524P00486000 | 2024-04-30 3:58PM EDT | 486.00 | 2.24 | 2.25 | 2.31 | +0.89 | +65.93% | 328 | 714 | 15.21% |
| SPY240524P00487000 | 2024-04-30 4:07PM EDT | 487.00 | 2.40 | 2.31 | 2.48 | +1.09 | +83.21% | 126 | 1,138 | 15.08% |
| SPY240524P00488000 | 2024-04-30 4:05PM EDT | 488.00 | 2.65 | 2.58 | 2.65 | +1.11 | +72.08% | 142 | 1,330 | 14.91% |
| SPY240524P00489000 | 2024-04-30 4:06PM EDT | 489.00 | 2.75 | 2.76 | 2.83 | +1.29 | +88.36% | 142 | 3,056 | 14.75% |
| SPY240524P00490000 | 2024-04-30 4:12PM EDT | 490.00 | 3.06 | 2.96 | 3.04 | +1.45 | +90.06% | 22,738 | 7,094 | 14.62% |
| SPY240524P00491000 | 2024-04-30 4:01PM EDT | 491.00 | 3.40 | 3.20 | 3.39 | +1.61 | +89.94% | 79 | 1,043 | 14.78% |
| SPY240524P00492000 | 2024-04-30 4:06PM EDT | 492.00 | 3.36 | 3.30 | 3.60 | +1.57 | +87.71% | 261 | 1,656 | 14.59% |
| SPY240524P00493000 | 2024-04-30 4:03PM EDT | 493.00 | 3.56 | 3.51 | 3.93 | +1.18 | +49.58% | 98 | 1,545 | 14.62% |
| SPY240524P00494000 | 2024-04-30 4:10PM EDT | 494.00 | 3.97 | 3.89 | 3.98 | +1.69 | +74.12% | 199 | 2,753 | 14.01% |
| SPY240524P00495000 | 2024-04-30 4:05PM EDT | 495.00 | 4.06 | 4.16 | 4.64 | +1.83 | +82.06% | 575 | 13,458 | 14.66% |
| SPY240524P00496000 | 2024-04-30 4:02PM EDT | 496.00 | 4.65 | 4.44 | 4.55 | +2.12 | +83.79% | 215 | 1,682 | 13.72% |
| SPY240524P00497000 | 2024-04-30 4:11PM EDT | 497.00 | 4.80 | 4.60 | 4.89 | +2.11 | +78.44% | 893 | 1,535 | 13.62% |
| SPY240524P00498000 | 2024-04-30 4:13PM EDT | 498.00 | 5.21 | 4.94 | 5.20 | +2.51 | +92.96% | 225 | 1,206 | 13.43% |
| SPY240524P00499000 | 2024-04-30 4:00PM EDT | 499.00 | 5.65 | 5.37 | 5.71 | +2.75 | +94.83% | 715 | 2,245 | 13.59% |
| SPY240524P00500000 | 2024-04-30 4:13PM EDT | 500.00 | 5.96 | 5.59 | 6.02 | +2.81 | +89.21% | 2,495 | 9,853 | 13.32% |
| SPY240524P00501000 | 2024-04-30 4:00PM EDT | 501.00 | 6.34 | 6.00 | 6.68 | +3.04 | +92.12% | 145 | 1,058 | 13.68% |
| SPY240524P00502000 | 2024-04-30 4:13PM EDT | 502.00 | 6.69 | 6.48 | 6.81 | +3.14 | +88.45% | 188 | 1,108 | 12.98% |
| SPY240524P00503000 | 2024-04-30 4:03PM EDT | 503.00 | 6.77 | 6.85 | 7.24 | +2.47 | +57.44% | 1,188 | 2,169 | 12.81% |
| SPY240524P00504000 | 2024-04-30 4:13PM EDT | 504.00 | 7.66 | 7.30 | 7.67 | +3.48 | +83.25% | 7,855 | 1,538 | 12.59% |
| SPY240524P00505000 | 2024-04-30 4:14PM EDT | 505.00 | 8.05 | 7.59 | 8.34 | +3.69 | +84.63% | 595 | 1,659 | 12.79% |
| SPY240524P00506000 | 2024-04-30 4:07PM EDT | 506.00 | 8.33 | 7.68 | 8.77 | +3.30 | +65.61% | 268 | 770 | 12.48% |
| SPY240524P00507000 | 2024-04-30 4:05PM EDT | 507.00 | 8.73 | 8.04 | 9.31 | +3.74 | +74.95% | 435 | 869 | 12.33% |
| SPY240524P00508000 | 2024-04-30 4:13PM EDT | 508.00 | 9.67 | 9.34 | 9.93 | +4.42 | +84.19% | 580 | 1,238 | 12.30% |
| SPY240524P00509000 | 2024-04-30 3:54PM EDT | 509.00 | 10.09 | 9.91 | 10.52 | +4.37 | +76.40% | 193 | 896 | 12.15% |
| SPY240524P00510000 | 2024-04-30 4:01PM EDT | 510.00 | 11.00 | 9.50 | 11.13 | +4.83 | +78.28% | 297 | 2,208 | 11.98% |
| SPY240524P00511000 | 2024-04-30 3:57PM EDT | 511.00 | 11.00 | 11.15 | 12.18 | +4.45 | +67.94% | 39 | 554 | 12.73% |
| SPY240524P00512000 | 2024-04-30 4:01PM EDT | 512.00 | 12.53 | 10.79 | 12.69 | +5.56 | +79.77% | 25 | 1,096 | 12.26% |
| SPY240524P00513000 | 2024-04-30 4:01PM EDT | 513.00 | 13.21 | 11.40 | 13.15 | +5.51 | +71.56% | 16 | 820 | 11.57% |
| SPY240524P00514000 | 2024-04-30 1:11PM EDT | 514.00 | 11.04 | 12.00 | 14.31 | +1.79 | +19.35% | 38 | 1,107 | 12.53% |
| SPY240524P00515000 | 2024-04-30 4:01PM EDT | 515.00 | 13.54 | 13.56 | 14.83 | +4.99 | +58.36% | 26 | 378 | 11.85% |
| SPY240524P00516000 | 2024-04-30 3:53PM EDT | 516.00 | 13.97 | 13.49 | 16.21 | +4.72 | +51.03% | 55 | 773 | 13.38% |
| SPY240524P00517000 | 2024-04-30 3:54PM EDT | 517.00 | 14.94 | 14.52 | 16.98 | +5.04 | +50.91% | 103 | 132 | 13.31% |
| SPY240524P00518000 | 2024-04-30 3:55PM EDT | 518.00 | 15.84 | 15.33 | 17.85 | +5.32 | +50.57% | 140 | 264 | 13.47% |
| SPY240524P00519000 | 2024-04-30 1:15PM EDT | 519.00 | 14.93 | 16.19 | 18.71 | +2.75 | +22.58% | 4 | 461 | 13.57% |
| SPY240524P00520000 | 2024-04-30 11:19AM EDT | 520.00 | 13.95 | 17.01 | 19.60 | +2.21 | +18.82% | 2 | 571 | 13.73% |
| SPY240524P00521000 | 2024-04-30 2:14PM EDT | 521.00 | 15.78 | 17.91 | 20.30 | +2.54 | +19.18% | 2 | 232 | 13.25% |
| SPY240524P00522000 | 2024-04-30 2:19PM EDT | 522.00 | 17.87 | 18.82 | 21.43 | +4.66 | +35.28% | 174 | 379 | 14.14% |
| SPY240524P00523000 | 2024-04-24 12:52PM EDT | 523.00 | 19.52 | 19.75 | 22.37 | 0.00 | - | 1 | 300 | 14.39% |
| SPY240524P00524000 | 2024-04-30 3:57PM EDT | 524.00 | 21.10 | 20.71 | 23.54 | +5.74 | +37.37% | 105 | 110 | 15.41% |
| SPY240524P00525000 | 2024-04-30 2:26PM EDT | 525.00 | 20.48 | 21.70 | 24.60 | +4.89 | +31.37% | 146 | 87 | 16.07% |
| SPY240524P00526000 | 2024-04-30 2:26PM EDT | 526.00 | 20.62 | 22.70 | 25.34 | -2.13 | -9.36% | 123 | 1 | 15.63% |
| SPY240524P00527000 | 2024-04-30 2:08PM EDT | 527.00 | 21.10 | 23.70 | 26.54 | +0.85 | +4.20% | 74 | 1 | 16.77% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 528.00 | 18.25 | 24.70 | 27.54 | 0.00 | - | 1 | 1 | 17.21% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 529.00 | 24.70 | 25.70 | 28.87 | 0.00 | - | 64 | 0 | 18.78% |
| SPY240524P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 22.01 | 26.70 | 29.54 | 0.00 | - | 2 | 2 | 18.09% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 531.00 | 28.00 | 27.70 | 30.54 | 0.00 | - | 2 | 0 | 18.52% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 532.00 | 28.48 | 28.70 | 31.54 | 0.00 | - | 2 | 0 | 18.95% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 533.00 | 29.51 | 29.70 | 32.54 | 0.00 | - | 2 | 0 | 19.37% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 534.00 | 23.89 | 30.88 | 33.33 | 0.00 | - | 127 | 0 | 18.97% |
| SPY240524P00535000 | 2024-04-29 9:59AM EDT | 535.00 | 25.50 | 31.50 | 34.87 | 0.00 | - | 2 | 2 | 21.42% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 536.00 | 32.34 | 32.50 | 35.87 | 0.00 | - | 3 | 0 | 21.85% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 537.00 | 37.01 | 33.50 | 36.87 | 0.00 | - | 3 | 0 | 22.27% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 538.00 | 36.91 | 34.27 | 37.87 | 0.00 | - | 2 | 0 | 22.69% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 539.00 | 25.30 | 35.27 | 38.87 | 0.00 | - | 511 | 0 | 23.12% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 36.55 | 36.50 | 39.87 | 0.00 | - | 4 | 0 | 23.54% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 545.00 | 30.45 | 41.50 | 44.87 | 0.00 | - | - | 0 | 25.58% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 550.00 | 34.30 | 46.50 | 49.87 | 0.00 | - | 4 | 0 | 27.57% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 555.00 | 46.36 | 51.49 | 54.87 | 0.00 | - | 2 | 0 | 29.51% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 565.00 | 46.04 | 61.49 | 64.87 | 0.00 | - | 1 | 0 | 33.23% |
