Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
18.823,63 -45,73 (-0,24%) Euro Stoxx 50
5.081,95 -18,95 (-0,37%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.389,50 -5,40 (-0,23%) EUR/USD
1,0877 -0,0011 (-0,10%) Bitcoin EUR
60.973,09 +3.726,00 (+6,51%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-15 1:15PM EDT | 350.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240607C00370000 | 2024-05-15 1:15PM EDT | 370.00 | 160.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 380.00 | 129.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 395.00 | 117.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00400000 | 2024-05-09 10:21AM EDT | 400.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00405000 | 2024-05-06 10:04AM EDT | 405.00 | 111.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00420000 | 2024-05-13 12:46PM EDT | 420.00 | 102.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240607C00430000 | 2024-05-14 10:15AM EDT | 430.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00435000 | 2024-05-14 12:41PM EDT | 435.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240607C00440000 | 2024-05-14 11:46AM EDT | 440.00 | 82.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00445000 | 2024-05-15 1:35PM EDT | 445.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00450000 | 2024-05-13 3:15PM EDT | 450.00 | 72.94 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240607C00455000 | 2024-05-10 1:56PM EDT | 455.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00460000 | 2024-05-14 11:53AM EDT | 460.00 | 63.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00465000 | 2024-05-10 3:52PM EDT | 465.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240607C00470000 | 2024-05-10 12:51PM EDT | 470.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00475000 | 2024-05-14 11:52AM EDT | 475.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00476000 | 2024-05-01 2:32PM EDT | 476.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 477.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240607C00480000 | 2024-05-15 1:02PM EDT | 480.00 | 50.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240607C00481000 | 2024-05-13 1:29PM EDT | 481.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00482000 | 2024-05-15 3:30PM EDT | 482.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 483.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 484.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 485.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00486000 | 2024-05-15 11:02AM EDT | 486.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 487.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 488.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 489.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00490000 | 2024-05-15 11:11AM EDT | 490.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00491000 | 2024-05-14 2:34PM EDT | 491.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00492000 | 2024-05-15 10:29AM EDT | 492.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240607C00493000 | 2024-05-10 3:38PM EDT | 493.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 494.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00495000 | 2024-05-15 3:07PM EDT | 495.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240607C00496000 | 2024-05-14 1:52PM EDT | 496.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240607C00497000 | 2024-05-14 3:02PM EDT | 497.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00498000 | 2024-05-15 3:07PM EDT | 498.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00499000 | 2024-05-15 3:23PM EDT | 499.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00500000 | 2024-05-15 3:55PM EDT | 500.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240607C00501000 | 2024-05-15 10:12AM EDT | 501.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00502000 | 2024-05-15 1:29PM EDT | 502.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240607C00502500 | 2024-05-15 2:08PM EDT | 502.50 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00503000 | 2024-05-15 3:55PM EDT | 503.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240607C00504000 | 2024-05-15 11:56AM EDT | 504.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00505000 | 2024-05-15 4:04PM EDT | 505.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240607C00506000 | 2024-05-15 2:59PM EDT | 506.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240607C00507000 | 2024-05-15 2:08PM EDT | 507.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00507500 | 2024-05-14 2:44PM EDT | 507.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240607C00508000 | 2024-05-15 1:29PM EDT | 508.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00509000 | 2024-05-15 3:38PM EDT | 509.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240607C00510000 | 2024-05-15 4:04PM EDT | 510.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240607C00511000 | 2024-05-15 2:59PM EDT | 511.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240607C00512000 | 2024-05-15 1:10PM EDT | 512.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240607C00512500 | 2024-05-15 3:16PM EDT | 512.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240607C00513000 | 2024-05-15 3:54PM EDT | 513.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240607C00514000 | 2024-05-15 2:53PM EDT | 514.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240607C00515000 | 2024-05-15 3:58PM EDT | 515.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| SPY240607C00516000 | 2024-05-15 2:43PM EDT | 516.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| SPY240607C00517000 | 2024-05-15 3:58PM EDT | 517.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| SPY240607C00517500 | 2024-05-15 3:56PM EDT | 517.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240607C00518000 | 2024-05-15 3:58PM EDT | 518.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY240607C00519000 | 2024-05-15 3:59PM EDT | 519.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240607C00520000 | 2024-05-15 4:08PM EDT | 520.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| SPY240607C00521000 | 2024-05-15 3:39PM EDT | 521.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY240607C00522000 | 2024-05-15 3:58PM EDT | 522.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| SPY240607C00523000 | 2024-05-15 4:13PM EDT | 523.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| SPY240607C00524000 | 2024-05-15 3:58PM EDT | 524.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| SPY240607C00525000 | 2024-05-15 4:12PM EDT | 525.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 6,900 | 0 | 0.00% |
| SPY240607C00526000 | 2024-05-15 4:14PM EDT | 526.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| SPY240607C00527000 | 2024-05-15 4:09PM EDT | 527.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4,032 | 0 | 0.00% |
| SPY240607C00527500 | 2024-05-15 3:56PM EDT | 527.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| SPY240607C00528000 | 2024-05-15 4:00PM EDT | 528.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| SPY240607C00529000 | 2024-05-15 4:04PM EDT | 529.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| SPY240607C00530000 | 2024-05-15 4:13PM EDT | 530.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7,775 | 0 | 0.05% |
| SPY240607C00531000 | 2024-05-15 4:11PM EDT | 531.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4,272 | 0 | 0.20% |
| SPY240607C00535000 | 2024-05-15 4:13PM EDT | 535.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 0.78% |
| SPY240607C00540000 | 2024-05-15 4:14PM EDT | 540.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4,352 | 0 | 1.56% |
| SPY240607C00545000 | 2024-05-15 4:11PM EDT | 545.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,699 | 0 | 3.13% |
| SPY240607C00550000 | 2024-05-15 4:10PM EDT | 550.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 3.13% |
| SPY240607C00555000 | 2024-05-15 3:59PM EDT | 555.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| SPY240607C00560000 | 2024-05-15 4:12PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| SPY240607C00565000 | 2024-05-15 3:29PM EDT | 565.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240607C00570000 | 2024-05-15 3:59PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240607C00575000 | 2024-05-15 1:16PM EDT | 575.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240607C00580000 | 2024-05-15 1:16PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240607C00585000 | 2024-05-15 1:18PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240607C00590000 | 2024-05-15 3:18PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240607C00600000 | 2024-05-15 12:18PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-15 9:37AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SPY240607P00355000 | 2024-05-15 9:59AM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| SPY240607P00360000 | 2024-05-14 12:03PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SPY240607P00365000 | 2024-05-13 3:29PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240607P00370000 | 2024-05-15 9:30AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240607P00375000 | 2024-05-15 9:46AM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY240607P00380000 | 2024-05-13 3:52PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240607P00385000 | 2024-05-15 10:28AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240607P00390000 | 2024-05-15 10:16AM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SPY240607P00395000 | 2024-05-15 10:05AM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240607P00400000 | 2024-05-14 11:00AM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240607P00405000 | 2024-05-15 10:16AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| SPY240607P00410000 | 2024-05-15 11:03AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240607P00415000 | 2024-05-15 11:05AM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240607P00420000 | 2024-05-15 1:22PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240607P00425000 | 2024-05-15 3:56PM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240607P00430000 | 2024-05-15 9:43AM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240607P00435000 | 2024-05-15 2:42PM EDT | 435.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240607P00440000 | 2024-05-15 12:57PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SPY240607P00445000 | 2024-05-15 11:30AM EDT | 445.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240607P00450000 | 2024-05-15 3:29PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SPY240607P00455000 | 2024-05-15 3:56PM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPY240607P00460000 | 2024-05-15 3:50PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| SPY240607P00465000 | 2024-05-15 3:56PM EDT | 465.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| SPY240607P00470000 | 2024-05-15 4:00PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| SPY240607P00475000 | 2024-05-15 2:06PM EDT | 475.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY240607P00476000 | 2024-05-15 3:53PM EDT | 476.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| SPY240607P00477000 | 2024-05-15 3:46PM EDT | 477.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240607P00478000 | 2024-05-15 2:15PM EDT | 478.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240607P00479000 | 2024-05-15 3:55PM EDT | 479.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SPY240607P00480000 | 2024-05-15 4:02PM EDT | 480.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| SPY240607P00481000 | 2024-05-15 12:23PM EDT | 481.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240607P00482000 | 2024-05-15 2:01PM EDT | 482.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| SPY240607P00483000 | 2024-05-15 2:03PM EDT | 483.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SPY240607P00484000 | 2024-05-15 3:43PM EDT | 484.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY240607P00485000 | 2024-05-15 3:50PM EDT | 485.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| SPY240607P00486000 | 2024-05-15 3:24PM EDT | 486.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| SPY240607P00487000 | 2024-05-15 12:40PM EDT | 487.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY240607P00488000 | 2024-05-15 2:55PM EDT | 488.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| SPY240607P00489000 | 2024-05-15 3:16PM EDT | 489.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY240607P00490000 | 2024-05-15 4:01PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| SPY240607P00491000 | 2024-05-15 3:01PM EDT | 491.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| SPY240607P00492000 | 2024-05-15 1:41PM EDT | 492.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPY240607P00492500 | 2024-05-15 3:15PM EDT | 492.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| SPY240607P00493000 | 2024-05-15 3:57PM EDT | 493.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPY240607P00494000 | 2024-05-15 3:42PM EDT | 494.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| SPY240607P00495000 | 2024-05-15 4:08PM EDT | 495.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 6.25% |
| SPY240607P00496000 | 2024-05-15 3:53PM EDT | 496.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SPY240607P00497000 | 2024-05-15 4:00PM EDT | 497.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| SPY240607P00497500 | 2024-05-15 3:56PM EDT | 497.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240607P00498000 | 2024-05-15 3:57PM EDT | 498.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| SPY240607P00499000 | 2024-05-15 3:56PM EDT | 499.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY240607P00500000 | 2024-05-15 4:11PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 6.25% |
| SPY240607P00501000 | 2024-05-15 3:58PM EDT | 501.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| SPY240607P00502000 | 2024-05-15 4:04PM EDT | 502.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| SPY240607P00502500 | 2024-05-15 3:56PM EDT | 502.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SPY240607P00503000 | 2024-05-15 3:57PM EDT | 503.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SPY240607P00504000 | 2024-05-15 3:56PM EDT | 504.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| SPY240607P00505000 | 2024-05-15 4:13PM EDT | 505.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12,007 | 0 | 3.13% |
| SPY240607P00506000 | 2024-05-15 3:57PM EDT | 506.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| SPY240607P00507000 | 2024-05-15 3:56PM EDT | 507.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| SPY240607P00507500 | 2024-05-15 4:14PM EDT | 507.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY240607P00508000 | 2024-05-15 4:11PM EDT | 508.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 3.13% |
| SPY240607P00509000 | 2024-05-15 4:01PM EDT | 509.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,221 | 0 | 3.13% |
| SPY240607P00510000 | 2024-05-15 4:08PM EDT | 510.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 3.13% |
| SPY240607P00511000 | 2024-05-15 4:12PM EDT | 511.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 3.13% |
| SPY240607P00512000 | 2024-05-15 3:54PM EDT | 512.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 3.13% |
| SPY240607P00512500 | 2024-05-15 4:03PM EDT | 512.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
| SPY240607P00513000 | 2024-05-15 4:11PM EDT | 513.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| SPY240607P00514000 | 2024-05-15 3:58PM EDT | 514.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 3.13% |
| SPY240607P00515000 | 2024-05-15 4:14PM EDT | 515.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,543 | 0 | 3.13% |
| SPY240607P00516000 | 2024-05-15 3:58PM EDT | 516.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 3.13% |
| SPY240607P00517000 | 2024-05-15 4:00PM EDT | 517.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 1.56% |
| SPY240607P00517500 | 2024-05-15 3:57PM EDT | 517.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| SPY240607P00518000 | 2024-05-15 4:12PM EDT | 518.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 1.56% |
| SPY240607P00519000 | 2024-05-15 4:14PM EDT | 519.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 1.56% |
| SPY240607P00520000 | 2024-05-15 4:13PM EDT | 520.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3,228 | 0 | 1.56% |
| SPY240607P00521000 | 2024-05-15 4:14PM EDT | 521.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 1.56% |
| SPY240607P00522000 | 2024-05-15 4:13PM EDT | 522.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| SPY240607P00523000 | 2024-05-15 3:59PM EDT | 523.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 1.56% |
| SPY240607P00524000 | 2024-05-15 3:58PM EDT | 524.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 0.78% |
| SPY240607P00525000 | 2024-05-15 4:12PM EDT | 525.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 0.78% |
| SPY240607P00526000 | 2024-05-15 4:04PM EDT | 526.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3,546 | 0 | 0.78% |
| SPY240607P00527000 | 2024-05-15 4:00PM EDT | 527.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.39% |
| SPY240607P00527500 | 2024-05-15 4:03PM EDT | 527.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.39% |
| SPY240607P00528000 | 2024-05-15 4:14PM EDT | 528.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.39% |
| SPY240607P00529000 | 2024-05-15 4:10PM EDT | 529.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.20% |
| SPY240607P00530000 | 2024-05-15 4:14PM EDT | 530.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| SPY240607P00531000 | 2024-05-15 4:00PM EDT | 531.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.00% |
| SPY240607P00535000 | 2024-05-15 4:14PM EDT | 535.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 0.00% |
| SPY240607P00540000 | 2024-05-15 4:04PM EDT | 540.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| SPY240607P00550000 | 2024-05-15 10:34AM EDT | 550.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607P00555000 | 2024-05-15 3:08PM EDT | 555.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
