Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.770,39 -464,09 (-0,81%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-28 4:12PM EDT | 430.00 | 115.60 | 115.23 | 115.83 | -2.23 | -1.89% | 102 | 0 | 101.39% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 110.25 | 110.81 | 0.00 | - | 2 | 0 | 97.27% |
| SPY240705C00440000 | 2024-06-20 4:04PM EDT | 440.00 | 107.03 | 105.24 | 105.83 | 0.00 | - | 21 | 0 | 93.26% |
| SPY240705C00445000 | 2024-06-21 10:04AM EDT | 445.00 | 99.95 | 100.29 | 100.82 | 0.00 | - | 1 | 1 | 89.45% |
| SPY240705C00450000 | 2024-06-21 11:24AM EDT | 450.00 | 95.85 | 95.26 | 95.82 | 0.00 | - | 2 | 4 | 85.18% |
| SPY240705C00455000 | 2024-06-21 11:27AM EDT | 455.00 | 90.78 | 90.28 | 90.83 | 0.00 | - | 1 | 1 | 81.35% |
| SPY240705C00460000 | 2024-06-21 10:27AM EDT | 460.00 | 85.41 | 85.29 | 85.84 | -0.10 | -0.12% | 2 | 1 | 77.44% |
| SPY240705C00465000 | 2024-06-27 3:08PM EDT | 465.00 | 81.27 | 80.30 | 80.83 | 0.00 | - | 1 | 2 | 73.44% |
| SPY240705C00470000 | 2024-06-21 3:57PM EDT | 470.00 | 75.48 | 75.24 | 75.88 | 0.00 | - | 2 | 2 | 69.36% |
| SPY240705C00475000 | 2024-06-21 11:22AM EDT | 475.00 | 70.99 | 70.30 | 70.85 | 0.00 | - | 2 | 1 | 65.53% |
| SPY240705C00480000 | 2024-06-25 1:15PM EDT | 480.00 | 64.35 | 65.33 | 65.87 | 0.00 | - | 6 | 11 | 61.79% |
| SPY240705C00485000 | 2024-06-20 10:12AM EDT | 485.00 | 63.60 | 60.23 | 60.95 | 0.00 | - | 14 | 0 | 57.68% |
| SPY240705C00490000 | 2024-06-25 12:55PM EDT | 490.00 | 60.27 | 55.36 | 55.87 | +6.46 | +12.01% | 1 | 5 | 53.91% |
| SPY240705C00495000 | 2024-06-21 9:40AM EDT | 495.00 | 50.43 | 50.37 | 50.88 | 0.00 | - | 1 | 1 | 52.14% |
| SPY240705C00500000 | 2024-06-28 12:28PM EDT | 500.00 | 47.65 | 45.36 | 45.89 | +2.21 | +4.86% | 11 | 31 | 48.04% |
| SPY240705C00505000 | 2024-06-24 9:30AM EDT | 505.00 | 40.42 | 40.36 | 40.90 | 0.00 | - | 2 | 9 | 43.90% |
| SPY240705C00507000 | 2024-06-27 3:18PM EDT | 507.00 | 39.39 | 38.34 | 38.92 | 0.00 | - | 1 | 1 | 42.35% |
| SPY240705C00508000 | 2024-06-28 11:04AM EDT | 508.00 | 40.48 | 37.29 | 37.94 | +13.12 | +47.95% | 5 | 0 | 41.63% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 36.29 | 36.94 | 0.00 | - | 2 | 0 | 40.77% |
| SPY240705C00510000 | 2024-06-28 3:39PM EDT | 510.00 | 35.19 | 35.36 | 35.93 | -1.37 | -3.75% | 5 | 8 | 39.84% |
| SPY240705C00511000 | 2024-06-20 11:37AM EDT | 511.00 | 37.88 | 34.36 | 34.92 | 0.00 | - | 4 | 8 | 38.92% |
| SPY240705C00512000 | 2024-06-28 3:03PM EDT | 512.00 | 33.42 | 33.30 | 33.95 | -0.71 | -2.08% | 5 | 12 | 38.26% |
| SPY240705C00513000 | 2024-06-18 3:51PM EDT | 513.00 | 35.11 | 32.39 | 32.90 | 0.00 | - | 2 | 11 | 37.06% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 31.38 | 31.38 | 31.90 | +2.73 | +9.53% | 1 | 3 | 36.18% |
| SPY240705C00515000 | 2024-06-24 11:05AM EDT | 515.00 | 32.17 | 30.41 | 30.91 | 0.00 | - | 1 | 21 | 35.38% |
| SPY240705C00516000 | 2024-06-26 9:39AM EDT | 516.00 | 28.58 | 29.41 | 29.94 | 0.00 | - | 1 | 116 | 34.69% |
| SPY240705C00517000 | 2024-06-27 3:18PM EDT | 517.00 | 29.42 | 28.39 | 28.92 | 0.00 | - | 1 | 25 | 33.69% |
| SPY240705C00518000 | 2024-06-28 12:25PM EDT | 518.00 | 29.60 | 27.41 | 27.92 | +1.03 | +3.61% | 1 | 118 | 32.81% |
| SPY240705C00519000 | 2024-06-28 9:50AM EDT | 519.00 | 29.70 | 26.42 | 26.95 | +2.26 | +8.24% | 1 | 106 | 32.11% |
| SPY240705C00520000 | 2024-06-28 2:50PM EDT | 520.00 | 25.66 | 25.40 | 25.93 | -1.83 | -6.66% | 8 | 393 | 31.09% |
| SPY240705C00521000 | 2024-06-24 11:05AM EDT | 521.00 | 26.25 | 24.31 | 25.05 | 0.00 | - | 2 | 110 | 30.90% |
| SPY240705C00522000 | 2024-06-28 10:57AM EDT | 522.00 | 27.34 | 23.41 | 23.94 | +2.53 | +10.20% | 3 | 318 | 29.36% |
| SPY240705C00523000 | 2024-06-28 4:03PM EDT | 523.00 | 22.25 | 22.42 | 22.94 | -0.30 | -1.33% | 24 | 141 | 28.44% |
| SPY240705C00524000 | 2024-06-28 4:02PM EDT | 524.00 | 21.28 | 21.35 | 21.99 | -1.72 | -7.48% | 6 | 1,003 | 27.81% |
| SPY240705C00525000 | 2024-06-28 3:48PM EDT | 525.00 | 20.24 | 20.43 | 20.98 | -2.01 | -9.03% | 39 | 906 | 26.83% |
| SPY240705C00526000 | 2024-06-28 12:54PM EDT | 526.00 | 20.85 | 19.48 | 19.97 | +0.80 | +3.99% | 5 | 1,171 | 25.85% |
| SPY240705C00527000 | 2024-06-28 2:34PM EDT | 527.00 | 19.00 | 18.46 | 18.97 | -1.28 | -6.31% | 29 | 1,365 | 24.92% |
| SPY240705C00528000 | 2024-06-28 2:32PM EDT | 528.00 | 18.02 | 17.48 | 17.98 | -1.29 | -6.68% | 8 | 1,442 | 24.02% |
| SPY240705C00529000 | 2024-06-28 12:34PM EDT | 529.00 | 18.33 | 16.52 | 17.01 | -0.11 | -0.60% | 4 | 1,231 | 23.22% |
| SPY240705C00530000 | 2024-06-28 3:40PM EDT | 530.00 | 15.45 | 15.53 | 16.02 | -2.02 | -11.56% | 7,060 | 1,869 | 22.30% |
| SPY240705C00531000 | 2024-06-28 3:54PM EDT | 531.00 | 14.39 | 14.56 | 15.11 | -1.48 | -9.33% | 106 | 675 | 21.74% |
| SPY240705C00532000 | 2024-06-28 12:55PM EDT | 532.00 | 14.85 | 13.55 | 14.11 | -0.44 | -2.88% | 24 | 1,460 | 20.74% |
| SPY240705C00533000 | 2024-06-28 4:00PM EDT | 533.00 | 12.41 | 12.61 | 13.15 | -1.37 | -9.94% | 32 | 739 | 19.91% |
| SPY240705C00534000 | 2024-06-28 3:43PM EDT | 534.00 | 11.92 | 11.67 | 12.17 | -0.23 | -1.89% | 63 | 1,624 | 18.96% |
| SPY240705C00535000 | 2024-06-28 3:57PM EDT | 535.00 | 10.40 | 10.85 | 11.16 | -2.21 | -17.53% | 154 | 2,433 | 17.87% |
| SPY240705C00536000 | 2024-06-28 3:59PM EDT | 536.00 | 9.00 | 9.94 | 10.25 | -1.58 | -14.93% | 77 | 2,429 | 17.18% |
| SPY240705C00537000 | 2024-06-28 3:56PM EDT | 537.00 | 8.60 | 9.05 | 9.34 | -1.99 | -18.79% | 46 | 1,435 | 16.43% |
| SPY240705C00538000 | 2024-06-28 4:04PM EDT | 538.00 | 8.04 | 8.15 | 8.47 | -1.20 | -12.99% | 165 | 1,735 | 15.80% |
| SPY240705C00539000 | 2024-06-28 4:08PM EDT | 539.00 | 7.25 | 7.30 | 7.58 | -1.20 | -14.20% | 299 | 783 | 15.02% |
| SPY240705C00540000 | 2024-06-28 4:12PM EDT | 540.00 | 6.63 | 6.48 | 6.75 | -1.63 | -19.73% | 523 | 2,545 | 14.41% |
| SPY240705C00541000 | 2024-06-28 4:11PM EDT | 541.00 | 5.84 | 5.69 | 5.95 | -0.62 | -9.60% | 432 | 2,305 | 13.82% |
| SPY240705C00542000 | 2024-06-28 4:13PM EDT | 542.00 | 5.07 | 5.02 | 5.10 | -1.58 | -23.76% | 1,541 | 2,753 | 12.96% |
| SPY240705C00543000 | 2024-06-28 4:14PM EDT | 543.00 | 4.38 | 4.31 | 4.37 | -1.49 | -25.38% | 1,975 | 4,523 | 12.42% |
| SPY240705C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 3.61 | 3.65 | 3.69 | -1.55 | -30.04% | 5,042 | 4,470 | 11.90% |
| SPY240705C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 3.06 | 3.04 | 3.08 | -1.42 | -31.70% | 17,642 | 5,786 | 11.49% |
| SPY240705C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.50 | 2.49 | 2.53 | -1.36 | -35.23% | 18,895 | 4,593 | 11.10% |
| SPY240705C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.02 | 2.01 | 2.04 | -1.24 | -38.04% | 20,078 | 5,339 | 10.76% |
| SPY240705C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 1.62 | 1.59 | 1.61 | -1.10 | -40.44% | 24,084 | 8,850 | 10.43% |
| SPY240705C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 1.26 | 1.23 | 1.26 | -1.01 | -44.49% | 15,944 | 2,856 | 10.19% |
| SPY240705C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.94 | 0.93 | 0.95 | -0.92 | -49.46% | 38,484 | 15,720 | 9.90% |
| SPY240705C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.69 | 0.69 | 0.71 | -0.82 | -54.30% | 7,954 | 2,790 | 9.70% |
| SPY240705C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.50 | 0.50 | 0.51 | -0.71 | -58.68% | 9,566 | 2,098 | 9.46% |
| SPY240705C00552500 | 2024-06-28 4:12PM EDT | 552.50 | 0.43 | 0.41 | 0.43 | -0.64 | -59.81% | 4,312 | 1,606 | 9.38% |
| SPY240705C00553000 | 2024-06-28 4:14PM EDT | 553.00 | 0.35 | 0.35 | 0.36 | -0.57 | -61.96% | 34,119 | 5,570 | 9.28% |
| SPY240705C00554000 | 2024-06-28 4:14PM EDT | 554.00 | 0.25 | 0.23 | 0.25 | -0.46 | -64.79% | 6,842 | 2,292 | 9.13% |
| SPY240705C00555000 | 2024-06-28 4:14PM EDT | 555.00 | 0.16 | 0.15 | 0.16 | -0.37 | -69.81% | 9,883 | 9,205 | 8.89% |
| SPY240705C00556000 | 2024-06-28 4:12PM EDT | 556.00 | 0.10 | 0.10 | 0.11 | -0.28 | -73.68% | 3,895 | 2,279 | 8.84% |
| SPY240705C00557000 | 2024-06-28 4:14PM EDT | 557.00 | 0.07 | 0.06 | 0.07 | -0.21 | -75.00% | 6,774 | 2,101 | 8.74% |
| SPY240705C00558000 | 2024-06-28 4:13PM EDT | 558.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 4,457 | 3,198 | 8.79% |
| SPY240705C00559000 | 2024-06-28 4:13PM EDT | 559.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 2,316 | 1,815 | 8.69% |
| SPY240705C00560000 | 2024-06-28 4:13PM EDT | 560.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 6,492 | 9,290 | 9.18% |
| SPY240705C00561000 | 2024-06-28 4:13PM EDT | 561.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,234 | 983 | 9.18% |
| SPY240705C00562000 | 2024-06-28 4:13PM EDT | 562.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 748 | 565 | 9.67% |
| SPY240705C00565000 | 2024-06-28 4:13PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 783 | 4,468 | 11.04% |
| SPY240705C00570000 | 2024-06-28 4:12PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 2,552 | 12.31% |
| SPY240705C00575000 | 2024-06-28 3:45PM EDT | 575.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,864 | 1,568 | 14.45% |
| SPY240705C00580000 | 2024-06-28 3:48PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 432 | 16.41% |
| SPY240705C00585000 | 2024-06-28 3:14PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 18.36% |
| SPY240705C00590000 | 2024-06-25 4:05PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 20.31% |
| SPY240705C00595000 | 2024-06-24 10:14AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 22.27% |
| SPY240705C00600000 | 2024-06-28 3:41PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 514 | 105 | 24.22% |
| SPY240705C00605000 | 2024-06-21 12:12PM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 26.17% |
| SPY240705C00610000 | 2024-06-24 11:55AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 278 | 28.13% |
| SPY240705C00615000 | 2024-06-21 12:01PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 81 | 29.69% |
| SPY240705C00620000 | 2024-06-24 10:27AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 31.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-27 12:18PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 18,665 | 51.56% |
| SPY240705P00435000 | 2024-06-27 2:36PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 343 | 684 | 54.30% |
| SPY240705P00440000 | 2024-06-28 3:56PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 77 | 1,390 | 51.56% |
| SPY240705P00445000 | 2024-06-28 10:04AM EDT | 445.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 802 | 50.39% |
| SPY240705P00450000 | 2024-06-28 4:00PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 750 | 48.05% |
| SPY240705P00455000 | 2024-06-28 2:10PM EDT | 455.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,742 | 45.31% |
| SPY240705P00460000 | 2024-06-28 12:53PM EDT | 460.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 769 | 42.97% |
| SPY240705P00465000 | 2024-06-28 3:05PM EDT | 465.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 2,081 | 40.23% |
| SPY240705P00470000 | 2024-06-28 3:34PM EDT | 470.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,284 | 39.45% |
| SPY240705P00475000 | 2024-06-28 11:34AM EDT | 475.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 2 | 5,473 | 36.72% |
| SPY240705P00480000 | 2024-06-28 2:53PM EDT | 480.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 990 | 3,787 | 34.18% |
| SPY240705P00485000 | 2024-06-28 11:52AM EDT | 485.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 1,831 | 31.64% |
| SPY240705P00490000 | 2024-06-28 3:48PM EDT | 490.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 818 | 8,193 | 30.08% |
| SPY240705P00495000 | 2024-06-28 4:00PM EDT | 495.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 199 | 31,487 | 27.44% |
| SPY240705P00500000 | 2024-06-28 4:11PM EDT | 500.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,424 | 11,007 | 24.81% |
| SPY240705P00505000 | 2024-06-28 3:52PM EDT | 505.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3,402 | 26,602 | 22.85% |
| SPY240705P00507000 | 2024-06-28 3:55PM EDT | 507.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 842 | 1,748 | 21.78% |
| SPY240705P00508000 | 2024-06-28 3:54PM EDT | 508.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 748 | 4,210 | 21.19% |
| SPY240705P00509000 | 2024-06-28 3:59PM EDT | 509.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3,745 | 892 | 20.70% |
| SPY240705P00510000 | 2024-06-28 3:59PM EDT | 510.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3,045 | 2,375 | 20.12% |
| SPY240705P00511000 | 2024-06-28 3:20PM EDT | 511.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,128 | 1,410 | 19.63% |
| SPY240705P00512000 | 2024-06-28 3:55PM EDT | 512.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 782 | 885 | 19.53% |
| SPY240705P00513000 | 2024-06-28 3:53PM EDT | 513.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 75 | 645 | 19.04% |
| SPY240705P00514000 | 2024-06-28 4:09PM EDT | 514.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 39 | 718 | 18.46% |
| SPY240705P00515000 | 2024-06-28 3:57PM EDT | 515.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 538 | 1,548 | 17.92% |
| SPY240705P00516000 | 2024-06-28 3:50PM EDT | 516.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 528 | 2,142 | 17.38% |
| SPY240705P00517000 | 2024-06-28 4:03PM EDT | 517.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 39 | 897 | 17.19% |
| SPY240705P00518000 | 2024-06-28 4:04PM EDT | 518.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 221 | 1,372 | 16.60% |
| SPY240705P00519000 | 2024-06-28 3:39PM EDT | 519.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 359 | 361 | 16.07% |
| SPY240705P00520000 | 2024-06-28 3:57PM EDT | 520.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 474 | 18,741 | 15.53% |
| SPY240705P00521000 | 2024-06-28 3:58PM EDT | 521.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 526 | 1,491 | 15.24% |
| SPY240705P00522000 | 2024-06-28 4:00PM EDT | 522.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 3,001 | 3,559 | 14.65% |
| SPY240705P00523000 | 2024-06-28 4:09PM EDT | 523.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 805 | 1,418 | 14.36% |
| SPY240705P00524000 | 2024-06-28 4:04PM EDT | 524.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 643 | 1,107 | 13.77% |
| SPY240705P00525000 | 2024-06-28 4:04PM EDT | 525.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 6,176 | 10,975 | 13.43% |
| SPY240705P00526000 | 2024-06-28 4:14PM EDT | 526.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 4,850 | 5,349 | 13.04% |
| SPY240705P00527000 | 2024-06-28 4:12PM EDT | 527.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 3,352 | 5,658 | 12.60% |
| SPY240705P00528000 | 2024-06-28 4:12PM EDT | 528.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1,295 | 4,256 | 12.16% |
| SPY240705P00529000 | 2024-06-28 4:13PM EDT | 529.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1,644 | 5,254 | 11.70% |
| SPY240705P00530000 | 2024-06-28 4:14PM EDT | 530.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 18,007 | 28,632 | 11.35% |
| SPY240705P00531000 | 2024-06-28 4:12PM EDT | 531.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 5,989 | 6,025 | 10.94% |
| SPY240705P00532000 | 2024-06-28 4:13PM EDT | 532.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 2,264 | 5,286 | 10.62% |
| SPY240705P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 5,514 | 3,545 | 10.33% |
| SPY240705P00534000 | 2024-06-28 4:13PM EDT | 534.00 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 4,841 | 5,753 | 10.14% |
| SPY240705P00535000 | 2024-06-28 4:14PM EDT | 535.00 | 0.37 | 0.36 | 0.37 | +0.04 | +12.12% | 11,154 | 6,544 | 9.85% |
| SPY240705P00536000 | 2024-06-28 4:14PM EDT | 536.00 | 0.46 | 0.43 | 0.45 | +0.07 | +17.95% | 3,278 | 3,010 | 9.60% |
| SPY240705P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.53 | 0.53 | 0.55 | +0.06 | +12.77% | 6,442 | 3,680 | 9.35% |
| SPY240705P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.66 | 0.65 | 0.67 | +0.10 | +17.86% | 5,939 | 5,395 | 9.11% |
| SPY240705P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.81 | 0.79 | 0.81 | +0.11 | +15.71% | 5,318 | 3,016 | 8.81% |
| SPY240705P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.97 | 0.96 | 0.99 | +0.12 | +14.12% | 22,312 | 24,844 | 8.57% |
| SPY240705P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 1.18 | 1.19 | 1.20 | +0.16 | +15.69% | 5,617 | 2,201 | 8.29% |
| SPY240705P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 1.47 | 1.41 | 1.44 | +0.25 | +20.49% | 6,284 | 3,922 | 7.96% |
| SPY240705P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.76 | 1.70 | 1.74 | +0.27 | +18.12% | 10,175 | 14,593 | 7.65% |
| SPY240705P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.06 | 2.04 | 2.08 | +0.32 | +18.39% | 9,260 | 3,914 | 7.28% |
| SPY240705P00545000 | 2024-06-28 4:12PM EDT | 545.00 | 2.43 | 2.44 | 2.48 | +0.34 | +16.27% | 24,737 | 5,716 | 6.87% |
| SPY240705P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.96 | 2.91 | 2.95 | +0.46 | +18.40% | 31,005 | 3,249 | 6.42% |
| SPY240705P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 3.45 | 3.42 | 3.50 | +0.50 | +16.95% | 11,759 | 1,871 | 5.89% |
| SPY240705P00548000 | 2024-06-28 4:10PM EDT | 548.00 | 4.04 | 4.00 | 4.15 | +0.64 | +18.82% | 12,218 | 2,235 | 5.30% |
| SPY240705P00549000 | 2024-06-28 4:05PM EDT | 549.00 | 5.00 | 4.53 | 4.96 | +1.03 | +25.94% | 9,051 | 668 | 4.96% |
| SPY240705P00550000 | 2024-06-28 4:11PM EDT | 550.00 | 5.49 | 5.24 | 5.71 | +0.94 | +20.66% | 11,010 | 1,377 | 0.00% |
| SPY240705P00551000 | 2024-06-28 4:07PM EDT | 551.00 | 6.52 | 6.04 | 6.56 | -0.23 | -3.41% | 3,420 | 193 | 0.00% |
| SPY240705P00552000 | 2024-06-28 4:09PM EDT | 552.00 | 7.19 | 6.89 | 7.43 | +0.48 | +7.15% | 1,720 | 57 | 0.00% |
| SPY240705P00552500 | 2024-06-28 3:27PM EDT | 552.50 | 7.71 | 7.20 | 7.92 | +0.23 | +3.07% | 762 | 20 | 0.00% |
| SPY240705P00553000 | 2024-06-28 4:00PM EDT | 553.00 | 8.56 | 7.71 | 8.31 | +1.77 | +26.07% | 1,420 | 117 | 0.00% |
| SPY240705P00554000 | 2024-06-28 3:45PM EDT | 554.00 | 9.10 | 8.74 | 9.35 | +1.48 | +19.42% | 307 | 170 | 0.00% |
| SPY240705P00555000 | 2024-06-28 3:42PM EDT | 555.00 | 10.10 | 9.62 | 10.34 | +0.94 | +10.26% | 773 | 23 | 0.00% |
| SPY240705P00556000 | 2024-06-28 3:40PM EDT | 556.00 | 11.40 | 10.61 | 11.34 | +1.44 | +14.46% | 169 | 1 | 0.00% |
| SPY240705P00557000 | 2024-06-28 3:17PM EDT | 557.00 | 12.34 | 11.61 | 12.34 | +1.20 | +10.77% | 45 | 14 | 0.00% |
| SPY240705P00558000 | 2024-06-28 3:59PM EDT | 558.00 | 14.15 | 12.61 | 13.34 | +2.10 | +17.43% | 23 | 5 | 0.00% |
| SPY240705P00559000 | 2024-06-28 1:30PM EDT | 559.00 | 12.75 | 13.61 | 14.34 | -1.48 | -10.40% | 43 | 0 | 0.00% |
| SPY240705P00560000 | 2024-06-28 3:19PM EDT | 560.00 | 15.23 | 14.61 | 15.34 | +1.37 | +9.88% | 20 | 0 | 0.00% |
| SPY240705P00562000 | 2024-06-26 11:55AM EDT | 562.00 | 16.78 | 16.61 | 17.34 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240705P00565000 | 2024-06-28 2:23PM EDT | 565.00 | 19.50 | 19.61 | 20.34 | +0.14 | +0.72% | 20 | 6 | 0.00% |
| SPY240705P00570000 | 2024-06-27 2:51PM EDT | 570.00 | 24.47 | 24.60 | 25.34 | 0.00 | - | 3 | 1 | 0.00% |
| SPY240705P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 30.62 | 29.61 | 30.34 | 0.00 | - | 231 | 0 | 0.00% |
| SPY240705P00580000 | 2024-06-27 2:51PM EDT | 580.00 | 34.45 | 34.61 | 35.34 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240705P00585000 | 2024-06-25 3:02PM EDT | 585.00 | 40.50 | 39.61 | 40.34 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 44.61 | 45.34 | 0.00 | - | 1 | 0 | 0.00% |
