Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.091,98 -636,80 (-1,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-04-26 12:03PM EDT | 180.00 | 332.32 | 330.85 | 333.12 | +3.82 | +1.16% | 1 | 71 | 73.41% |
| SPY250117C00185000 | 2023-12-28 1:14PM EDT | 185.00 | 297.10 | 305.28 | 308.28 | 0.00 | - | 1 | 29 | 0.00% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 190.00 | 332.17 | 321.24 | 323.48 | 0.00 | - | 4 | 16 | 71.31% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 200.00 | 301.42 | 311.63 | 313.86 | 0.00 | - | 1 | 109 | 69.25% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 306.83 | 309.04 | 0.00 | - | 1 | 19 | 68.22% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 210.00 | 305.94 | 302.04 | 304.23 | 0.00 | - | 2 | 16 | 67.22% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 75.18% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 306.00 | 292.43 | 294.62 | 0.00 | - | 1 | 3 | 65.20% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 225.00 | 299.39 | 287.64 | 289.81 | 0.00 | - | 1 | 4 | 64.21% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 230.00 | 272.73 | 282.85 | 285.01 | 0.00 | - | 3 | 25 | 63.23% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 235.00 | 273.96 | 278.05 | 280.20 | 0.00 | - | 4 | 46 | 62.24% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 240.00 | 264.34 | 273.27 | 275.40 | 0.00 | - | 2 | 8 | 61.28% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 245.00 | 265.47 | 268.47 | 270.60 | 0.00 | - | 2 | 207 | 60.30% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 250.00 | 252.00 | 263.69 | 265.81 | 0.00 | - | 3 | 242 | 59.36% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 255.00 | 256.07 | 258.92 | 261.01 | 0.00 | - | 2 | 16 | 58.43% |
| SPY250117C00260000 | 2024-04-23 12:22PM EDT | 260.00 | 252.59 | 254.15 | 256.22 | 0.00 | - | 1 | 76 | 57.50% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 265.00 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 28.76% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 270.00 | 241.93 | 244.61 | 246.64 | 0.00 | - | 2 | 45 | 55.66% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 275.00 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 49.59% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 280.00 | 230.80 | 235.08 | 237.07 | 0.00 | - | 1 | 28 | 53.84% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 285.00 | 227.97 | 230.32 | 232.28 | 0.00 | - | 1 | 11 | 52.93% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 290.00 | 223.79 | 225.56 | 227.50 | 0.00 | - | 2 | 15 | 52.04% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 295.00 | 220.00 | 220.80 | 222.73 | 0.00 | - | 1 | 28 | 51.15% |
| SPY250117C00300000 | 2024-04-24 10:22AM EDT | 300.00 | 216.05 | 216.05 | 217.96 | 0.00 | - | 11 | 500 | 50.27% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 204.25 | 211.30 | 213.19 | 0.00 | - | 2 | 28 | 50.86% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 310.00 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 44.63% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 315.00 | 200.35 | 201.82 | 203.67 | 0.00 | - | 1 | 34 | 49.02% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 320.00 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 55.55% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 325.00 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 56.27% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 330.00 | 201.80 | 187.63 | 189.42 | 0.00 | - | 5 | 97 | 46.32% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 335.00 | 191.37 | 182.92 | 184.68 | 0.00 | - | 1 | 42 | 45.43% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 340.00 | 168.00 | 178.21 | 179.95 | 0.00 | - | 2 | 226 | 44.56% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 345.00 | 181.40 | 173.52 | 175.24 | 0.00 | - | 1 | 33 | 43.71% |
| SPY250117C00350000 | 2024-04-26 2:25PM EDT | 350.00 | 170.37 | 168.84 | 170.54 | +3.15 | +1.88% | 1,003 | 1,248 | 42.87% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 355.00 | 174.89 | 164.16 | 165.85 | 0.00 | - | 2 | 34 | 42.04% |
| SPY250117C00360000 | 2024-04-25 3:18PM EDT | 360.00 | 156.00 | 159.50 | 161.16 | 0.00 | - | 2 | 1,057 | 41.20% |
| SPY250117C00365000 | 2024-04-26 1:21PM EDT | 365.00 | 156.82 | 154.84 | 156.48 | +6.02 | +3.99% | 9 | 1,226 | 40.37% |
| SPY250117C00370000 | 2024-04-26 12:55PM EDT | 370.00 | 152.00 | 150.19 | 151.81 | +4.39 | +2.97% | 1 | 309 | 39.55% |
| SPY250117C00375000 | 2024-04-25 9:43AM EDT | 375.00 | 136.98 | 145.56 | 147.16 | 0.00 | - | 1 | 394 | 38.75% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 380.00 | 145.23 | 140.94 | 142.51 | 0.00 | - | 4 | 742 | 37.93% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 385.00 | 144.79 | 136.33 | 137.88 | 0.00 | - | 19 | 506 | 37.13% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 390.00 | 132.63 | 131.73 | 133.27 | -6.76 | -4.85% | 1 | 358 | 36.35% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 395.00 | 136.80 | 127.16 | 128.67 | 0.00 | - | 1 | 289 | 35.56% |
| SPY250117C00400000 | 2024-04-26 10:51AM EDT | 400.00 | 123.43 | 122.60 | 124.09 | +1.91 | +1.57% | 2 | 1,848 | 34.79% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 405.00 | 116.92 | 118.07 | 119.53 | 0.00 | - | 2 | 1,152 | 34.02% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 410.00 | 109.20 | 113.55 | 114.99 | 0.00 | - | 1 | 1,305 | 33.26% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 415.00 | 110.88 | 109.07 | 110.48 | +6.22 | +5.94% | 1 | 1,573 | 32.51% |
| SPY250117C00420000 | 2024-04-26 10:50AM EDT | 420.00 | 105.88 | 104.61 | 106.00 | +2.88 | +2.80% | 6 | 2,707 | 31.77% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 425.00 | 97.74 | 100.18 | 101.54 | 0.00 | - | 142 | 2,436 | 31.04% |
| SPY250117C00430000 | 2024-04-26 2:56PM EDT | 430.00 | 96.39 | 95.79 | 97.12 | +3.79 | +4.09% | 4 | 1,675 | 30.32% |
| SPY250117C00435000 | 2024-04-26 11:03AM EDT | 435.00 | 93.27 | 91.43 | 92.74 | +2.69 | +2.97% | 2 | 1,453 | 29.61% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 440.00 | 81.78 | 87.12 | 88.40 | 0.00 | - | 3 | 2,887 | 28.92% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 445.00 | 80.50 | 82.85 | 84.10 | 0.00 | - | 142 | 1,365 | 28.23% |
| SPY250117C00450000 | 2024-04-26 2:25PM EDT | 450.00 | 79.97 | 78.63 | 79.42 | +0.85 | +1.07% | 1,034 | 2,371 | 27.25% |
| SPY250117C00455000 | 2024-04-26 9:53AM EDT | 455.00 | 74.55 | 74.47 | 75.65 | +3.35 | +4.71% | 1 | 2,367 | 26.89% |
| SPY250117C00460000 | 2024-04-26 9:57AM EDT | 460.00 | 70.60 | 70.36 | 71.51 | +2.10 | +3.07% | 3 | 2,186 | 26.24% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 465.00 | 60.17 | 66.31 | 67.43 | 0.00 | - | 2 | 1,801 | 25.60% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 470.00 | 55.53 | 62.42 | 63.41 | 0.00 | - | 1 | 7,094 | 24.96% |
| SPY250117C00475000 | 2024-04-26 3:24PM EDT | 475.00 | 60.00 | 58.50 | 59.47 | +7.49 | +14.26% | 54 | 5,492 | 24.35% |
| SPY250117C00480000 | 2024-04-26 2:18PM EDT | 480.00 | 55.79 | 54.67 | 55.60 | +5.01 | +9.87% | 17 | 28,819 | 23.74% |
| SPY250117C00485000 | 2024-04-26 3:53PM EDT | 485.00 | 51.90 | 50.92 | 51.82 | +4.40 | +9.26% | 1 | 4,829 | 23.14% |
| SPY250117C00490000 | 2024-04-26 3:44PM EDT | 490.00 | 47.93 | 47.19 | 48.13 | +3.66 | +8.27% | 20 | 7,911 | 22.56% |
| SPY250117C00495000 | 2024-04-26 3:34PM EDT | 495.00 | 44.84 | 43.63 | 44.53 | +3.97 | +9.71% | 13 | 3,584 | 21.99% |
| SPY250117C00500000 | 2024-04-26 3:34PM EDT | 500.00 | 40.80 | 40.17 | 41.04 | +3.02 | +7.99% | 127 | 12,144 | 21.43% |
| SPY250117C00505000 | 2024-04-26 1:30PM EDT | 505.00 | 38.20 | 36.83 | 37.67 | +2.00 | +5.52% | 6 | 4,811 | 20.89% |
| SPY250117C00510000 | 2024-04-26 3:32PM EDT | 510.00 | 34.80 | 33.61 | 34.41 | +1.10 | +3.26% | 15 | 11,049 | 20.36% |
| SPY250117C00515000 | 2024-04-26 3:22PM EDT | 515.00 | 31.72 | 30.80 | 31.13 | +3.29 | +11.57% | 10 | 4,844 | 19.75% |
| SPY250117C00520000 | 2024-04-26 3:59PM EDT | 520.00 | 28.17 | 27.82 | 28.13 | +0.17 | +0.61% | 89 | 12,116 | 19.25% |
| SPY250117C00525000 | 2024-04-26 3:32PM EDT | 525.00 | 25.83 | 25.00 | 25.19 | +1.13 | +4.57% | 28 | 10,624 | 18.70% |
| SPY250117C00530000 | 2024-04-26 3:52PM EDT | 530.00 | 22.75 | 22.33 | 22.51 | +0.37 | +1.65% | 1,847 | 9,216 | 18.24% |
| SPY250117C00535000 | 2024-04-26 3:56PM EDT | 535.00 | 20.09 | 19.80 | 19.98 | +2.80 | +16.19% | 68 | 1,386 | 17.78% |
| SPY250117C00540000 | 2024-04-26 3:55PM EDT | 540.00 | 17.75 | 17.47 | 17.64 | +0.25 | +1.43% | 53 | 6,507 | 17.36% |
| SPY250117C00545000 | 2024-04-26 2:35PM EDT | 545.00 | 15.69 | 15.28 | 15.45 | +1.91 | +13.86% | 43 | 3,497 | 16.94% |
| SPY250117C00550000 | 2024-04-26 2:33PM EDT | 550.00 | 13.60 | 13.31 | 13.46 | +0.31 | +2.33% | 77 | 16,258 | 16.55% |
| SPY250117C00555000 | 2024-04-26 3:16PM EDT | 555.00 | 11.97 | 11.48 | 11.64 | +0.55 | +4.82% | 134 | 3,325 | 16.18% |
| SPY250117C00560000 | 2024-04-26 3:37PM EDT | 560.00 | 10.24 | 9.84 | 9.99 | +0.48 | +4.92% | 15 | 3,910 | 15.82% |
| SPY250117C00565000 | 2024-04-26 1:21PM EDT | 565.00 | 8.90 | 8.40 | 8.53 | +0.41 | +4.83% | 12 | 1,521 | 15.51% |
| SPY250117C00570000 | 2024-04-26 2:09PM EDT | 570.00 | 7.35 | 7.11 | 7.25 | +0.13 | +1.80% | 36 | 4,197 | 15.22% |
| SPY250117C00575000 | 2024-04-26 12:57PM EDT | 575.00 | 6.30 | 5.97 | 6.12 | +1.03 | +19.54% | 4 | 2,858 | 14.95% |
| SPY250117C00580000 | 2024-04-26 4:10PM EDT | 580.00 | 5.09 | 4.99 | 5.13 | +0.79 | +18.37% | 118 | 3,725 | 14.70% |
| SPY250117C00585000 | 2024-04-26 3:17PM EDT | 585.00 | 4.44 | 4.16 | 4.28 | +0.23 | +5.46% | 9 | 1,979 | 14.47% |
| SPY250117C00590000 | 2024-04-26 3:17PM EDT | 590.00 | 3.63 | 3.47 | 3.57 | +0.53 | +17.10% | 50 | 4,304 | 14.28% |
| SPY250117C00595000 | 2024-04-26 3:56PM EDT | 595.00 | 2.96 | 2.84 | 2.96 | +0.68 | +29.82% | 54 | 597 | 14.11% |
| SPY250117C00600000 | 2024-04-26 1:58PM EDT | 600.00 | 2.43 | 2.38 | 2.45 | +0.03 | +1.25% | 88 | 5,865 | 13.95% |
| SPY250117C00605000 | 2024-04-26 3:10PM EDT | 605.00 | 2.12 | 1.97 | 2.03 | +0.53 | +33.33% | 51 | 448 | 13.83% |
| SPY250117C00610000 | 2024-04-26 11:58AM EDT | 610.00 | 1.67 | 1.61 | 1.67 | +0.36 | +27.48% | 7 | 955 | 13.72% |
| SPY250117C00615000 | 2024-04-24 3:19PM EDT | 615.00 | 1.35 | 1.33 | 1.38 | 0.00 | - | 3 | 359 | 13.63% |
| SPY250117C00620000 | 2024-04-26 4:11PM EDT | 620.00 | 1.11 | 1.10 | 1.15 | +0.15 | +15.63% | 53 | 1,214 | 13.58% |
| SPY250117C00625000 | 2024-04-26 3:14PM EDT | 625.00 | 0.99 | 0.90 | 0.96 | +0.12 | +13.79% | 3 | 415 | 13.55% |
| SPY250117C00630000 | 2024-04-26 11:53AM EDT | 630.00 | 0.81 | 0.76 | 0.80 | +0.10 | +14.08% | 2 | 7,323 | 13.52% |
| SPY250117C00635000 | 2024-04-25 10:01AM EDT | 635.00 | 0.54 | 0.63 | 0.68 | 0.00 | - | 1 | 686 | 13.54% |
| SPY250117C00640000 | 2024-04-25 11:13AM EDT | 640.00 | 0.48 | 0.56 | 0.57 | 0.00 | - | 1 | 1,028 | 13.54% |
| SPY250117C00645000 | 2024-04-26 11:28AM EDT | 645.00 | 0.46 | 0.45 | 0.49 | +0.04 | +9.52% | 1 | 124 | 13.60% |
| SPY250117C00650000 | 2024-04-26 4:14PM EDT | 650.00 | 0.38 | 0.38 | 0.42 | +0.02 | +5.56% | 25 | 7,672 | 13.65% |
| SPY250117C00655000 | 2024-04-18 4:00PM EDT | 655.00 | 0.37 | 0.32 | 0.36 | 0.00 | - | 56 | 149 | 13.70% |
| SPY250117C00660000 | 2024-04-24 3:08PM EDT | 660.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 1 | 100 | 13.76% |
| SPY250117C00665000 | 2024-04-25 2:28PM EDT | 665.00 | 0.23 | 0.23 | 0.27 | 0.00 | - | 158 | 291 | 13.83% |
| SPY250117C00670000 | 2024-04-26 2:54PM EDT | 670.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 6 | 10,235 | 13.95% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 675.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 2 | 226 | 14.04% |
| SPY250117C00680000 | 2024-04-25 2:18PM EDT | 680.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 20 | 610 | 14.09% |
| SPY250117C00685000 | 2024-04-24 9:49AM EDT | 685.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 20 | 578 | 14.19% |
| SPY250117C00690000 | 2024-04-26 3:42PM EDT | 690.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 18 | 168 | 14.38% |
| SPY250117C00695000 | 2024-04-25 11:53AM EDT | 695.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 7 | 137 | 14.43% |
| SPY250117C00700000 | 2024-04-26 3:46PM EDT | 700.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 250 | 13,286 | 14.60% |
| SPY250117C00705000 | 2024-04-26 10:37AM EDT | 705.00 | 0.10 | 0.07 | 0.11 | +0.04 | +66.67% | 10 | 452 | 14.75% |
| SPY250117C00710000 | 2024-04-26 9:43AM EDT | 710.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 2 | 143 | 14.87% |
| SPY250117C00715000 | 2024-04-25 11:32AM EDT | 715.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 15 | 335 | 14.97% |
| SPY250117C00720000 | 2024-04-24 9:31AM EDT | 720.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 149 | 15.04% |
| SPY250117C00725000 | 2024-04-26 12:35PM EDT | 725.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 127 | 15.14% |
| SPY250117C00730000 | 2024-04-23 11:42AM EDT | 730.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 54 | 15.38% |
| SPY250117C00735000 | 2024-04-05 11:12AM EDT | 735.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 6 | 77 | 15.38% |
| SPY250117C00740000 | 2024-04-23 10:27AM EDT | 740.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 3 | 125 | 15.67% |
| SPY250117C00745000 | 2024-04-26 9:46AM EDT | 745.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 581 | 15.92% |
| SPY250117C00750000 | 2024-04-17 10:50AM EDT | 750.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 12 | 15.87% |
| SPY250117C00755000 | 2024-04-26 9:36AM EDT | 755.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 300 | 29 | 16.11% |
| SPY250117C00760000 | 2024-04-23 11:42AM EDT | 760.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 63 | 16.36% |
| SPY250117C00765000 | 2024-04-19 11:29AM EDT | 765.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 130 | 16.60% |
| SPY250117C00770000 | 2024-04-26 3:57PM EDT | 770.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 596 | 16.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-04-26 3:05PM EDT | 180.00 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 101 | 4,907 | 49.12% |
| SPY250117P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 10 | 3,258 | 48.51% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.44 | 0.30 | 0.32 | 0.00 | - | 20 | 1,782 | 47.66% |
| SPY250117P00195000 | 2024-04-23 11:49AM EDT | 195.00 | 0.37 | 0.32 | 0.34 | 0.00 | - | 2 | 536 | 46.83% |
| SPY250117P00200000 | 2024-04-26 9:36AM EDT | 200.00 | 0.33 | 0.34 | 0.36 | -0.01 | -2.94% | 1 | 6,671 | 46.00% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 205.00 | 0.58 | 0.37 | 0.39 | 0.00 | - | 5 | 327 | 45.29% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 210.00 | 0.46 | 0.39 | 0.41 | 0.00 | - | 1 | 8,272 | 44.46% |
| SPY250117P00215000 | 2024-04-26 9:44AM EDT | 215.00 | 0.43 | 0.42 | 0.44 | -0.19 | -30.65% | 1 | 6,706 | 43.75% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 220.00 | 0.67 | 0.45 | 0.47 | 0.00 | - | 192 | 6,353 | 43.02% |
| SPY250117P00225000 | 2024-04-26 2:08PM EDT | 225.00 | 0.47 | 0.48 | 0.50 | -0.03 | -6.00% | 3 | 342 | 42.30% |
| SPY250117P00230000 | 2024-04-24 3:31PM EDT | 230.00 | 0.53 | 0.51 | 0.53 | 0.00 | - | 20 | 2,115 | 41.57% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 235.00 | 0.82 | 0.55 | 0.57 | 0.00 | - | 1 | 1,579 | 40.93% |
| SPY250117P00240000 | 2024-04-25 10:30AM EDT | 240.00 | 0.56 | 0.58 | 0.60 | -0.10 | -15.15% | 2 | 881 | 40.19% |
| SPY250117P00245000 | 2024-04-25 4:07PM EDT | 245.00 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 25 | 228 | 39.53% |
| SPY250117P00250000 | 2024-04-26 3:52PM EDT | 250.00 | 0.65 | 0.65 | 0.66 | -0.03 | -4.41% | 555 | 3,875 | 38.70% |
| SPY250117P00255000 | 2024-04-26 12:29PM EDT | 255.00 | 0.68 | 0.69 | 0.72 | -0.10 | -12.82% | 50 | 131 | 38.20% |
| SPY250117P00260000 | 2024-04-19 3:20PM EDT | 260.00 | 1.10 | 0.74 | 0.76 | 0.00 | - | 1 | 724 | 37.53% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 265.00 | 1.02 | 0.78 | 0.81 | 0.00 | - | 1 | 319 | 36.90% |
| SPY250117P00270000 | 2024-04-25 2:22PM EDT | 270.00 | 0.87 | 0.83 | 0.85 | 0.00 | - | 60 | 606 | 36.22% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 275.00 | 1.15 | 0.87 | 0.90 | 0.00 | - | 10 | 379 | 35.58% |
| SPY250117P00280000 | 2024-04-26 10:42AM EDT | 280.00 | 0.92 | 0.92 | 0.95 | -0.18 | -16.36% | 1 | 931 | 34.94% |
| SPY250117P00285000 | 2024-04-25 9:53AM EDT | 285.00 | 0.97 | 0.98 | 1.01 | -0.18 | -15.65% | 1 | 3,308 | 34.35% |
| SPY250117P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 1.02 | 1.03 | 1.07 | -0.10 | -8.93% | 2 | 2,358 | 33.75% |
| SPY250117P00295000 | 2024-04-26 10:45AM EDT | 295.00 | 1.08 | 1.09 | 1.13 | -0.51 | -32.08% | 20 | 572 | 33.13% |
| SPY250117P00300000 | 2024-04-26 3:43PM EDT | 300.00 | 1.15 | 1.15 | 1.19 | -0.14 | -10.85% | 133 | 2,482 | 32.51% |
| SPY250117P00305000 | 2024-04-26 10:27AM EDT | 305.00 | 1.19 | 1.22 | 1.25 | -0.11 | -8.46% | 200 | 618 | 31.89% |
| SPY250117P00310000 | 2024-04-26 11:10AM EDT | 310.00 | 1.29 | 1.29 | 1.32 | -0.43 | -25.00% | 30 | 2,331 | 31.29% |
| SPY250117P00315000 | 2024-04-26 3:24PM EDT | 315.00 | 1.35 | 1.36 | 1.40 | -0.64 | -32.16% | 31 | 384 | 30.73% |
| SPY250117P00320000 | 2024-04-26 12:54PM EDT | 320.00 | 1.42 | 1.44 | 1.47 | -0.16 | -10.13% | 16 | 8,153 | 30.11% |
| SPY250117P00325000 | 2024-04-25 4:12PM EDT | 325.00 | 1.53 | 1.51 | 1.56 | 0.00 | - | 14 | 3,686 | 29.56% |
| SPY250117P00330000 | 2024-04-26 1:38PM EDT | 330.00 | 1.58 | 1.60 | 1.64 | -0.20 | -11.24% | 1 | 2,650 | 28.96% |
| SPY250117P00335000 | 2024-04-25 4:05PM EDT | 335.00 | 1.70 | 1.70 | 1.73 | -0.02 | -1.16% | 10 | 399 | 28.39% |
| SPY250117P00340000 | 2024-04-26 12:03PM EDT | 340.00 | 1.81 | 1.79 | 1.83 | -0.07 | -3.72% | 1 | 1,839 | 27.83% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 345.00 | 2.01 | 1.90 | 1.94 | 0.00 | - | 2 | 806 | 27.29% |
| SPY250117P00350000 | 2024-04-26 3:53PM EDT | 350.00 | 2.01 | 2.01 | 2.05 | -0.04 | -1.95% | 148 | 5,577 | 26.73% |
| SPY250117P00355000 | 2024-04-26 1:59PM EDT | 355.00 | 2.09 | 2.13 | 2.17 | -0.21 | -9.13% | 6 | 1,192 | 26.19% |
| SPY250117P00360000 | 2024-04-26 3:09PM EDT | 360.00 | 2.22 | 2.26 | 2.30 | -0.08 | -3.48% | 2 | 6,295 | 25.66% |
| SPY250117P00365000 | 2024-04-26 1:33PM EDT | 365.00 | 2.33 | 2.39 | 2.44 | -0.09 | -3.72% | 22 | 3,183 | 25.13% |
| SPY250117P00370000 | 2024-04-26 2:28PM EDT | 370.00 | 2.54 | 2.54 | 2.59 | -0.51 | -16.72% | 49 | 7,477 | 24.61% |
| SPY250117P00375000 | 2024-04-26 3:55PM EDT | 375.00 | 2.70 | 2.70 | 2.75 | -0.12 | -4.26% | 1 | 9,554 | 24.09% |
| SPY250117P00380000 | 2024-04-26 3:53PM EDT | 380.00 | 2.89 | 2.87 | 2.93 | -0.27 | -8.54% | 1,075 | 5,446 | 23.59% |
| SPY250117P00385000 | 2024-04-26 2:52PM EDT | 385.00 | 3.06 | 3.06 | 3.12 | -0.48 | -13.56% | 10 | 9,988 | 23.09% |
| SPY250117P00390000 | 2024-04-26 2:46PM EDT | 390.00 | 3.27 | 3.25 | 3.32 | -0.37 | -10.16% | 6 | 7,086 | 22.58% |
| SPY250117P00395000 | 2024-04-26 2:17PM EDT | 395.00 | 3.49 | 3.48 | 3.54 | -0.68 | -16.31% | 5 | 7,974 | 22.09% |
| SPY250117P00400000 | 2024-04-26 3:56PM EDT | 400.00 | 3.76 | 3.72 | 3.79 | -0.29 | -7.16% | 1,139 | 16,231 | 21.62% |
| SPY250117P00405000 | 2024-04-26 2:41PM EDT | 405.00 | 3.97 | 3.97 | 4.05 | -0.77 | -16.24% | 49 | 2,544 | 21.13% |
| SPY250117P00410000 | 2024-04-26 3:57PM EDT | 410.00 | 4.29 | 4.26 | 4.34 | -0.48 | -10.06% | 127 | 9,509 | 20.66% |
| SPY250117P00415000 | 2024-04-26 12:55PM EDT | 415.00 | 4.50 | 4.57 | 4.66 | -0.25 | -5.26% | 3 | 3,549 | 20.21% |
| SPY250117P00420000 | 2024-04-26 3:23PM EDT | 420.00 | 4.86 | 4.91 | 5.00 | -0.13 | -2.61% | 18 | 10,747 | 19.74% |
| SPY250117P00425000 | 2024-04-26 1:00PM EDT | 425.00 | 5.18 | 5.28 | 5.37 | -0.25 | -4.60% | 13 | 8,044 | 19.28% |
| SPY250117P00430000 | 2024-04-26 3:59PM EDT | 430.00 | 5.72 | 5.68 | 5.80 | -0.80 | -12.27% | 98 | 12,908 | 18.85% |
| SPY250117P00435000 | 2024-04-26 3:18PM EDT | 435.00 | 6.05 | 6.13 | 6.25 | -0.44 | -6.78% | 4 | 7,775 | 18.41% |
| SPY250117P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 6.65 | 6.62 | 6.74 | -0.83 | -11.10% | 193 | 7,694 | 17.96% |
| SPY250117P00445000 | 2024-04-26 4:00PM EDT | 445.00 | 7.27 | 7.16 | 7.29 | -0.04 | -0.55% | 203 | 8,295 | 17.53% |
| SPY250117P00450000 | 2024-04-26 2:46PM EDT | 450.00 | 7.80 | 7.75 | 7.87 | -0.03 | -0.38% | 130 | 10,801 | 17.09% |
| SPY250117P00455000 | 2024-04-26 11:13AM EDT | 455.00 | 8.54 | 8.40 | 8.54 | -0.04 | -0.47% | 35 | 8,867 | 16.68% |
| SPY250117P00460000 | 2024-04-26 4:07PM EDT | 460.00 | 9.15 | 9.12 | 9.25 | -0.09 | -0.97% | 174 | 13,266 | 16.25% |
| SPY250117P00465000 | 2024-04-26 3:17PM EDT | 465.00 | 9.78 | 9.89 | 10.02 | -1.62 | -14.21% | 18 | 7,548 | 15.81% |
| SPY250117P00470000 | 2024-04-26 2:52PM EDT | 470.00 | 10.67 | 10.75 | 10.90 | -0.24 | -2.20% | 72 | 15,561 | 15.40% |
| SPY250117P00475000 | 2024-04-26 2:38PM EDT | 475.00 | 11.70 | 11.69 | 11.85 | -1.16 | -9.02% | 20 | 7,676 | 14.98% |
| SPY250117P00480000 | 2024-04-26 3:01PM EDT | 480.00 | 12.58 | 12.70 | 12.85 | -1.22 | -8.84% | 39 | 8,635 | 14.53% |
| SPY250117P00485000 | 2024-04-26 1:54PM EDT | 485.00 | 13.60 | 13.83 | 13.99 | -0.36 | -2.58% | 3 | 5,471 | 14.11% |
| SPY250117P00490000 | 2024-04-26 3:59PM EDT | 490.00 | 15.15 | 15.05 | 15.22 | -0.06 | -0.39% | 100 | 25,755 | 13.68% |
| SPY250117P00495000 | 2024-04-26 3:50PM EDT | 495.00 | 16.34 | 16.40 | 16.59 | -2.88 | -14.98% | 59 | 5,982 | 13.25% |
| SPY250117P00500000 | 2024-04-26 3:50PM EDT | 500.00 | 17.78 | 17.87 | 18.03 | -0.43 | -2.36% | 111 | 9,645 | 12.78% |
| SPY250117P00505000 | 2024-04-26 3:55PM EDT | 505.00 | 19.49 | 19.48 | 19.67 | -0.51 | -2.55% | 59 | 5,102 | 12.34% |
| SPY250117P00510000 | 2024-04-26 3:55PM EDT | 510.00 | 21.25 | 21.24 | 21.45 | -1.57 | -6.88% | 484 | 6,653 | 11.88% |
| SPY250117P00515000 | 2024-04-26 3:55PM EDT | 515.00 | 23.20 | 23.18 | 23.39 | -2.18 | -8.59% | 147 | 2,488 | 11.40% |
| SPY250117P00520000 | 2024-04-26 3:51PM EDT | 520.00 | 25.08 | 25.31 | 25.52 | -2.83 | -10.14% | 123 | 9,245 | 10.91% |
| SPY250117P00525000 | 2024-04-26 3:05PM EDT | 525.00 | 27.28 | 27.52 | 27.91 | -3.16 | -10.38% | 48 | 3,622 | 10.44% |
| SPY250117P00530000 | 2024-04-26 1:43PM EDT | 530.00 | 29.80 | 30.04 | 30.47 | -3.63 | -10.86% | 2 | 2,093 | 9.92% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 535.00 | 37.32 | 32.64 | 33.44 | 0.00 | - | 3 | 1,129 | 9.48% |
| SPY250117P00540000 | 2024-04-26 1:20PM EDT | 540.00 | 35.27 | 35.68 | 36.47 | -4.33 | -10.93% | 4 | 7,067 | 8.87% |
| SPY250117P00545000 | 2024-04-25 9:56AM EDT | 545.00 | 47.84 | 39.01 | 39.95 | 0.00 | - | 2 | 44 | 8.34% |
| SPY250117P00550000 | 2024-04-26 11:44AM EDT | 550.00 | 43.00 | 42.67 | 43.80 | -0.96 | -2.18% | 13 | 159 | 7.87% |
| SPY250117P00555000 | 2024-04-23 11:32AM EDT | 555.00 | 48.60 | 46.68 | 47.90 | -2.05 | -4.05% | 40 | 35 | 7.32% |
| SPY250117P00560000 | 2024-04-26 3:25PM EDT | 560.00 | 50.64 | 51.12 | 52.48 | -11.10 | -17.98% | 2 | 14 | 7.15% |
| SPY250117P00565000 | 2024-04-26 3:35PM EDT | 565.00 | 55.07 | 56.06 | 57.47 | -8.38 | -13.21% | 50 | 11 | 7.64% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 570.00 | 64.74 | 61.05 | 62.48 | 0.00 | - | 10 | 3 | 8.16% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 575.00 | 58.20 | 66.04 | 67.48 | 0.00 | - | 16 | 0 | 8.64% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 580.00 | 62.09 | 71.04 | 72.48 | 0.00 | - | 2 | 0 | 9.12% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 585.00 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 590.00 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 595.00 | 89.20 | 86.02 | 87.50 | 0.00 | - | 1 | 0 | 10.55% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.28 | 91.01 | 92.51 | 0.00 | - | 1 | 2 | 11.02% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.30 | 96.00 | 97.51 | 0.00 | - | 1 | 0 | 11.46% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 615.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 620.00 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 625.00 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 630.00 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 135.94 | 137.56 | 0.00 | - | 10 | 0 | 14.91% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 650.00 | 140.40 | 140.93 | 142.57 | +12.06 | +9.40% | 2 | 0 | 15.33% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 62.59% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 160.89 | 162.60 | 0.00 | - | 1 | 0 | 16.94% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 17.35% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 685.00 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 690.00 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 20.89% |
| SPY250117P00700000 | 2024-04-26 1:21PM EDT | 700.00 | 190.25 | 190.83 | 192.65 | -34.96 | -15.52% | 4 | 0 | 19.27% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.41 | 232.85 | 0.00 | - | - | 0 | 0.00% |
