SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür8. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200408C00150000 | 2020-03-24 2:13PM EDT | 150.00 | 85.56 | 113.97 | 115.53 | 0.00 | - | - | 10 | 246.88% |
| SPY200408C00160000 | 2020-03-26 3:38PM EDT | 160.00 | 97.50 | 103.97 | 105.53 | 0.00 | - | - | 10 | 221.88% |
| SPY200408C00165000 | 2020-03-26 3:38PM EDT | 165.00 | 92.56 | 98.97 | 100.53 | 0.00 | - | 10 | 11 | 209.38% |
| SPY200408C00170000 | 2020-03-26 3:38PM EDT | 170.00 | 87.64 | 93.97 | 95.53 | 0.00 | - | 11 | 12 | 196.88% |
| SPY200408C00175000 | 2020-03-26 3:37PM EDT | 175.00 | 83.58 | 88.97 | 90.53 | 0.00 | - | 21 | 22 | 184.38% |
| SPY200408C00180000 | 2020-03-26 10:29AM EDT | 180.00 | 75.93 | 83.97 | 85.53 | 0.00 | - | - | 10 | 171.88% |
| SPY200408C00200000 | 2020-04-02 11:36AM EDT | 200.00 | 50.25 | 64.47 | 64.99 | 0.00 | - | 8 | 30 | 186.72% |
| SPY200408C00205000 | 2020-03-30 3:12PM EDT | 205.00 | 57.06 | 59.47 | 59.99 | 0.00 | - | 5 | 6 | 172.46% |
| SPY200408C00209000 | 2020-03-30 12:39PM EDT | 209.00 | 51.62 | 55.47 | 55.99 | 0.00 | - | 1 | 0 | 161.13% |
| SPY200408C00210000 | 2020-04-06 3:32PM EDT | 210.00 | 53.14 | 54.47 | 54.99 | +17.11 | +47.49% | 16 | 44 | 158.40% |
| SPY200408C00211000 | 2020-04-03 1:05PM EDT | 211.00 | 36.94 | 53.47 | 53.99 | 0.00 | - | 1 | 1 | 155.66% |
| SPY200408C00213000 | 2020-04-02 9:54AM EDT | 213.00 | 32.80 | 51.58 | 51.83 | 0.00 | - | 17 | 10 | 129.30% |
| SPY200408C00215000 | 2020-04-06 12:31PM EDT | 215.00 | 47.31 | 49.58 | 49.83 | +11.90 | +33.61% | 20 | 32 | 124.22% |
| SPY200408C00216000 | 2020-03-23 3:27PM EDT | 216.00 | 25.54 | 48.58 | 48.83 | 0.00 | - | 1 | 1 | 121.88% |
| SPY200408C00217000 | 2020-03-30 3:12PM EDT | 217.00 | 45.58 | 47.60 | 47.83 | 0.00 | - | - | 5 | 119.53% |
| SPY200408C00218000 | 2020-04-02 10:27AM EDT | 218.00 | 30.69 | 46.58 | 46.83 | 0.00 | - | 10 | 26 | 116.99% |
| SPY200408C00219000 | 2020-04-02 12:57PM EDT | 219.00 | 32.35 | 45.58 | 45.84 | 0.00 | - | 210 | 201 | 116.21% |
| SPY200408C00220000 | 2020-04-06 9:47AM EDT | 220.00 | 38.43 | 44.58 | 44.90 | +12.52 | +48.32% | 11 | 285 | 50.00% |
| SPY200408C00221000 | 2020-03-30 11:02AM EDT | 221.00 | 38.45 | 43.58 | 43.84 | 0.00 | - | 5 | 9 | 111.33% |
| SPY200408C00222000 | 2020-04-06 9:31AM EDT | 222.00 | 35.42 | 42.58 | 42.90 | +4.93 | +16.17% | 10 | 98 | 50.00% |
| SPY200408C00223000 | 2020-04-06 3:30PM EDT | 223.00 | 39.96 | 41.59 | 41.84 | +1.55 | +4.04% | 1 | 25 | 106.45% |
| SPY200408C00224000 | 2020-03-27 4:00PM EDT | 224.00 | 33.18 | 40.59 | 40.90 | 0.00 | - | 111 | 122 | 75.00% |
| SPY200408C00225000 | 2020-04-06 2:14PM EDT | 225.00 | 36.45 | 39.59 | 39.91 | +15.36 | +72.83% | 33 | 151 | 78.13% |
| SPY200408C00226000 | 2020-04-06 3:40PM EDT | 226.00 | 37.50 | 38.59 | 38.91 | +13.46 | +55.99% | 1 | 396 | 76.56% |
| SPY200408C00227000 | 2020-04-06 3:56PM EDT | 227.00 | 39.92 | 37.60 | 37.87 | +19.97 | +100.10% | 1 | 42 | 100.59% |
| SPY200408C00228000 | 2020-04-03 10:09AM EDT | 228.00 | 25.01 | 36.60 | 36.85 | 0.00 | - | 1 | 120 | 95.70% |
| SPY200408C00229000 | 2020-04-06 11:39AM EDT | 229.00 | 31.25 | 35.60 | 35.85 | +11.84 | +61.00% | 30 | 115 | 93.36% |
| SPY200408C00230000 | 2020-04-06 3:58PM EDT | 230.00 | 35.89 | 34.61 | 34.86 | +16.39 | +84.05% | 41 | 623 | 91.99% |
| SPY200408C00231000 | 2020-04-06 11:50AM EDT | 231.00 | 30.05 | 33.63 | 33.86 | +12.58 | +72.01% | 41 | 486 | 62.50% |
| SPY200408C00232000 | 2020-04-03 12:46PM EDT | 232.00 | 16.79 | 32.61 | 32.87 | 0.00 | - | 55 | 305 | 50.00% |
| SPY200408C00233000 | 2020-04-06 9:30AM EDT | 233.00 | 26.20 | 31.62 | 31.87 | +9.53 | +57.17% | 51 | 315 | 59.38% |
| SPY200408C00234000 | 2020-04-06 4:10PM EDT | 234.00 | 30.54 | 30.66 | 30.88 | +14.72 | +93.05% | 23 | 345 | 67.97% |
| SPY200408C00235000 | 2020-04-06 4:10PM EDT | 235.00 | 29.54 | 29.63 | 29.88 | +14.44 | +95.63% | 138 | 569 | 60.94% |
| SPY200408C00236000 | 2020-04-06 4:06PM EDT | 236.00 | 29.08 | 28.66 | 28.89 | +15.51 | +114.30% | 153 | 425 | 65.23% |
| SPY200408C00237000 | 2020-04-06 1:27PM EDT | 237.00 | 25.26 | 27.65 | 27.90 | +12.86 | +103.71% | 14 | 214 | 63.28% |
| SPY200408C00238000 | 2020-04-06 3:38PM EDT | 238.00 | 25.24 | 26.66 | 26.91 | +13.39 | +113.00% | 33 | 522 | 62.89% |
| SPY200408C00239000 | 2020-04-06 3:41PM EDT | 239.00 | 24.52 | 25.70 | 25.92 | +12.64 | +106.40% | 60 | 189 | 64.65% |
| SPY200408C00240000 | 2020-04-06 4:10PM EDT | 240.00 | 24.71 | 24.69 | 24.96 | +13.91 | +128.80% | 410 | 1,461 | 64.06% |
| SPY200408C00241000 | 2020-04-06 3:49PM EDT | 241.00 | 22.64 | 23.72 | 23.95 | +12.36 | +120.23% | 84 | 982 | 62.89% |
| SPY200408C00242000 | 2020-04-06 4:07PM EDT | 242.00 | 23.08 | 22.76 | 22.97 | +13.78 | +148.17% | 69 | 557 | 63.28% |
| SPY200408C00243000 | 2020-04-06 4:10PM EDT | 243.00 | 21.66 | 21.76 | 22.00 | +12.82 | +145.02% | 40 | 624 | 61.91% |
| SPY200408C00244000 | 2020-04-06 4:12PM EDT | 244.00 | 20.94 | 20.79 | 21.03 | +12.88 | +159.80% | 117 | 507 | 61.62% |
| SPY200408C00245000 | 2020-04-06 4:14PM EDT | 245.00 | 19.93 | 19.82 | 20.06 | +12.45 | +166.44% | 221 | 884 | 60.84% |
| SPY200408C00246000 | 2020-04-06 3:58PM EDT | 246.00 | 20.01 | 18.86 | 19.10 | +13.31 | +198.66% | 476 | 1,536 | 60.35% |
| SPY200408C00247000 | 2020-04-06 4:14PM EDT | 247.00 | 18.07 | 17.91 | 18.15 | +11.84 | +190.05% | 481 | 1,463 | 60.06% |
| SPY200408C00248000 | 2020-04-06 4:01PM EDT | 248.00 | 16.63 | 16.97 | 17.23 | +11.16 | +204.02% | 919 | 1,265 | 60.16% |
| SPY200408C00249000 | 2020-04-06 4:07PM EDT | 249.00 | 16.40 | 16.04 | 16.27 | +11.34 | +224.11% | 1,342 | 1,260 | 59.28% |
| SPY200408C00250000 | 2020-04-06 4:14PM EDT | 250.00 | 15.01 | 15.12 | 15.36 | +10.64 | +243.48% | 4,038 | 3,156 | 59.03% |
| SPY200408C00251000 | 2020-04-06 3:58PM EDT | 251.00 | 15.30 | 14.23 | 14.43 | +11.50 | +302.63% | 635 | 1,389 | 58.55% |
| SPY200408C00252000 | 2020-04-06 4:12PM EDT | 252.00 | 13.44 | 13.31 | 13.53 | +10.04 | +295.29% | 1,299 | 3,069 | 57.72% |
| SPY200408C00253000 | 2020-04-06 4:14PM EDT | 253.00 | 12.31 | 12.43 | 12.64 | +9.43 | +327.43% | 802 | 2,071 | 57.18% |
| SPY200408C00254000 | 2020-04-06 4:12PM EDT | 254.00 | 11.60 | 11.57 | 11.78 | +9.11 | +365.86% | 1,146 | 1,634 | 56.79% |
| SPY200408C00255000 | 2020-04-06 4:12PM EDT | 255.00 | 10.68 | 10.74 | 10.93 | +8.46 | +381.08% | 7,543 | 3,841 | 56.42% |
| SPY200408C00256000 | 2020-04-06 3:58PM EDT | 256.00 | 11.11 | 9.93 | 10.09 | +9.34 | +527.68% | 2,492 | 1,759 | 55.91% |
| SPY200408C00257000 | 2020-04-06 3:59PM EDT | 257.00 | 9.65 | 9.08 | 9.27 | +8.03 | +495.68% | 4,898 | 903 | 54.83% |
| SPY200408C00258000 | 2020-04-06 4:10PM EDT | 258.00 | 8.42 | 8.33 | 8.48 | +7.08 | +528.36% | 7,686 | 3,511 | 54.44% |
| SPY200408C00259000 | 2020-04-06 4:13PM EDT | 259.00 | 7.50 | 7.53 | 7.62 | +6.47 | +628.16% | 16,726 | 1,790 | 52.73% |
| SPY200408C00260000 | 2020-04-06 4:14PM EDT | 260.00 | 7.00 | 6.83 | 6.89 | +6.10 | +677.78% | 34,051 | 14,307 | 52.37% |
| SPY200408C00261000 | 2020-04-06 4:14PM EDT | 261.00 | 6.22 | 6.16 | 6.24 | +5.48 | +740.54% | 13,204 | 2,430 | 52.30% |
| SPY200408C00262000 | 2020-04-06 4:13PM EDT | 262.00 | 5.43 | 5.49 | 5.57 | +4.85 | +836.21% | 22,272 | 4,257 | 51.59% |
| SPY200408C00263000 | 2020-04-06 4:12PM EDT | 263.00 | 4.91 | 4.83 | 4.95 | +4.44 | +944.68% | 13,547 | 2,344 | 50.81% |
| SPY200408C00264000 | 2020-04-06 4:14PM EDT | 264.00 | 4.28 | 4.27 | 4.36 | +3.91 | +1,056.76% | 11,912 | 1,540 | 50.39% |
| SPY200408C00265000 | 2020-04-06 4:14PM EDT | 265.00 | 3.63 | 3.73 | 3.81 | +3.33 | +1,110.00% | 46,115 | 3,888 | 50.37% |
| SPY200408C00266000 | 2020-04-06 4:14PM EDT | 266.00 | 3.14 | 3.21 | 3.30 | +2.90 | +1,208.33% | 8,014 | 1,379 | 49.73% |
| SPY200408C00267000 | 2020-04-06 4:14PM EDT | 267.00 | 2.84 | 2.77 | 2.84 | +2.65 | +1,394.74% | 9,027 | 1,734 | 49.24% |
| SPY200408C00268000 | 2020-04-06 4:14PM EDT | 268.00 | 2.31 | 2.36 | 2.41 | +2.16 | +1,440.00% | 9,223 | 1,860 | 48.58% |
| SPY200408C00269000 | 2020-04-06 4:14PM EDT | 269.00 | 2.07 | 1.99 | 2.04 | +1.95 | +1,625.00% | 4,678 | 940 | 48.17% |
| SPY200408C00270000 | 2020-04-06 4:14PM EDT | 270.00 | 1.74 | 1.66 | 1.71 | +1.65 | +1,833.33% | 24,538 | 4,403 | 47.75% |
| SPY200408C00271000 | 2020-04-06 4:14PM EDT | 271.00 | 1.33 | 1.38 | 1.42 | +1.24 | +1,377.78% | 4,894 | 648 | 47.36% |
| SPY200408C00272000 | 2020-04-06 4:12PM EDT | 272.00 | 1.15 | 1.13 | 1.17 | +1.08 | +1,542.86% | 5,069 | 1,053 | 47.05% |
| SPY200408C00273000 | 2020-04-06 4:13PM EDT | 273.00 | 0.94 | 0.92 | 0.96 | +0.88 | +1,466.67% | 5,322 | 1,182 | 46.83% |
| SPY200408C00274000 | 2020-04-06 4:14PM EDT | 274.00 | 0.75 | 0.74 | 0.77 | +0.69 | +1,150.00% | 6,132 | 628 | 46.44% |
| SPY200408C00275000 | 2020-04-06 4:14PM EDT | 275.00 | 0.62 | 0.59 | 0.62 | +0.57 | +1,140.00% | 7,471 | 2,117 | 46.24% |
| SPY200408C00276000 | 2020-04-06 4:14PM EDT | 276.00 | 0.51 | 0.47 | 0.50 | +0.46 | +920.00% | 4,806 | 3,186 | 46.19% |
| SPY200408C00277000 | 2020-04-06 4:14PM EDT | 277.00 | 0.39 | 0.37 | 0.40 | +0.35 | +875.00% | 4,046 | 973 | 46.19% |
| SPY200408C00278000 | 2020-04-06 4:14PM EDT | 278.00 | 0.31 | 0.29 | 0.32 | +0.26 | +520.00% | 3,103 | 534 | 46.24% |
| SPY200408C00279000 | 2020-04-06 4:14PM EDT | 279.00 | 0.26 | 0.23 | 0.25 | +0.22 | +550.00% | 2,021 | 596 | 46.09% |
| SPY200408C00280000 | 2020-04-06 4:14PM EDT | 280.00 | 0.20 | 0.18 | 0.20 | +0.17 | +566.67% | 5,416 | 2,518 | 46.29% |
| SPY200408C00281000 | 2020-04-06 4:14PM EDT | 281.00 | 0.14 | 0.14 | 0.16 | +0.11 | +366.67% | 524 | 1,029 | 46.58% |
| SPY200408C00282000 | 2020-04-06 4:14PM EDT | 282.00 | 0.13 | 0.11 | 0.13 | +0.10 | +333.33% | 842 | 1,742 | 46.97% |
| SPY200408C00283000 | 2020-04-06 4:14PM EDT | 283.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 927 | 984 | 46.88% |
| SPY200408C00284000 | 2020-04-06 4:11PM EDT | 284.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 748 | 946 | 47.27% |
| SPY200408C00285000 | 2020-04-06 4:11PM EDT | 285.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 378 | 1,252 | 47.27% |
| SPY200408C00286000 | 2020-04-06 3:59PM EDT | 286.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,150 | 1,005 | 46.48% |
| SPY200408C00287000 | 2020-04-06 4:14PM EDT | 287.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 130 | 613 | 46.48% |
| SPY200408C00288000 | 2020-04-06 4:14PM EDT | 288.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 311 | 2,342 | 48.05% |
| SPY200408C00289000 | 2020-04-06 4:12PM EDT | 289.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 217 | 739 | 47.66% |
| SPY200408C00290000 | 2020-04-06 4:14PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 274 | 1,168 | 49.22% |
| SPY200408C00291000 | 2020-04-06 3:59PM EDT | 291.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 642 | 46.88% |
| SPY200408C00292000 | 2020-04-06 12:49PM EDT | 292.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 740 | 48.44% |
| SPY200408C00293000 | 2020-04-03 3:58PM EDT | 293.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,156 | 50.00% |
| SPY200408C00294000 | 2020-04-03 1:33PM EDT | 294.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 343 | 51.56% |
| SPY200408C00295000 | 2020-04-06 12:27PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 837 | 50.00% |
| SPY200408C00296000 | 2020-03-31 1:31PM EDT | 296.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 141 | 51.56% |
| SPY200408C00297000 | 2020-04-01 3:12PM EDT | 297.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 259 | 53.13% |
| SPY200408C00298000 | 2020-04-06 9:45AM EDT | 298.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 53.13% |
| SPY200408C00299000 | 2020-04-01 1:42PM EDT | 299.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 667 | 56.25% |
| SPY200408C00300000 | 2020-04-06 3:58PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,412 | 56.25% |
| SPY200408C00301000 | 2020-03-31 9:30AM EDT | 301.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 420 | 57.81% |
| SPY200408C00302000 | 2020-03-31 3:53PM EDT | 302.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 59.38% |
| SPY200408C00303000 | 2020-04-02 3:58PM EDT | 303.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 1,701 | 60.94% |
| SPY200408C00304000 | 2020-03-31 11:44AM EDT | 304.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 62.50% |
| SPY200408C00305000 | 2020-04-06 12:25PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 599 | 62.50% |
| SPY200408C00306000 | 2020-03-31 1:09PM EDT | 306.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 65.63% |
| SPY200408C00307000 | 2020-04-02 3:13PM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,049 | 65.63% |
| SPY200408C00308000 | 2020-04-02 2:19PM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 743 | 67.19% |
| SPY200408C00309000 | 2020-03-31 9:30AM EDT | 309.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 68.75% |
| SPY200408C00310000 | 2020-04-03 9:36AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,852 | 70.31% |
| SPY200408C00311000 | 2020-04-01 2:58PM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 541 | 71.88% |
| SPY200408C00312000 | 2020-03-25 1:12PM EDT | 312.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 71.88% |
| SPY200408C00313000 | 2020-04-01 9:44AM EDT | 313.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 396 | 75.00% |
| SPY200408C00314000 | 2020-04-01 9:35AM EDT | 314.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 75.00% |
| SPY200408C00315000 | 2020-03-30 2:06PM EDT | 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 76.56% |
| SPY200408C00316000 | 2020-03-24 1:19PM EDT | 316.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 78.13% |
| SPY200408C00317000 | 2020-03-27 3:09PM EDT | 317.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 78.13% |
| SPY200408C00318000 | 2020-04-06 1:54PM EDT | 318.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6 | 155 | 81.25% |
| SPY200408C00319000 | 2020-03-27 1:14PM EDT | 319.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 81.25% |
| SPY200408C00320000 | 2020-03-31 10:48AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 82.81% |
| SPY200408C00325000 | 2020-04-01 9:30AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 216 | 89.06% |
| SPY200408C00330000 | 2020-03-31 11:08AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 772 | 93.75% |
| SPY200408C00335000 | 2020-03-31 9:56AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 100.00% |
| SPY200408C00340000 | 2020-03-30 3:13PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 106.25% |
Putsfür8. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200408P00115000 | 2020-04-02 1:07PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 139 | 337.50% |
| SPY200408P00120000 | 2020-04-01 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,781 | 325.00% |
| SPY200408P00125000 | 2020-04-02 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 787 | 1,354 | 306.25% |
| SPY200408P00130000 | 2020-04-06 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,674 | 287.50% |
| SPY200408P00135000 | 2020-04-02 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,360 | 275.00% |
| SPY200408P00140000 | 2020-04-06 10:23AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,513 | 262.50% |
| SPY200408P00145000 | 2020-04-06 10:23AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 4,997 | 250.00% |
| SPY200408P00150000 | 2020-04-06 10:23AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 2,100 | 237.50% |
| SPY200408P00155000 | 2020-04-06 1:02PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 789 | 225.00% |
| SPY200408P00160000 | 2020-04-06 10:21AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,091 | 212.50% |
| SPY200408P00165000 | 2020-04-06 1:11PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,873 | 1,166 | 196.88% |
| SPY200408P00170000 | 2020-04-06 12:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 189 | 3,775 | 187.50% |
| SPY200408P00175000 | 2020-04-06 2:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,828 | 1,619 | 175.00% |
| SPY200408P00180000 | 2020-04-06 2:20PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 5,611 | 162.50% |
| SPY200408P00185000 | 2020-04-06 2:23PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,483 | 2,084 | 150.00% |
| SPY200408P00190000 | 2020-04-06 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 789 | 3,760 | 143.75% |
| SPY200408P00195000 | 2020-04-06 3:49PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 762 | 1,352 | 131.25% |
| SPY200408P00200000 | 2020-04-06 4:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,030 | 5,927 | 121.88% |
| SPY200408P00201000 | 2020-04-06 4:13PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 276 | 321 | 118.75% |
| SPY200408P00202000 | 2020-04-06 4:08PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 311 | 384 | 118.75% |
| SPY200408P00203000 | 2020-04-06 4:13PM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 616 | 304 | 115.63% |
| SPY200408P00204000 | 2020-04-06 4:14PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 812 | 128 | 112.50% |
| SPY200408P00205000 | 2020-04-06 4:14PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 650 | 1,028 | 121.88% |
| SPY200408P00206000 | 2020-04-06 4:14PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 704 | 347 | 109.38% |
| SPY200408P00207000 | 2020-04-06 11:35AM EDT | 207.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 6 | 133 | 118.75% |
| SPY200408P00208000 | 2020-04-06 4:13PM EDT | 208.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 276 | 373 | 115.63% |
| SPY200408P00209000 | 2020-04-06 1:16PM EDT | 209.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 53 | 754 | 114.06% |
| SPY200408P00210000 | 2020-04-06 3:16PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 452 | 2,321 | 112.50% |
| SPY200408P00211000 | 2020-04-06 3:02PM EDT | 211.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 89 | 670 | 109.38% |
| SPY200408P00212000 | 2020-04-06 4:01PM EDT | 212.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 72 | 305 | 107.81% |
| SPY200408P00213000 | 2020-04-06 4:07PM EDT | 213.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 61 | 1,179 | 106.25% |
| SPY200408P00214000 | 2020-04-06 4:12PM EDT | 214.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 769 | 570 | 103.13% |
| SPY200408P00215000 | 2020-04-06 4:09PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 977 | 2,258 | 101.56% |
| SPY200408P00216000 | 2020-04-06 4:13PM EDT | 216.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 89 | 1,409 | 99.22% |
| SPY200408P00217000 | 2020-04-06 3:09PM EDT | 217.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,530 | 974 | 102.34% |
| SPY200408P00218000 | 2020-04-06 4:13PM EDT | 218.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 189 | 1,345 | 100.00% |
| SPY200408P00219000 | 2020-04-06 2:56PM EDT | 219.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 118 | 1,443 | 98.44% |
| SPY200408P00220000 | 2020-04-06 4:11PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 1,835 | 10,865 | 96.09% |
| SPY200408P00221000 | 2020-04-06 3:48PM EDT | 221.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 88 | 797 | 93.75% |
| SPY200408P00222000 | 2020-04-06 4:03PM EDT | 222.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 254 | 1,238 | 92.19% |
| SPY200408P00223000 | 2020-04-06 3:22PM EDT | 223.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 119 | 1,381 | 92.97% |
| SPY200408P00224000 | 2020-04-06 3:53PM EDT | 224.00 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 477 | 1,048 | 91.02% |
| SPY200408P00225000 | 2020-04-06 4:13PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.29 | -90.62% | 782 | 6,902 | 89.06% |
| SPY200408P00226000 | 2020-04-06 3:59PM EDT | 226.00 | 0.05 | 0.03 | 0.04 | -0.35 | -87.50% | 1,829 | 1,286 | 86.72% |
| SPY200408P00227000 | 2020-04-06 3:48PM EDT | 227.00 | 0.04 | 0.03 | 0.05 | -0.41 | -91.11% | 400 | 931 | 85.94% |
| SPY200408P00228000 | 2020-04-06 4:12PM EDT | 228.00 | 0.05 | 0.04 | 0.05 | -0.47 | -90.38% | 260 | 847 | 84.77% |
| SPY200408P00229000 | 2020-04-06 4:01PM EDT | 229.00 | 0.05 | 0.04 | 0.05 | -0.55 | -91.67% | 682 | 1,082 | 82.81% |
| SPY200408P00230000 | 2020-04-06 4:13PM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.62 | -91.18% | 7,380 | 5,945 | 81.64% |
| SPY200408P00231000 | 2020-04-06 4:05PM EDT | 231.00 | 0.06 | 0.05 | 0.06 | -0.73 | -92.41% | 189 | 1,164 | 80.47% |
| SPY200408P00232000 | 2020-04-06 4:14PM EDT | 232.00 | 0.07 | 0.05 | 0.07 | -0.87 | -92.55% | 1,684 | 1,216 | 78.91% |
| SPY200408P00233000 | 2020-04-06 4:08PM EDT | 233.00 | 0.07 | 0.06 | 0.07 | -0.96 | -93.20% | 174 | 2,719 | 77.54% |
| SPY200408P00234000 | 2020-04-06 4:14PM EDT | 234.00 | 0.07 | 0.06 | 0.08 | -1.05 | -93.75% | 326 | 742 | 76.17% |
| SPY200408P00235000 | 2020-04-06 4:14PM EDT | 235.00 | 0.09 | 0.08 | 0.09 | -1.28 | -93.43% | 3,074 | 2,405 | 75.78% |
| SPY200408P00236000 | 2020-04-06 4:14PM EDT | 236.00 | 0.09 | 0.09 | 0.10 | -1.41 | -94.00% | 2,068 | 1,890 | 74.61% |
| SPY200408P00237000 | 2020-04-06 4:09PM EDT | 237.00 | 0.10 | 0.09 | 0.10 | -1.53 | -93.87% | 5,034 | 2,053 | 72.27% |
| SPY200408P00238000 | 2020-04-06 4:09PM EDT | 238.00 | 0.12 | 0.10 | 0.12 | -1.63 | -93.14% | 880 | 946 | 71.48% |
| SPY200408P00239000 | 2020-04-06 4:10PM EDT | 239.00 | 0.14 | 0.11 | 0.13 | -2.01 | -93.49% | 1,080 | 944 | 70.12% |
| SPY200408P00240000 | 2020-04-06 4:13PM EDT | 240.00 | 0.14 | 0.13 | 0.15 | -2.21 | -94.04% | 12,171 | 7,066 | 69.43% |
| SPY200408P00241000 | 2020-04-06 4:10PM EDT | 241.00 | 0.17 | 0.15 | 0.17 | -2.42 | -93.44% | 1,501 | 877 | 68.56% |
| SPY200408P00242000 | 2020-04-06 4:14PM EDT | 242.00 | 0.18 | 0.16 | 0.19 | -2.48 | -93.23% | 2,956 | 1,335 | 66.99% |
| SPY200408P00243000 | 2020-04-06 4:14PM EDT | 243.00 | 0.20 | 0.19 | 0.22 | -2.84 | -93.42% | 2,015 | 1,576 | 66.41% |
| SPY200408P00244000 | 2020-04-06 4:14PM EDT | 244.00 | 0.22 | 0.22 | 0.25 | -3.11 | -93.39% | 1,827 | 1,291 | 65.53% |
| SPY200408P00245000 | 2020-04-06 4:14PM EDT | 245.00 | 0.28 | 0.26 | 0.28 | -3.33 | -92.24% | 14,373 | 4,476 | 64.65% |
| SPY200408P00246000 | 2020-04-06 4:14PM EDT | 246.00 | 0.31 | 0.30 | 0.33 | -3.86 | -92.57% | 4,377 | 3,514 | 63.97% |
| SPY200408P00247000 | 2020-04-06 4:13PM EDT | 247.00 | 0.38 | 0.35 | 0.38 | -4.14 | -91.59% | 6,755 | 2,390 | 63.18% |
| SPY200408P00248000 | 2020-04-06 4:14PM EDT | 248.00 | 0.45 | 0.40 | 0.44 | -4.30 | -90.53% | 9,193 | 6,383 | 62.40% |
| SPY200408P00249000 | 2020-04-06 4:11PM EDT | 249.00 | 0.49 | 0.47 | 0.51 | -4.70 | -90.56% | 3,592 | 1,296 | 61.77% |
| SPY200408P00250000 | 2020-04-06 4:14PM EDT | 250.00 | 0.57 | 0.55 | 0.59 | -4.98 | -89.73% | 23,550 | 2,602 | 61.13% |
| SPY200408P00251000 | 2020-04-06 4:14PM EDT | 251.00 | 0.66 | 0.64 | 0.67 | -5.52 | -89.32% | 5,148 | 888 | 60.35% |
| SPY200408P00252000 | 2020-04-06 4:13PM EDT | 252.00 | 0.79 | 0.73 | 0.78 | -5.82 | -88.05% | 3,771 | 3,055 | 59.62% |
| SPY200408P00253000 | 2020-04-06 4:14PM EDT | 253.00 | 0.88 | 0.85 | 0.90 | -6.37 | -87.86% | 5,245 | 674 | 59.03% |
| SPY200408P00254000 | 2020-04-06 4:14PM EDT | 254.00 | 1.04 | 0.98 | 1.03 | -7.31 | -87.54% | 6,145 | 1,709 | 58.28% |
| SPY200408P00255000 | 2020-04-06 4:14PM EDT | 255.00 | 1.12 | 1.13 | 1.18 | -7.19 | -86.52% | 34,619 | 1,243 | 57.59% |
| SPY200408P00256000 | 2020-04-06 4:14PM EDT | 256.00 | 1.34 | 1.29 | 1.35 | -8.32 | -86.13% | 9,400 | 877 | 56.81% |
| SPY200408P00257000 | 2020-04-06 4:14PM EDT | 257.00 | 1.51 | 1.48 | 1.54 | -8.53 | -84.96% | 17,637 | 682 | 56.10% |
| SPY200408P00258000 | 2020-04-06 4:14PM EDT | 258.00 | 1.78 | 1.68 | 1.75 | -9.22 | -83.82% | 17,060 | 1,410 | 55.25% |
| SPY200408P00259000 | 2020-04-06 4:14PM EDT | 259.00 | 2.05 | 1.91 | 1.99 | -11.44 | -84.80% | 15,374 | 447 | 54.49% |
| SPY200408P00260000 | 2020-04-06 4:14PM EDT | 260.00 | 2.20 | 2.19 | 2.26 | -9.80 | -81.67% | 48,704 | 1,868 | 53.88% |
| SPY200408P00261000 | 2020-04-06 4:14PM EDT | 261.00 | 2.51 | 2.49 | 2.57 | -10.66 | -80.94% | 14,112 | 561 | 53.25% |
| SPY200408P00262000 | 2020-04-06 4:14PM EDT | 262.00 | 2.79 | 2.83 | 2.91 | -13.38 | -82.75% | 21,463 | 1,312 | 52.66% |
| SPY200408P00263000 | 2020-04-06 4:14PM EDT | 263.00 | 3.17 | 3.19 | 3.28 | -12.54 | -79.82% | 18,623 | 323 | 51.93% |
| SPY200408P00264000 | 2020-04-06 4:14PM EDT | 264.00 | 3.66 | 3.60 | 3.70 | -11.85 | -76.40% | 5,144 | 1,017 | 51.37% |
| SPY200408P00265000 | 2020-04-06 4:14PM EDT | 265.00 | 4.12 | 4.04 | 4.15 | -12.35 | -74.98% | 14,543 | 469 | 50.68% |
| SPY200408P00266000 | 2020-04-06 4:14PM EDT | 266.00 | 4.59 | 4.54 | 4.65 | -13.04 | -73.96% | 2,405 | 197 | 50.20% |
| SPY200408P00267000 | 2020-04-06 4:11PM EDT | 267.00 | 5.15 | 5.07 | 5.20 | -15.15 | -74.63% | 2,136 | 265 | 50.54% |
| SPY200408P00268000 | 2020-04-06 4:14PM EDT | 268.00 | 5.87 | 5.65 | 5.78 | -12.87 | -68.68% | 1,215 | 190 | 50.05% |
| SPY200408P00269000 | 2020-04-06 4:10PM EDT | 269.00 | 6.45 | 6.28 | 6.43 | -14.86 | -69.73% | 634 | 110 | 49.98% |
| SPY200408P00270000 | 2020-04-06 4:14PM EDT | 270.00 | 7.05 | 6.95 | 7.08 | -14.13 | -66.71% | 8,807 | 362 | 49.39% |
| SPY200408P00271000 | 2020-04-06 4:06PM EDT | 271.00 | 7.41 | 7.65 | 7.80 | -16.84 | -69.44% | 163 | 172 | 49.27% |
| SPY200408P00272000 | 2020-04-06 4:02PM EDT | 272.00 | 8.40 | 8.39 | 8.59 | -14.24 | -62.90% | 374 | 210 | 49.73% |
| SPY200408P00273000 | 2020-04-06 3:58PM EDT | 273.00 | 8.15 | 9.18 | 9.35 | -17.85 | -68.65% | 101 | 90 | 49.22% |
| SPY200408P00274000 | 2020-04-06 4:12PM EDT | 274.00 | 10.09 | 10.01 | 10.21 | -17.39 | -63.28% | 154 | 84 | 50.00% |
| SPY200408P00275000 | 2020-04-06 4:07PM EDT | 275.00 | 10.58 | 10.85 | 11.07 | -16.92 | -61.53% | 194 | 3,278 | 50.44% |
| SPY200408P00276000 | 2020-04-06 3:33PM EDT | 276.00 | 13.00 | 11.73 | 11.93 | -14.67 | -53.02% | 103 | 45 | 50.39% |
| SPY200408P00277000 | 2020-04-06 3:56PM EDT | 277.00 | 10.73 | 12.62 | 12.81 | -17.91 | -62.53% | 159 | 77 | 50.39% |
| SPY200408P00278000 | 2020-04-06 3:58PM EDT | 278.00 | 12.75 | 13.54 | 13.73 | -16.81 | -56.87% | 73 | 98 | 50.98% |
| SPY200408P00279000 | 2020-04-06 1:11PM EDT | 279.00 | 17.02 | 14.47 | 14.68 | -13.55 | -44.32% | 1 | 15 | 52.15% |
| SPY200408P00280000 | 2020-04-06 4:11PM EDT | 280.00 | 15.50 | 15.42 | 15.64 | -15.70 | -50.32% | 53 | 232 | 53.42% |
| SPY200408P00281000 | 2020-04-06 2:25PM EDT | 281.00 | 19.28 | 16.37 | 16.56 | -12.42 | -39.18% | 36 | 59 | 53.03% |
| SPY200408P00282000 | 2020-04-06 11:58AM EDT | 282.00 | 21.34 | 17.34 | 17.58 | -14.16 | -39.89% | 17 | 58 | 50.98% |
| SPY200408P00283000 | 2020-04-06 4:14PM EDT | 283.00 | 18.46 | 18.31 | 18.52 | -18.65 | -50.26% | 41 | 24 | 50.68% |
| SPY200408P00284000 | 2020-03-30 3:36PM EDT | 284.00 | 35.75 | 19.29 | 19.50 | 0.00 | - | 4 | 104 | 51.56% |
| SPY200408P00285000 | 2020-04-06 2:34PM EDT | 285.00 | 23.35 | 20.27 | 20.50 | -13.47 | -36.58% | 13 | 46 | 52.93% |
| SPY200408P00286000 | 2020-03-26 3:57PM EDT | 286.00 | 26.28 | 21.26 | 21.51 | 0.00 | - | 50 | 59 | 55.08% |
| SPY200408P00287000 | 2020-04-06 12:20PM EDT | 287.00 | 25.07 | 22.25 | 22.48 | -3.82 | -13.22% | 2 | 6 | 55.47% |
| SPY200408P00288000 | 2020-04-01 12:01PM EDT | 288.00 | 39.75 | 23.24 | 23.45 | 0.00 | - | 2 | 478 | 55.66% |
| SPY200408P00289000 | 2020-03-16 10:28AM EDT | 289.00 | 45.86 | 24.23 | 24.46 | 0.00 | - | - | 2 | 57.42% |
| SPY200408P00290000 | 2020-04-06 3:57PM EDT | 290.00 | 23.84 | 25.23 | 25.44 | -20.39 | -46.10% | 26 | 319 | 58.40% |
| SPY200408P00291000 | 2020-04-06 2:53PM EDT | 291.00 | 28.77 | 26.22 | 26.47 | -3.41 | -10.60% | 2 | 16 | 61.33% |
| SPY200408P00292000 | 2020-04-06 1:48PM EDT | 292.00 | 29.38 | 27.22 | 27.47 | +15.35 | +109.41% | 31 | 11 | 63.28% |
| SPY200408P00293000 | 2020-03-23 12:57PM EDT | 293.00 | 65.54 | 28.21 | 28.46 | 0.00 | - | 14 | 19 | 63.87% |
| SPY200408P00294000 | 2020-03-16 12:48PM EDT | 294.00 | 46.87 | 29.21 | 29.46 | 0.00 | - | 100 | 380 | 65.63% |
| SPY200408P00295000 | 2020-04-06 3:39PM EDT | 295.00 | 31.69 | 30.21 | 30.45 | -17.59 | -35.69% | 18 | 46 | 66.80% |
| SPY200408P00296000 | 2020-03-19 11:29AM EDT | 296.00 | 52.93 | 31.21 | 31.44 | 0.00 | - | 6 | 99 | 67.97% |
| SPY200408P00297000 | 2020-03-16 3:59PM EDT | 297.00 | 59.80 | 32.21 | 32.46 | 0.00 | - | 6 | 50 | 71.09% |
| SPY200408P00298000 | 2020-03-18 2:38PM EDT | 298.00 | 67.33 | 33.21 | 33.44 | 0.00 | - | - | 95 | 71.48% |
| SPY200408P00299000 | 2020-04-06 3:09PM EDT | 299.00 | 36.20 | 34.21 | 34.46 | -35.61 | -49.59% | 2 | 465 | 74.61% |
| SPY200408P00300000 | 2020-04-06 12:04PM EDT | 300.00 | 38.98 | 35.21 | 35.46 | -8.74 | -18.32% | 14 | 198 | 76.37% |
| SPY200408P00301000 | 2020-04-06 3:17PM EDT | 301.00 | 38.54 | 36.21 | 36.43 | -9.45 | -19.69% | 1 | 296 | 75.78% |
| SPY200408P00302000 | 2020-03-18 2:52PM EDT | 302.00 | 71.73 | 37.21 | 37.46 | 0.00 | - | - | 498 | 79.69% |
| SPY200408P00303000 | 2020-03-23 11:52AM EDT | 303.00 | 83.16 | 38.15 | 38.46 | 0.00 | - | 8 | 71 | 76.56% |
| SPY200408P00304000 | 2020-03-09 11:24AM EDT | 304.00 | 49.00 | 39.21 | 39.46 | 0.00 | - | - | 31 | 83.20% |
| SPY200408P00305000 | 2020-04-03 11:56AM EDT | 305.00 | 56.88 | 40.21 | 40.46 | 0.00 | - | 1 | 90 | 84.96% |
| SPY200408P00306000 | 2020-03-18 9:31AM EDT | 306.00 | 80.31 | 41.21 | 41.46 | 0.00 | - | 1 | 105 | 86.72% |
| SPY200408P00307000 | 2020-03-05 12:36PM EDT | 307.00 | 16.00 | 57.90 | 59.18 | 0.00 | - | - | 1 | 395.65% |
| SPY200408P00308000 | 2020-03-09 12:03AM EDT | 308.00 | 32.85 | 49.34 | 50.61 | 0.00 | - | - | 4 | 259.47% |
| SPY200408P00309000 | 2020-03-20 2:30PM EDT | 309.00 | 74.25 | 44.21 | 44.46 | 0.00 | - | 4 | 2 | 91.60% |
| SPY200408P00310000 | 2020-03-18 2:52PM EDT | 310.00 | 79.63 | 45.21 | 45.45 | 0.00 | - | 1 | 150 | 92.38% |
| SPY200408P00312000 | 2020-04-06 2:48PM EDT | 312.00 | 49.90 | 47.21 | 47.46 | -3.09 | -5.83% | 3 | 3 | 96.48% |
| SPY200408P00313000 | 2020-04-03 3:23PM EDT | 313.00 | 65.94 | 48.21 | 48.46 | 0.00 | - | 1 | 1 | 98.05% |
| SPY200408P00314000 | 2020-04-06 3:53PM EDT | 314.00 | 48.76 | 49.21 | 49.46 | -9.92 | -16.91% | 1 | 1 | 99.61% |
| SPY200408P00315000 | 2020-04-03 11:17AM EDT | 315.00 | 66.16 | 50.21 | 50.46 | 0.00 | - | 3 | 14 | 101.17% |
| SPY200408P00317000 | 2020-03-18 12:10PM EDT | 317.00 | 78.33 | 52.21 | 52.46 | 0.00 | - | - | 0 | 104.30% |
| SPY200408P00318000 | 2020-04-03 3:23PM EDT | 318.00 | 70.94 | 53.05 | 53.57 | 0.00 | - | 1 | 1 | 100.78% |
| SPY200408P00319000 | 2020-04-06 3:53PM EDT | 319.00 | 53.73 | 54.05 | 54.57 | +11.32 | +26.69% | 1 | 3 | 102.34% |
| SPY200408P00320000 | 2020-03-25 1:38PM EDT | 320.00 | 65.42 | 55.05 | 55.57 | 0.00 | - | 7 | 17 | 103.91% |
| SPY200408P00325000 | 2020-03-31 3:57PM EDT | 325.00 | 67.00 | 60.05 | 60.57 | 0.00 | - | 10 | 10 | 111.33% |
| SPY200408P00330000 | 2020-03-25 2:36PM EDT | 330.00 | 71.92 | 65.04 | 65.57 | 0.00 | - | 1 | 10 | 117.19% |
| SPY200408P00335000 | 2020-03-19 10:54AM EDT | 335.00 | 98.45 | 70.04 | 70.57 | 0.00 | - | - | 0 | 124.22% |
© 2020 Verizon Media. Alle Rechte vorbehalten.