Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240319C00438000 | 2024-03-12 2:47PM EDT | 438.00 | 78.60 | 74.88 | 75.39 | 0.00 | - | - | - | 147.46% |
SPY240319C00450000 | 2024-03-18 11:06AM EDT | 450.00 | 64.83 | 62.88 | 63.30 | -2.87 | -4.24% | 2 | 1 | 122.07% |
SPY240319C00457000 | 2024-03-14 9:37AM EDT | 457.00 | 60.02 | 55.89 | 56.40 | 0.00 | - | - | - | 113.48% |
SPY240319C00460000 | 2024-03-14 3:25PM EDT | 460.00 | 52.73 | 52.89 | 53.39 | 0.00 | - | 187 | 0 | 107.72% |
SPY240319C00461000 | 2024-03-15 10:38AM EDT | 461.00 | 50.24 | 51.89 | 52.39 | 0.00 | - | - | 1 | 105.86% |
SPY240319C00468000 | 2024-03-14 12:41PM EDT | 468.00 | 46.50 | 44.89 | 45.40 | 0.00 | - | - | - | 93.46% |
SPY240319C00470000 | 2024-03-15 11:01AM EDT | 470.00 | 41.08 | 42.89 | 43.40 | 0.00 | - | 2 | 1 | 89.75% |
SPY240319C00472000 | 2024-03-15 12:53PM EDT | 472.00 | 36.84 | 40.89 | 41.40 | 0.00 | - | - | 1 | 86.13% |
SPY240319C00475000 | 2024-03-12 10:57AM EDT | 475.00 | 41.37 | 37.89 | 38.40 | 0.00 | - | - | - | 80.66% |
SPY240319C00480000 | 2024-03-15 10:18AM EDT | 480.00 | 30.59 | 32.90 | 33.40 | 0.00 | - | 2 | 3 | 71.68% |
SPY240319C00481000 | 2024-03-08 4:36PM EDT | 481.00 | 31.94 | 31.90 | 32.41 | 0.00 | - | 2 | 0 | 70.02% |
SPY240319C00483000 | 2024-03-14 11:27AM EDT | 483.00 | 31.15 | 29.90 | 30.40 | 0.00 | - | 4 | 0 | 66.11% |
SPY240319C00485000 | 2024-03-08 4:59PM EDT | 485.00 | 27.50 | 27.90 | 28.41 | 0.00 | - | 2 | 0 | 62.60% |
SPY240319C00487000 | 2024-03-15 10:17AM EDT | 487.00 | 23.43 | 25.90 | 26.41 | 0.00 | - | 15 | 15 | 58.79% |
SPY240319C00488000 | 2024-03-15 11:50AM EDT | 488.00 | 25.10 | 24.90 | 25.32 | +3.10 | +14.09% | 1 | - | 55.08% |
SPY240319C00490000 | 2024-03-15 9:32AM EDT | 490.00 | 21.24 | 22.90 | 23.41 | 0.00 | - | 2 | 2 | 53.13% |
SPY240319C00491000 | 2024-03-15 9:42AM EDT | 491.00 | 23.60 | 21.90 | 22.32 | +3.47 | +17.24% | - | 1 | 56.45% |
SPY240319C00493000 | 2024-03-12 3:52PM EDT | 493.00 | 21.80 | 19.90 | 20.32 | -2.47 | -10.18% | 2 | 0 | 52.34% |
SPY240319C00494000 | 2024-03-15 3:52PM EDT | 494.00 | 15.77 | 18.90 | 19.42 | 0.00 | - | - | 7 | 52.73% |
SPY240319C00495000 | 2024-03-15 3:59PM EDT | 495.00 | 15.02 | 17.90 | 18.42 | 0.00 | - | 7 | 5 | 50.59% |
SPY240319C00496000 | 2024-03-18 3:43PM EDT | 496.00 | 17.82 | 16.91 | 17.42 | +3.60 | +25.32% | 1 | 633 | 48.44% |
SPY240319C00499000 | 2024-03-15 9:59AM EDT | 499.00 | 15.15 | 13.91 | 14.33 | +3.63 | +31.51% | 2 | 2 | 39.92% |
SPY240319C00500000 | 2024-03-18 2:29PM EDT | 500.00 | 14.55 | 12.91 | 13.43 | +4.64 | +46.82% | 58 | 37 | 39.82% |
SPY240319C00502000 | 2024-03-18 3:47PM EDT | 502.00 | 11.83 | 11.05 | 11.23 | +3.20 | +37.08% | 67 | 52 | 31.20% |
SPY240319C00503000 | 2024-03-18 3:36PM EDT | 503.00 | 11.09 | 10.06 | 10.24 | +3.25 | +41.45% | 13 | 14 | 29.27% |
SPY240319C00504000 | 2024-03-18 3:52PM EDT | 504.00 | 9.15 | 9.07 | 9.24 | +3.15 | +52.50% | 19 | 11 | 27.05% |
SPY240319C00505000 | 2024-03-18 3:48PM EDT | 505.00 | 8.82 | 8.08 | 8.26 | +3.05 | +52.86% | 80 | 118 | 25.20% |
SPY240319C00506000 | 2024-03-18 4:00PM EDT | 506.00 | 6.97 | 7.12 | 7.28 | +1.99 | +39.96% | 75 | 973 | 23.24% |
SPY240319C00507000 | 2024-03-18 4:10PM EDT | 507.00 | 6.18 | 6.16 | 6.32 | +1.92 | +45.07% | 320 | 281 | 21.51% |
SPY240319C00508000 | 2024-03-18 4:14PM EDT | 508.00 | 5.31 | 5.25 | 5.39 | +1.74 | +48.74% | 640 | 705 | 20.04% |
SPY240319C00509000 | 2024-03-18 4:14PM EDT | 509.00 | 4.43 | 4.37 | 4.50 | +1.48 | +50.17% | 1,027 | 946 | 18.80% |
SPY240319C00510000 | 2024-03-18 4:14PM EDT | 510.00 | 3.61 | 3.56 | 3.66 | +1.22 | +51.05% | 4,579 | 3,148 | 17.75% |
SPY240319C00511000 | 2024-03-18 4:14PM EDT | 511.00 | 2.81 | 2.83 | 2.89 | +0.90 | +47.12% | 3,496 | 2,947 | 16.93% |
SPY240319C00512000 | 2024-03-18 4:14PM EDT | 512.00 | 2.18 | 2.17 | 2.22 | +0.68 | +45.33% | 10,074 | 2,555 | 16.41% |
SPY240319C00513000 | 2024-03-18 4:14PM EDT | 513.00 | 1.62 | 1.61 | 1.64 | +0.49 | +43.36% | 29,991 | 2,533 | 15.96% |
SPY240319C00514000 | 2024-03-18 4:14PM EDT | 514.00 | 1.17 | 1.14 | 1.16 | +0.34 | +40.96% | 86,710 | 3,851 | 15.55% |
SPY240319C00515000 | 2024-03-18 4:14PM EDT | 515.00 | 0.77 | 0.76 | 0.77 | +0.17 | +28.33% | 110,259 | 6,263 | 15.09% |
SPY240319C00516000 | 2024-03-18 4:14PM EDT | 516.00 | 0.49 | 0.48 | 0.49 | +0.06 | +13.95% | 71,424 | 5,566 | 14.80% |
SPY240319C00517000 | 2024-03-18 4:14PM EDT | 517.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 42,913 | 5,874 | 14.65% |
SPY240319C00518000 | 2024-03-18 4:14PM EDT | 518.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 41,213 | 5,762 | 14.45% |
SPY240319C00519000 | 2024-03-18 4:14PM EDT | 519.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 15,209 | 4,008 | 14.55% |
SPY240319C00520000 | 2024-03-18 4:15PM EDT | 520.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 19,175 | 11,837 | 14.36% |
SPY240319C00521000 | 2024-03-18 4:14PM EDT | 521.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8,648 | 3,231 | 14.65% |
SPY240319C00522000 | 2024-03-18 4:13PM EDT | 522.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,546 | 4,602 | 15.24% |
SPY240319C00523000 | 2024-03-18 4:03PM EDT | 523.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,681 | 330 | 16.80% |
SPY240319C00524000 | 2024-03-18 4:14PM EDT | 524.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,548 | 573 | 18.16% |
SPY240319C00525000 | 2024-03-18 4:11PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,731 | 19,097 | 17.97% |
SPY240319C00526000 | 2024-03-18 3:59PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,931 | 281 | 19.14% |
SPY240319C00527000 | 2024-03-18 2:26PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 726 | 22 | 20.31% |
SPY240319C00528000 | 2024-03-18 3:51PM EDT | 528.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 291 | 46 | 21.88% |
SPY240319C00529000 | 2024-03-18 1:18PM EDT | 529.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 20 | 22 | 23.05% |
SPY240319C00530000 | 2024-03-18 4:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,300 | 24.22% |
SPY240319C00531000 | 2024-03-18 9:32AM EDT | 531.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 321 | 25.39% |
SPY240319C00532000 | 2024-03-18 3:30PM EDT | 532.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 12 | 26.56% |
SPY240319C00535000 | 2024-03-18 2:40PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 706 | 12.50% |
SPY240319C00537000 | 2024-03-18 9:50AM EDT | 537.00 | 0.01 | - | 0.01 | 0.00 | - | 3 | 40 | 32.81% |
SPY240319C00538000 | 2024-03-14 12:59PM EDT | 538.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 25.00% |
SPY240319C00539000 | 2024-03-15 12:08PM EDT | 539.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | - | 1,141 | 25.00% |
SPY240319C00540000 | 2024-03-18 3:21PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 962 | 25.00% |
SPY240319C00545000 | 2024-03-15 9:32AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 982 | 25.00% |
SPY240319C00550000 | 2024-03-15 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 25.00% |
SPY240319C00555000 | 2024-03-18 9:38AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 174 | 25.00% |
SPY240319C00560000 | 2024-03-11 11:58AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 196 | 25.00% |
SPY240319C00570000 | 2024-03-08 10:34AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 145 | 50.00% |
SPY240319C00590000 | 2024-03-18 3:56PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240319P00433000 | 2024-03-15 3:55PM EDT | 433.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | - | 450 | 107.81% |
SPY240319P00434000 | 2024-03-13 12:33PM EDT | 434.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | - | 11 | 106.25% |
SPY240319P00435000 | 2024-03-13 12:26PM EDT | 435.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
SPY240319P00436000 | 2024-03-15 10:10AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 96.88% |
SPY240319P00437000 | 2024-03-11 12:30PM EDT | 437.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 440 | 96.88% |
SPY240319P00439000 | 2024-03-15 9:36AM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 93.75% |
SPY240319P00440000 | 2024-03-14 12:25PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 93.75% |
SPY240319P00441000 | 2024-03-11 2:02PM EDT | 441.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 90.63% |
SPY240319P00443000 | 2024-03-15 9:56AM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 87.50% |
SPY240319P00444000 | 2024-03-14 2:19PM EDT | 444.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 87.50% |
SPY240319P00445000 | 2024-03-15 4:00PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 522 | 87.50% |
SPY240319P00446000 | 2024-03-15 1:21PM EDT | 446.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2,451 | 50.00% |
SPY240319P00447000 | 2024-03-15 1:06PM EDT | 447.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2,063 | 84.38% |
SPY240319P00448000 | 2024-03-15 1:47PM EDT | 448.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,324 | 692 | 81.25% |
SPY240319P00449000 | 2024-03-18 3:24PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,305 | 81.25% |
SPY240319P00450000 | 2024-03-15 4:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,085 | 1,124 | 81.25% |
SPY240319P00451000 | 2024-03-18 9:34AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 744 | 78.13% |
SPY240319P00452000 | 2024-03-15 2:46PM EDT | 452.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 415 | 78.13% |
SPY240319P00453000 | 2024-03-15 2:46PM EDT | 453.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 306 | 75.00% |
SPY240319P00454000 | 2024-03-18 9:39AM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 339 | 75.00% |
SPY240319P00455000 | 2024-03-14 12:07PM EDT | 455.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 73.44% |
SPY240319P00456000 | 2024-03-15 2:58PM EDT | 456.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 95 | 71.88% |
SPY240319P00457000 | 2024-03-15 3:46PM EDT | 457.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 105 | 71.88% |
SPY240319P00458000 | 2024-03-15 9:45AM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 70.31% |
SPY240319P00459000 | 2024-03-15 3:46PM EDT | 459.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 103 | 50.00% |
SPY240319P00460000 | 2024-03-18 3:20PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 250 | 67.19% |
SPY240319P00461000 | 2024-03-18 4:00PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 524 | 185 | 65.63% |
SPY240319P00462000 | 2024-03-15 12:41PM EDT | 462.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 140 | 65.63% |
SPY240319P00463000 | 2024-03-18 3:58PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 706 | 186 | 64.06% |
SPY240319P00464000 | 2024-03-18 3:51PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 157 | 91 | 62.50% |
SPY240319P00465000 | 2024-03-18 4:12PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,535 | 115 | 60.94% |
SPY240319P00466000 | 2024-03-18 4:11PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,533 | 51 | 59.38% |
SPY240319P00467000 | 2024-03-18 12:10PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 401 | 41 | 59.38% |
SPY240319P00469000 | 2024-03-18 3:48PM EDT | 469.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7,428 | 4 | 62.50% |
SPY240319P00470000 | 2024-03-18 3:57PM EDT | 470.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,778 | 91 | 60.94% |
SPY240319P00471000 | 2024-03-15 4:02PM EDT | 471.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 25 | 59.38% |
SPY240319P00472000 | 2024-03-15 1:13PM EDT | 472.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 166 | 58.59% |
SPY240319P00473000 | 2024-03-15 3:14PM EDT | 473.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 501 | 57.03% |
SPY240319P00474000 | 2024-03-18 3:55PM EDT | 474.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 293 | 55.47% |
SPY240319P00475000 | 2024-03-15 3:34PM EDT | 475.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 54.30% |
SPY240319P00476000 | 2024-03-18 11:29AM EDT | 476.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 3 | 53.13% |
SPY240319P00477000 | 2024-03-14 3:17PM EDT | 477.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 6 | 88 | 51.56% |
SPY240319P00478000 | 2024-03-18 9:40AM EDT | 478.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 89 | 50.00% |
SPY240319P00479000 | 2024-03-18 11:52AM EDT | 479.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 12 | 49 | 50.39% |
SPY240319P00480000 | 2024-03-18 3:48PM EDT | 480.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 10 | 331 | 49.22% |
SPY240319P00481000 | 2024-03-15 2:50PM EDT | 481.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 914 | 47.66% |
SPY240319P00482000 | 2024-03-18 3:56PM EDT | 482.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 35 | 288 | 46.09% |
SPY240319P00483000 | 2024-03-15 12:43PM EDT | 483.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 136 | 44.92% |
SPY240319P00484000 | 2024-03-15 3:03PM EDT | 484.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 489 | 43.75% |
SPY240319P00485000 | 2024-03-18 2:06PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 105 | 332 | 42.19% |
SPY240319P00486000 | 2024-03-18 12:20PM EDT | 486.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 172 | 1,116 | 40.63% |
SPY240319P00487000 | 2024-03-18 3:38PM EDT | 487.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 120 | 716 | 39.45% |
SPY240319P00488000 | 2024-03-18 11:45AM EDT | 488.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 554 | 435 | 37.89% |
SPY240319P00489000 | 2024-03-18 11:54AM EDT | 489.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 609 | 512 | 36.72% |
SPY240319P00490000 | 2024-03-18 3:48PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,623 | 867 | 35.16% |
SPY240319P00491000 | 2024-03-18 3:58PM EDT | 491.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 184 | 169 | 33.99% |
SPY240319P00492000 | 2024-03-18 3:59PM EDT | 492.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 175 | 205 | 32.42% |
SPY240319P00493000 | 2024-03-18 3:58PM EDT | 493.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 1,807 | 488 | 30.86% |
SPY240319P00494000 | 2024-03-18 3:54PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,117 | 573 | 29.69% |
SPY240319P00495000 | 2024-03-18 4:14PM EDT | 495.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,380 | 812 | 29.69% |
SPY240319P00496000 | 2024-03-18 4:12PM EDT | 496.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,019 | 223 | 28.13% |
SPY240319P00497000 | 2024-03-18 4:13PM EDT | 497.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,753 | 1,189 | 26.76% |
SPY240319P00498000 | 2024-03-18 4:11PM EDT | 498.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 4,750 | 4,216 | 25.20% |
SPY240319P00499000 | 2024-03-18 4:02PM EDT | 499.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 1,735 | 867 | 23.63% |
SPY240319P00500000 | 2024-03-18 4:14PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 5,075 | 8,489 | 22.27% |
SPY240319P00502000 | 2024-03-18 4:14PM EDT | 502.00 | 0.03 | 0.03 | 0.04 | -0.26 | -89.66% | 3,485 | 16,897 | 20.02% |
SPY240319P00503000 | 2024-03-18 4:09PM EDT | 503.00 | 0.05 | 0.03 | 0.04 | -0.33 | -86.84% | 13,956 | 15,424 | 18.36% |
SPY240319P00504000 | 2024-03-18 4:14PM EDT | 504.00 | 0.04 | 0.04 | 0.05 | -0.49 | -92.45% | 8,339 | 4,399 | 17.38% |
SPY240319P00505000 | 2024-03-18 4:14PM EDT | 505.00 | 0.06 | 0.06 | 0.07 | -0.63 | -91.30% | 19,187 | 4,024 | 16.75% |
SPY240319P00506000 | 2024-03-18 4:14PM EDT | 506.00 | 0.08 | 0.08 | 0.09 | -0.82 | -91.11% | 8,983 | 3,781 | 15.72% |
SPY240319P00507000 | 2024-03-18 4:14PM EDT | 507.00 | 0.12 | 0.12 | 0.13 | -1.04 | -89.66% | 20,579 | 2,707 | 15.09% |
SPY240319P00508000 | 2024-03-18 4:14PM EDT | 508.00 | 0.21 | 0.20 | 0.21 | -1.31 | -86.18% | 20,334 | 8,189 | 14.82% |
SPY240319P00509000 | 2024-03-18 4:14PM EDT | 509.00 | 0.32 | 0.32 | 0.33 | -1.58 | -83.16% | 35,288 | 3,654 | 14.55% |
SPY240319P00510000 | 2024-03-18 4:14PM EDT | 510.00 | 0.50 | 0.49 | 0.51 | -1.82 | -78.45% | 49,800 | 5,016 | 14.36% |
SPY240319P00511000 | 2024-03-18 4:14PM EDT | 511.00 | 0.75 | 0.74 | 0.76 | -2.09 | -73.59% | 33,022 | 3,153 | 14.14% |
SPY240319P00512000 | 2024-03-18 4:14PM EDT | 512.00 | 1.08 | 1.08 | 1.10 | -2.33 | -68.33% | 52,926 | 3,669 | 13.94% |
SPY240319P00513000 | 2024-03-18 4:14PM EDT | 513.00 | 1.52 | 1.50 | 1.53 | -2.50 | -62.19% | 96,869 | 5,205 | 13.62% |
SPY240319P00514000 | 2024-03-18 4:14PM EDT | 514.00 | 2.01 | 2.02 | 2.06 | -2.76 | -57.86% | 85,568 | 3,783 | 13.23% |
SPY240319P00515000 | 2024-03-18 4:14PM EDT | 515.00 | 2.65 | 2.62 | 2.68 | -2.89 | -52.17% | 40,414 | 2,716 | 12.57% |
SPY240319P00516000 | 2024-03-18 4:12PM EDT | 516.00 | 3.44 | 3.34 | 3.42 | -3.29 | -48.89% | 10,552 | 2,680 | 11.94% |
SPY240319P00517000 | 2024-03-18 4:12PM EDT | 517.00 | 4.25 | 4.12 | 4.24 | -2.99 | -41.30% | 2,989 | 2,759 | 10.74% |
SPY240319P00518000 | 2024-03-18 4:08PM EDT | 518.00 | 5.06 | 4.98 | 5.13 | -3.69 | -42.17% | 4,132 | 389 | 0.00% |
SPY240319P00519000 | 2024-03-18 3:52PM EDT | 519.00 | 6.01 | 5.91 | 6.07 | -2.80 | -31.78% | 322 | 46 | 0.00% |
SPY240319P00520000 | 2024-03-18 4:10PM EDT | 520.00 | 7.04 | 6.69 | 7.18 | -2.63 | -27.20% | 498 | 20 | 13.87% |
SPY240319P00521000 | 2024-03-18 4:10PM EDT | 521.00 | 7.97 | 7.68 | 8.18 | -3.76 | -32.05% | 381 | 17 | 15.43% |
SPY240319P00522000 | 2024-03-18 3:54PM EDT | 522.00 | 9.20 | 8.68 | 9.18 | -3.16 | -25.57% | 99 | 12 | 16.99% |
SPY240319P00525000 | 2024-03-18 10:37AM EDT | 525.00 | 9.81 | 11.77 | 12.18 | -4.05 | -29.22% | 2 | 0 | 21.49% |
SPY240319P00526000 | 2024-03-15 9:33AM EDT | 526.00 | 15.00 | 12.77 | 13.18 | 0.00 | - | - | 0 | 23.05% |
SPY240319P00527000 | 2024-03-14 11:17AM EDT | 527.00 | 13.62 | 13.77 | 14.18 | 0.00 | - | - | 0 | 24.41% |
SPY240319P00530000 | 2024-03-15 9:32AM EDT | 530.00 | 18.60 | 16.68 | 17.18 | 0.00 | - | - | 1 | 28.71% |
SPY240319P00535000 | 2024-03-14 10:32AM EDT | 535.00 | 21.00 | 21.68 | 22.18 | 0.00 | - | - | 0 | 35.74% |
SPY240319P00540000 | 2024-03-14 2:20PM EDT | 540.00 | 26.63 | 26.68 | 27.17 | 0.00 | - | - | 0 | 41.02% |
SPY240319P00590000 | 2024-03-14 2:20PM EDT | 590.00 | 76.60 | 76.67 | 77.17 | 0.00 | - | - | 0 | 99.22% |