Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.316,41 +230,61 (+0,61%) Gold
2.350,30 +7,80 (+0,33%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.865,39 -667,61 (-1,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-26 11:59AM EDT | 400.00 | 108.31 | 109.05 | 109.98 | +9.34 | +9.44% | 7 | 299 | 227.73% |
| SPY240426C00405000 | 2024-04-26 10:12AM EDT | 405.00 | 103.97 | 104.06 | 105.24 | +3.60 | +3.59% | 1 | 6 | 176.95% |
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 410.00 | 96.49 | 98.34 | 100.27 | 0.00 | - | 1 | 6 | 226.56% |
| SPY240426C00415000 | 2024-04-26 11:52AM EDT | 415.00 | 93.72 | 93.80 | 95.80 | +9.15 | +10.82% | 1 | 5 | 181.64% |
| SPY240426C00420000 | 2024-04-25 3:42PM EDT | 420.00 | 83.12 | 88.29 | 90.97 | 0.00 | - | 2 | 57 | 147.27% |
| SPY240426C00425000 | 2024-04-26 1:38PM EDT | 425.00 | 84.75 | 83.22 | 85.92 | +7.71 | +10.01% | 3 | 66 | 115.63% |
| SPY240426C00430000 | 2024-04-25 9:30AM EDT | 430.00 | 69.03 | 78.97 | 80.68 | 0.00 | - | 1 | 26 | 156.25% |
| SPY240426C00435000 | 2024-04-26 12:06PM EDT | 435.00 | 73.51 | 74.40 | 75.29 | +9.51 | +14.86% | 2 | 186 | 148.63% |
| SPY240426C00440000 | 2024-04-25 2:48PM EDT | 440.00 | 62.04 | 69.02 | 70.87 | 0.00 | - | 4 | 29 | 146.39% |
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 445.00 | 50.60 | 64.05 | 65.25 | 0.00 | - | 2 | 10 | 110.55% |
| SPY240426C00450000 | 2024-04-26 11:42AM EDT | 450.00 | 58.67 | 59.02 | 60.80 | +5.07 | +9.46% | 5 | 62 | 125.20% |
| SPY240426C00455000 | 2024-04-26 12:40PM EDT | 455.00 | 54.15 | 53.88 | 55.10 | +5.91 | +12.25% | 10 | 37 | 125.29% |
| SPY240426C00460000 | 2024-04-26 11:30AM EDT | 460.00 | 48.34 | 49.00 | 49.92 | +4.84 | +11.13% | 12 | 53 | 106.93% |
| SPY240426C00465000 | 2024-04-26 9:39AM EDT | 465.00 | 42.81 | 44.07 | 45.83 | +0.76 | +1.81% | 205 | 33 | 98.93% |
| SPY240426C00470000 | 2024-04-26 10:53AM EDT | 470.00 | 38.41 | 39.06 | 40.25 | +5.42 | +16.43% | 2 | 300 | 70.90% |
| SPY240426C00475000 | 2024-04-26 11:19AM EDT | 475.00 | 33.10 | 33.41 | 36.00 | +6.59 | +24.86% | 30 | 263 | 66.99% |
| SPY240426C00480000 | 2024-04-26 10:43AM EDT | 480.00 | 28.44 | 28.36 | 30.18 | +4.12 | +16.94% | 14 | 111 | 77.34% |
| SPY240426C00481000 | 2024-04-25 3:09PM EDT | 481.00 | 22.35 | 28.06 | 29.98 | 0.00 | - | 2 | 16 | 70.41% |
| SPY240426C00482000 | 2024-04-24 2:37PM EDT | 482.00 | 26.00 | 26.98 | 28.91 | +2.89 | +12.51% | 1 | 3 | 65.82% |
| SPY240426C00483000 | 2024-04-26 9:39AM EDT | 483.00 | 24.43 | 25.91 | 27.05 | +4.02 | +19.70% | 125 | 7 | 67.29% |
| SPY240426C00484000 | 2024-04-25 3:01PM EDT | 484.00 | 18.71 | 24.98 | 26.19 | 0.00 | - | 24 | 26 | 69.19% |
| SPY240426C00485000 | 2024-04-26 1:06PM EDT | 485.00 | 24.50 | 23.37 | 25.22 | +5.26 | +27.34% | 21 | 862 | 67.82% |
| SPY240426C00486000 | 2024-04-26 11:51AM EDT | 486.00 | 23.05 | 23.03 | 24.91 | +7.55 | +48.71% | 42 | 122 | 58.74% |
| SPY240426C00487000 | 2024-04-25 3:02PM EDT | 487.00 | 22.51 | 22.06 | 23.96 | +6.21 | +38.10% | 28 | 65 | 57.96% |
| SPY240426C00488000 | 2024-04-26 11:21AM EDT | 488.00 | 20.10 | 21.10 | 22.91 | +6.38 | +46.50% | 31 | 320 | 55.76% |
| SPY240426C00489000 | 2024-04-26 10:19AM EDT | 489.00 | 19.48 | 20.06 | 21.99 | +6.82 | +53.87% | 31 | 91 | 54.25% |
| SPY240426C00490000 | 2024-04-26 1:21PM EDT | 490.00 | 19.41 | 19.08 | 20.21 | +1.91 | +10.91% | 152 | 2,776 | 56.74% |
| SPY240426C00491000 | 2024-04-26 9:35AM EDT | 491.00 | 17.05 | 18.02 | 19.93 | +4.05 | +31.15% | 17 | 701 | 68.04% |
| SPY240426C00492000 | 2024-04-26 1:08PM EDT | 492.00 | 17.36 | 16.89 | 18.82 | +1.49 | +9.39% | 28 | 367 | 63.72% |
| SPY240426C00493000 | 2024-04-26 12:40PM EDT | 493.00 | 16.23 | 16.12 | 17.24 | +1.73 | +11.93% | 43 | 765 | 50.68% |
| SPY240426C00494000 | 2024-04-26 1:23PM EDT | 494.00 | 15.90 | 15.11 | 15.70 | +2.03 | +14.64% | 100 | 3,415 | 33.69% |
| SPY240426C00495000 | 2024-04-26 1:38PM EDT | 495.00 | 14.62 | 14.09 | 14.89 | +1.91 | +15.03% | 500 | 2,803 | 38.18% |
| SPY240426C00496000 | 2024-04-26 1:19PM EDT | 496.00 | 13.47 | 13.07 | 14.21 | +1.66 | +14.06% | 574 | 3,230 | 43.26% |
| SPY240426C00497000 | 2024-04-26 1:39PM EDT | 497.00 | 12.50 | 11.40 | 12.95 | +1.50 | +13.64% | 277 | 3,196 | 35.55% |
| SPY240426C00497500 | 2024-04-26 1:30PM EDT | 497.50 | 12.10 | 11.56 | 12.43 | +1.67 | +16.01% | 170 | 1,948 | 33.99% |
| SPY240426C00498000 | 2024-04-26 1:25PM EDT | 498.00 | 11.60 | 11.37 | 11.71 | +1.70 | +17.17% | 1,367 | 5,742 | 26.76% |
| SPY240426C00499000 | 2024-04-26 1:25PM EDT | 499.00 | 10.72 | 9.56 | 10.98 | +1.99 | +22.79% | 831 | 6,640 | 31.84% |
| SPY240426C00500000 | 2024-04-26 1:38PM EDT | 500.00 | 9.65 | 9.51 | 9.90 | +1.70 | +21.38% | 3,428 | 18,397 | 27.93% |
| SPY240426C00501000 | 2024-04-26 1:39PM EDT | 501.00 | 8.68 | 8.57 | 8.74 | +1.79 | +25.94% | 2,983 | 10,498 | 21.92% |
| SPY240426C00502000 | 2024-04-26 1:40PM EDT | 502.00 | 7.62 | 7.52 | 7.66 | +1.62 | +26.73% | 2,723 | 6,913 | 17.48% |
| SPY240426C00502500 | 2024-04-26 1:39PM EDT | 502.50 | 7.21 | 7.15 | 7.31 | +1.68 | +30.38% | 1,225 | 4,309 | 20.56% |
| SPY240426C00503000 | 2024-04-26 1:39PM EDT | 503.00 | 6.73 | 6.66 | 6.81 | +1.53 | +29.48% | 5,154 | 10,834 | 19.48% |
| SPY240426C00504000 | 2024-04-26 1:40PM EDT | 504.00 | 5.63 | 5.59 | 5.73 | +1.24 | +28.12% | 8,298 | 12,693 | 15.58% |
| SPY240426C00505000 | 2024-04-26 1:40PM EDT | 505.00 | 4.60 | 4.47 | 4.63 | +1.00 | +27.78% | 28,353 | 26,041 | 10.84% |
| SPY240426C00506000 | 2024-04-26 1:40PM EDT | 506.00 | 3.62 | 3.56 | 3.69 | +0.75 | +25.60% | 33,052 | 10,186 | 10.40% |
| SPY240426C00507000 | 2024-04-26 1:40PM EDT | 507.00 | 2.69 | 2.70 | 2.81 | +0.44 | +18.88% | 83,277 | 13,213 | 10.18% |
| SPY240426C00507500 | 2024-04-26 1:40PM EDT | 507.50 | 2.31 | 2.24 | 2.34 | +0.31 | +15.74% | 50,028 | 6,111 | 9.28% |
| SPY240426C00508000 | 2024-04-26 1:40PM EDT | 508.00 | 1.83 | 1.85 | 1.89 | +0.13 | +7.65% | 211,722 | 15,396 | 8.50% |
| SPY240426C00509000 | 2024-04-26 1:40PM EDT | 509.00 | 1.03 | 1.14 | 1.16 | -0.22 | -17.60% | 309,993 | 10,837 | 8.01% |
| SPY240426C00510000 | 2024-04-26 1:40PM EDT | 510.00 | 0.49 | 0.55 | 0.56 | -0.39 | -44.32% | 264,889 | 29,902 | 7.13% |
| SPY240426C00511000 | 2024-04-26 1:40PM EDT | 511.00 | 0.19 | 0.22 | 0.23 | -0.38 | -66.67% | 123,182 | 15,729 | 6.91% |
| SPY240426C00512000 | 2024-04-26 1:40PM EDT | 512.00 | 0.07 | 0.08 | 0.09 | -0.30 | -81.08% | 83,409 | 18,297 | 7.13% |
| SPY240426C00512500 | 2024-04-26 1:40PM EDT | 512.50 | 0.05 | 0.05 | 0.06 | -0.25 | -80.65% | 79,395 | 3,920 | 7.42% |
| SPY240426C00513000 | 2024-04-26 1:40PM EDT | 513.00 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 68,910 | 13,573 | 8.01% |
| SPY240426C00514000 | 2024-04-26 1:39PM EDT | 514.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 47,169 | 7,651 | 8.99% |
| SPY240426C00515000 | 2024-04-26 1:39PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 11,310 | 21,274 | 9.96% |
| SPY240426C00516000 | 2024-04-26 1:40PM EDT | 516.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5,626 | 14,718 | 11.43% |
| SPY240426C00517000 | 2024-04-26 1:29PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,872 | 16,740 | 11.72% |
| SPY240426C00517500 | 2024-04-26 1:36PM EDT | 517.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 336 | 3,059 | 12.50% |
| SPY240426C00518000 | 2024-04-26 1:15PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 6,538 | 13.28% |
| SPY240426C00519000 | 2024-04-26 1:01PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,996 | 14.45% |
| SPY240426C00520000 | 2024-04-26 1:07PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,114 | 9,684 | 15.82% |
| SPY240426C00521000 | 2024-04-26 1:01PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,120 | 17.19% |
| SPY240426C00522000 | 2024-04-26 12:57PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 4,995 | 18.36% |
| SPY240426C00522500 | 2024-04-26 11:04AM EDT | 522.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,319 | 19.14% |
| SPY240426C00523000 | 2024-04-26 12:06PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,175 | 19.53% |
| SPY240426C00524000 | 2024-04-26 9:52AM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,673 | 21.09% |
| SPY240426C00525000 | 2024-04-26 11:43AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 11,936 | 22.27% |
| SPY240426C00526000 | 2024-04-25 3:32PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,937 | 23.44% |
| SPY240426C00527000 | 2024-04-26 1:09PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,326 | 25.00% |
| SPY240426C00528000 | 2024-04-26 1:03PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,580 | 25.78% |
| SPY240426C00529000 | 2024-04-25 3:42PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,808 | 27.34% |
| SPY240426C00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 9,179 | 28.52% |
| SPY240426C00531000 | 2024-04-25 3:25PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,313 | 29.69% |
| SPY240426C00532000 | 2024-04-24 2:57PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,281 | 30.86% |
| SPY240426C00533000 | 2024-04-24 2:35PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,242 | 32.03% |
| SPY240426C00534000 | 2024-04-26 1:06PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,104 | 33.59% |
| SPY240426C00535000 | 2024-04-26 11:42AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,280 | 34.38% |
| SPY240426C00536000 | 2024-04-24 10:56AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 3,918 | 35.94% |
| SPY240426C00537000 | 2024-04-25 12:06PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,600 | 36.72% |
| SPY240426C00538000 | 2024-04-25 4:04PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,822 | 38.28% |
| SPY240426C00539000 | 2024-04-23 12:50PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,023 | 2,149 | 39.06% |
| SPY240426C00540000 | 2024-04-26 10:17AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,254 | 40.63% |
| SPY240426C00545000 | 2024-04-26 10:56AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,975 | 46.09% |
| SPY240426C00550000 | 2024-04-26 10:23AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,645 | 51.56% |
| SPY240426C00555000 | 2024-04-25 4:03PM EDT | 555.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 2,534 | 53.13% |
| SPY240426C00560000 | 2024-04-26 12:43PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,243 | 59.38% |
| SPY240426C00565000 | 2024-04-19 12:39PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,520 | 3,331 | 64.06% |
| SPY240426C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 68.75% |
| SPY240426C00575000 | 2024-04-19 9:34AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,303 | 73.44% |
| SPY240426C00580000 | 2024-04-18 3:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 482 | 78.13% |
| SPY240426C00585000 | 2024-04-25 9:40AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 244 | 84.38% |
| SPY240426C00590000 | 2024-04-04 12:49PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 87.50% |
| SPY240426C00595000 | 2024-04-05 1:34PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 93.75% |
| SPY240426C00600000 | 2024-04-26 10:39AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 96.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-26 1:21PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158,598 | 143.75% |
| SPY240426P00405000 | 2024-04-25 3:42PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,623 | 134.38% |
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,049 | 128.13% |
| SPY240426P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,338 | 121.88% |
| SPY240426P00420000 | 2024-04-25 3:03PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,986 | 115.63% |
| SPY240426P00425000 | 2024-04-25 3:03PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304,411 | 109.38% |
| SPY240426P00430000 | 2024-04-25 3:46PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,115 | 103.13% |
| SPY240426P00435000 | 2024-04-26 11:23AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,433 | 96.88% |
| SPY240426P00440000 | 2024-04-25 3:55PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 17,818 | 89.06% |
| SPY240426P00445000 | 2024-04-26 10:21AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,591 | 82.81% |
| SPY240426P00450000 | 2024-04-26 11:31AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 159,752 | 76.56% |
| SPY240426P00455000 | 2024-04-26 11:22AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,000 | 70.31% |
| SPY240426P00460000 | 2024-04-26 12:43PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15,614 | 64.06% |
| SPY240426P00465000 | 2024-04-26 9:40AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,243 | 57.81% |
| SPY240426P00470000 | 2024-04-26 12:12PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 18,425 | 51.56% |
| SPY240426P00475000 | 2024-04-26 1:01PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 17,786 | 48.44% |
| SPY240426P00480000 | 2024-04-26 12:51PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 13,983 | 41.41% |
| SPY240426P00481000 | 2024-04-26 12:37PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,441 | 40.63% |
| SPY240426P00482000 | 2024-04-26 12:37PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 9,709 | 39.06% |
| SPY240426P00483000 | 2024-04-26 11:58AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 3,416 | 37.50% |
| SPY240426P00484000 | 2024-04-26 12:49PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 4,564 | 36.72% |
| SPY240426P00485000 | 2024-04-26 1:01PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 806 | 26,053 | 35.16% |
| SPY240426P00486000 | 2024-04-26 1:34PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,281 | 4,361 | 33.59% |
| SPY240426P00487000 | 2024-04-26 1:26PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,766 | 6,093 | 32.42% |
| SPY240426P00488000 | 2024-04-26 1:34PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,651 | 4,663 | 31.25% |
| SPY240426P00489000 | 2024-04-26 1:27PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,919 | 9,098 | 29.69% |
| SPY240426P00490000 | 2024-04-26 1:36PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,021 | 22,154 | 28.52% |
| SPY240426P00491000 | 2024-04-26 1:38PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,320 | 11,399 | 27.34% |
| SPY240426P00492000 | 2024-04-26 1:38PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,988 | 13,135 | 25.78% |
| SPY240426P00493000 | 2024-04-26 1:40PM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 13,915 | 19,712 | 26.56% |
| SPY240426P00494000 | 2024-04-26 1:39PM EDT | 494.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6,364 | 13,102 | 26.37% |
| SPY240426P00495000 | 2024-04-26 1:40PM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 11,551 | 21,800 | 23.63% |
| SPY240426P00496000 | 2024-04-26 1:36PM EDT | 496.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 25,248 | 12,496 | 22.27% |
| SPY240426P00497000 | 2024-04-26 1:38PM EDT | 497.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 39,324 | 33,615 | 20.70% |
| SPY240426P00497500 | 2024-04-26 1:37PM EDT | 497.50 | 0.02 | 0.01 | 0.02 | -0.10 | -90.91% | 5,041 | 7,946 | 19.92% |
| SPY240426P00498000 | 2024-04-26 1:40PM EDT | 498.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 24,215 | 18,482 | 19.14% |
| SPY240426P00499000 | 2024-04-26 1:39PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | -0.14 | -87.50% | 25,879 | 11,017 | 17.77% |
| SPY240426P00500000 | 2024-04-26 1:38PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 55,976 | 33,660 | 17.29% |
| SPY240426P00501000 | 2024-04-26 1:39PM EDT | 501.00 | 0.03 | 0.02 | 0.03 | -0.24 | -92.31% | 43,074 | 9,240 | 15.72% |
| SPY240426P00502000 | 2024-04-26 1:38PM EDT | 502.00 | 0.03 | 0.03 | 0.04 | -0.33 | -91.67% | 53,991 | 16,654 | 14.84% |
| SPY240426P00502500 | 2024-04-26 1:38PM EDT | 502.50 | 0.04 | 0.03 | 0.04 | -0.40 | -93.02% | 13,675 | 3,615 | 13.97% |
| SPY240426P00503000 | 2024-04-26 1:40PM EDT | 503.00 | 0.04 | 0.04 | 0.05 | -0.47 | -90.38% | 65,156 | 10,163 | 13.67% |
| SPY240426P00504000 | 2024-04-26 1:39PM EDT | 504.00 | 0.05 | 0.05 | 0.06 | -0.61 | -92.42% | 95,371 | 10,243 | 12.31% |
| SPY240426P00505000 | 2024-04-26 1:40PM EDT | 505.00 | 0.08 | 0.07 | 0.08 | -0.82 | -91.11% | 146,613 | 11,781 | 11.18% |
| SPY240426P00506000 | 2024-04-26 1:40PM EDT | 506.00 | 0.12 | 0.11 | 0.12 | -1.08 | -90.00% | 186,709 | 6,989 | 10.21% |
| SPY240426P00507000 | 2024-04-26 1:40PM EDT | 507.00 | 0.19 | 0.17 | 0.18 | -1.35 | -87.66% | 128,751 | 5,007 | 9.08% |
| SPY240426P00507500 | 2024-04-26 1:40PM EDT | 507.50 | 0.24 | 0.22 | 0.23 | -1.55 | -86.59% | 82,270 | 2,342 | 8.59% |
| SPY240426P00508000 | 2024-04-26 1:40PM EDT | 508.00 | 0.33 | 0.30 | 0.31 | -1.66 | -83.42% | 255,366 | 10,222 | 8.28% |
| SPY240426P00509000 | 2024-04-26 1:40PM EDT | 509.00 | 0.60 | 0.57 | 0.58 | -1.94 | -76.38% | 143,136 | 2,329 | 7.81% |
| SPY240426P00510000 | 2024-04-26 1:40PM EDT | 510.00 | 1.04 | 0.96 | 0.97 | -2.21 | -68.21% | 48,471 | 13,285 | 6.85% |
| SPY240426P00511000 | 2024-04-26 1:40PM EDT | 511.00 | 1.67 | 1.59 | 1.66 | -2.07 | -54.76% | 6,075 | 1,146 | 6.79% |
| SPY240426P00512000 | 2024-04-26 1:40PM EDT | 512.00 | 2.64 | 2.44 | 2.58 | -2.09 | -44.66% | 3,663 | 126 | 8.08% |
| SPY240426P00512500 | 2024-04-26 1:39PM EDT | 512.50 | 3.00 | 2.82 | 2.97 | -6.67 | -69.70% | 612 | 94 | 6.40% |
| SPY240426P00513000 | 2024-04-26 1:28PM EDT | 513.00 | 3.41 | 3.30 | 3.42 | -6.52 | -65.66% | 5,806 | 138 | 0.00% |
| SPY240426P00514000 | 2024-04-26 1:38PM EDT | 514.00 | 4.43 | 4.09 | 4.59 | -1.97 | -30.78% | 220 | 342 | 12.65% |
| SPY240426P00515000 | 2024-04-26 1:34PM EDT | 515.00 | 5.16 | 5.15 | 5.81 | -2.20 | -29.89% | 410 | 1,643 | 18.95% |
| SPY240426P00516000 | 2024-04-26 1:34PM EDT | 516.00 | 6.16 | 5.76 | 6.97 | -2.26 | -26.84% | 26 | 4 | 23.90% |
| SPY240426P00517000 | 2024-04-26 12:02PM EDT | 517.00 | 8.10 | 6.38 | 8.86 | -6.51 | -44.56% | 411 | 13 | 38.38% |
| SPY240426P00517500 | 2024-04-25 4:03PM EDT | 517.50 | 10.90 | 7.26 | 9.06 | 0.00 | - | 141 | 20 | 35.99% |
| SPY240426P00518000 | 2024-04-26 1:35PM EDT | 518.00 | 8.39 | 8.05 | 8.65 | -6.56 | -43.88% | 34 | 15 | 22.12% |
| SPY240426P00519000 | 2024-04-25 3:49PM EDT | 519.00 | 15.97 | 8.75 | 10.64 | 0.00 | - | 65 | 8 | 40.97% |
| SPY240426P00520000 | 2024-04-26 12:53PM EDT | 520.00 | 10.28 | 9.50 | 10.90 | -6.58 | -39.03% | 26 | 22 | 31.74% |
| SPY240426P00521000 | 2024-04-25 3:20PM EDT | 521.00 | 16.77 | 10.40 | 12.66 | 0.00 | - | 3 | 2 | 46.34% |
| SPY240426P00522000 | 2024-04-25 3:48PM EDT | 522.00 | 13.90 | 11.82 | 13.52 | -4.97 | -26.34% | 2 | 5 | 46.75% |
| SPY240426P00522500 | 2024-04-25 4:03PM EDT | 522.50 | 15.88 | 12.35 | 13.38 | 0.00 | - | 1 | 1 | 36.57% |
| SPY240426P00523000 | 2024-04-25 3:48PM EDT | 523.00 | 17.28 | 12.86 | 14.63 | -2.58 | -12.99% | 6 | 8 | 50.81% |
| SPY240426P00524000 | 2024-04-25 3:48PM EDT | 524.00 | 20.99 | 13.82 | 14.91 | 0.00 | - | 591 | 0 | 40.28% |
| SPY240426P00525000 | 2024-04-25 4:00PM EDT | 525.00 | 21.26 | 14.84 | 16.66 | 0.00 | - | 24 | 0 | 56.01% |
| SPY240426P00526000 | 2024-04-25 12:45PM EDT | 526.00 | 24.47 | 15.84 | 17.63 | 0.00 | - | 2 | 0 | 57.86% |
| SPY240426P00527000 | 2024-04-18 3:06PM EDT | 527.00 | 27.05 | 16.60 | 18.65 | 0.00 | - | 89 | 0 | 60.47% |
| SPY240426P00528000 | 2024-04-17 4:04PM EDT | 528.00 | 27.53 | 17.82 | 18.89 | 0.00 | - | 46 | 0 | 47.71% |
| SPY240426P00529000 | 2024-04-17 1:45PM EDT | 529.00 | 27.87 | 18.81 | 19.89 | 0.00 | - | 9 | 0 | 49.61% |
| SPY240426P00530000 | 2024-04-26 11:08AM EDT | 530.00 | 21.07 | 19.93 | 21.65 | -7.22 | -25.52% | 4 | 0 | 67.19% |
| SPY240426P00531000 | 2024-04-24 2:19PM EDT | 531.00 | 25.65 | 20.82 | 21.93 | 0.00 | - | 5 | 0 | 54.44% |
| SPY240426P00532000 | 2024-04-12 11:32AM EDT | 532.00 | 18.47 | 21.81 | 22.94 | 0.00 | - | 91 | 0 | 56.59% |
| SPY240426P00533000 | 2024-04-16 11:10AM EDT | 533.00 | 29.20 | 21.99 | 23.91 | 0.00 | - | 5 | 0 | 57.62% |
| SPY240426P00534000 | 2024-04-17 4:03PM EDT | 534.00 | 33.26 | 23.90 | 25.63 | 0.00 | - | 620 | 0 | 54.93% |
| SPY240426P00535000 | 2024-04-25 2:45PM EDT | 535.00 | 32.83 | 24.84 | 26.65 | 0.00 | - | 631 | 0 | 55.96% |
| SPY240426P00536000 | 2024-04-17 4:08PM EDT | 536.00 | 35.45 | 25.73 | 26.89 | 0.00 | - | 2 | 0 | 62.50% |
| SPY240426P00537000 | 2024-04-17 4:08PM EDT | 537.00 | 36.47 | 26.20 | 28.04 | 0.00 | - | 2 | 0 | 68.56% |
| SPY240426P00538000 | 2024-04-12 2:47PM EDT | 538.00 | 27.75 | 27.25 | 29.73 | 0.00 | - | 36 | 0 | 85.74% |
| SPY240426P00539000 | 2024-04-25 9:39AM EDT | 539.00 | 40.28 | 28.89 | 30.65 | 0.00 | - | 1 | 0 | 63.67% |
| SPY240426P00540000 | 2024-04-25 3:48PM EDT | 540.00 | 36.85 | 28.87 | 31.56 | 0.00 | - | 54 | 2 | 86.43% |
| SPY240426P00545000 | 2024-04-25 9:34AM EDT | 545.00 | 46.30 | 34.40 | 35.88 | 0.00 | - | 1 | 0 | 77.73% |
| SPY240426P00550000 | 2024-04-24 2:55PM EDT | 550.00 | 45.05 | 38.95 | 41.69 | 0.00 | - | 50 | 0 | 108.64% |
| SPY240426P00555000 | 2024-04-17 4:07PM EDT | 555.00 | 54.51 | 44.76 | 45.98 | 0.00 | - | 3 | 0 | 97.90% |
| SPY240426P00560000 | 2024-04-17 10:56AM EDT | 560.00 | 57.20 | 49.84 | 51.64 | 0.00 | - | - | 0 | 95.31% |
| SPY240426P00565000 | 2024-04-26 12:39PM EDT | 565.00 | 55.80 | 54.40 | 56.53 | +2.05 | +3.81% | 50 | 0 | 74.22% |
| SPY240426P00575000 | 2024-04-25 9:34AM EDT | 575.00 | 76.48 | 64.83 | 66.71 | 0.00 | - | 1 | 0 | 118.65% |
| SPY240426P00580000 | 2024-04-23 2:44PM EDT | 580.00 | 73.82 | 69.70 | 70.93 | 0.00 | - | 10 | 0 | 134.28% |
| SPY240426P00585000 | 2024-04-09 1:02PM EDT | 585.00 | 68.28 | 74.80 | 76.03 | 0.00 | - | - | 0 | 146.19% |
| SPY240426P00600000 | 2024-04-25 3:39PM EDT | 600.00 | 96.56 | 89.10 | 90.89 | 0.00 | - | 634 | 1 | 160.16% |
