Singapore markets open in 5 hours 54 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,364.28+3.81 (+0.11%)
As of 3:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-08-10 3:17PM EDT100.003,238.723,240.503,245.400.00-113,2700.00%
SPX201218C002000002020-08-10 9:32AM EDT200.003,136.143,143.003,147.800.00-93,1440.00%
SPX201218C003000002020-07-09 8:10PM EDT300.002,738.002,981.403,029.400.00-5860.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-0160.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,842.702,847.500.00-1580.00%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.702,742.802,747.600.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,692.902,697.700.00-1360.00%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,643.702,648.500.00-1520.00%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.702,592.402,597.300.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,543.502,548.200.00-23340.00%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,443.802,448.500.00-1240.00%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,393.802,398.500.00-1440.00%
SPX201218C010000002020-08-10 3:54PM EDT1,000.002,341.202,344.302,349.000.00-6521,2100.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,294.302,299.000.00-41,7550.00%
SPX201218C011000002020-07-09 8:10PM EDT1,100.002,066.312,200.002,202.900.00-1007010.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,870.401,875.100.00-21610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.200.000.000.00-5007370.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.101,795.901,800.600.00-11300.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,618.201,621.700.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,489.401,508.000.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,464.901,483.500.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,494.601,500.000.00-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,422.101,428.200.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,409.501,412.400.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,367.401,385.700.00-50530.00%
SPX201218C018500002020-07-09 8:10PM EDT1,850.001,249.491,456.801,459.700.00-2120.00%
SPX201218C018750002020-07-09 8:10PM EDT1,875.001,178.981,442.001,447.400.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,300.401,306.500.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,270.501,288.500.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,252.101,258.200.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.000.000.000.00-382490.00%
SPX201218C020000002020-08-10 3:54PM EDT2,000.001,351.731,353.101,357.700.00-6520,0680.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,174.501,192.100.00-2380.00%
SPX201218C020500002020-07-22 2:30PM EDT2,050.001,207.751,306.001,310.600.00-1,0001,7940.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,126.801,144.300.00-42910.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.000.000.000.00-501,0050.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,231.501,236.200.00-201320.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,039.401,041.300.00-881970.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.311,015.901,017.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-07-09 8:10PM EDT2,250.00962.971,080.301,082.500.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99956.80959.300.00-994490.00%
SPX201218C023000002020-07-16 1:20PM EDT2,300.00928.921,066.001,067.300.00-22,64229.80%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.691,042.301,043.500.00-41,14330.61%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-08-10 10:19AM EDT2,400.00965.19971.40972.700.00-50011,42031.94%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.79947.40949.100.00-21,67132.04%
SPX201218C024500002020-07-22 4:05PM EDT2,450.00842.43923.90925.300.00-15,83331.93%
SPX201218C024750002020-07-21 9:32AM EDT2,475.00816.35901.50902.600.00-12,07632.33%
SPX201218C025000002020-08-10 3:05PM EDT2,500.00881.50877.80879.10+5.20+0.59%1845,64132.20%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90743.00745.300.00-213,6260.00%
SPX201218C025500002020-08-07 9:52AM EDT2,550.00834.00832.50833.80+19.80+2.43%3415,23732.46%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-08-06 10:42AM EDT2,600.00747.83786.60788.000.00-120,50932.18%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-07-21 5:17AM EDT2,650.00664.00741.20742.400.00-108,07431.75%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.92717.60718.900.00-23,67331.25%
SPX201218C027000002020-08-05 3:31PM EDT2,700.00661.24695.70698.200.00-20522,75231.52%
SPX201218C027250002020-07-14 3:27PM EDT2,725.00539.87673.70675.000.00-27,02431.03%
SPX201218C027500002020-08-06 4:13PM EDT2,750.00641.00652.00653.200.00-5018,87430.87%
SPX201218C027750002020-07-17 11:30AM EDT2,775.00520.99629.00630.400.00-25,69930.41%
SPX201218C028000002020-08-10 12:19PM EDT2,800.00617.20608.00609.30+18.54+3.10%130,27930.32%
SPX201218C028250002020-07-21 9:37AM EDT2,825.00511.90586.10587.200.00-16,43629.95%
SPX201218C028500002020-08-07 10:15AM EDT2,850.00550.90564.10565.400.00-2020,44729.60%
SPX201218C028750002020-08-04 2:39PM EDT2,875.00484.00543.20545.600.00-12,74729.62%
SPX201218C029000002020-08-07 10:55AM EDT2,900.00512.80523.20524.500.00-831,82829.31%
SPX201218C029250002020-07-14 11:33AM EDT2,925.00379.86501.80503.000.00-418,01228.89%
SPX201218C029500002020-08-04 10:28AM EDT2,950.00430.20480.10481.200.00-30016,65328.38%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.42460.60461.700.00-57,67528.24%
SPX201218C030000002020-08-07 1:54PM EDT3,000.00419.80439.60440.900.00-154,61327.82%
SPX201218C030250002020-08-11 11:12AM EDT3,025.00425.71419.40420.60+36.12+9.27%25,73027.45%
SPX201218C030500002020-08-11 12:41PM EDT3,050.00406.80398.50399.90+36.28+9.79%120,01026.97%
SPX201218C030750002020-08-07 12:45PM EDT3,075.00369.50379.90381.000.00-17,38726.72%
SPX201218C031000002020-08-11 9:51AM EDT3,100.00367.50360.10361.20+21.41+6.19%2939,30326.30%
SPX201218C031250002020-08-06 11:23AM EDT3,125.00315.69340.00341.300.00-518,82225.81%
SPX201218C031500002020-08-10 11:00AM EDT3,150.00305.50322.40323.400.00-11422,31925.56%
SPX201218C031750002020-08-06 11:04AM EDT3,175.00278.00302.10303.200.00-515,35324.94%
SPX201218C032000002020-08-11 11:55AM EDT3,200.00286.63284.10285.10+6.93+2.48%5833,24724.57%
SPX201218C032500002020-08-10 1:38PM EDT3,250.00245.53249.10250.000.00-121,44823.80%
SPX201218C032750002020-08-10 1:16PM EDT3,275.00227.31231.20231.900.00-154,28223.26%
SPX201218C033000002020-08-11 11:41AM EDT3,300.00218.60214.60215.50+7.30+3.45%2,00038,13922.89%
SPX201218C033500002020-08-11 2:40PM EDT3,350.00182.96182.20183.00+2.76+1.53%2,46217,94121.99%
SPX201218C034000002020-08-11 1:54PM EDT3,400.00157.01152.00152.80+7.91+5.31%27133,57921.12%
SPX201218C035000002020-08-11 2:15PM EDT3,500.00102.4399.50100.20+5.43+5.60%15236,39219.45%
SPX201218C036000002020-08-11 1:31PM EDT3,600.0063.3060.0060.60+5.40+9.33%22032,10518.09%
SPX201218C037000002020-08-11 10:18AM EDT3,700.0034.4833.9034.40+4.28+14.17%6616,82417.16%
SPX201218C038000002020-08-10 12:49PM EDT3,800.0019.9019.1019.50+1.10+5.85%213,86116.80%
SPX201218C039000002020-08-11 10:18AM EDT3,900.0011.3510.7011.10+0.35+3.18%307,54016.73%
SPX201218C040000002020-08-11 2:08PM EDT4,000.006.606.106.50+0.30+4.76%13811,47616.90%
SPX201218C041000002020-08-11 11:35AM EDT4,100.003.703.403.70+0.12+3.35%22,11717.03%
SPX201218C042000002020-08-11 11:47AM EDT4,200.002.121.952.15-0.03-1.40%702,62517.25%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-08-03 3:22PM EDT100.000.050.000.050.00-5520,627166.41%
SPX201218P002000002020-08-11 9:30AM EDT200.000.050.000.050.00-1347,009132.03%
SPX201218P003000002020-08-07 3:35PM EDT300.000.100.000.100.00-55,643117.97%
SPX201218P004000002020-08-10 9:56AM EDT400.000.100.000.150.00-677,125106.64%
SPX201218P005000002020-08-10 2:08PM EDT500.000.150.100.000.00-2046,82292.58%
SPX201218P006000002020-08-05 10:36AM EDT600.000.500.150.000.00-41325,94386.33%
SPX201218P006500002020-08-05 3:13AM EDT650.000.700.200.000.00-1504,09384.08%
SPX201218P007000002020-08-10 4:02PM EDT700.000.300.250.400.00-3614,50888.38%
SPX201218P007500002020-07-28 1:12PM EDT750.001.000.300.450.00-3018,83685.60%
SPX201218P008000002020-08-05 3:15AM EDT800.000.900.350.000.00-50220,30976.86%
SPX201218P008500002020-08-05 3:13AM EDT850.001.150.450.600.00-2081,79481.08%
SPX201218P009000002020-08-11 9:30AM EDT900.000.600.500.70-0.46-43.40%112,33578.81%
SPX201218P009500002020-08-07 12:46PM EDT950.001.000.600.800.00-11,98576.81%
SPX201218P010000002020-08-10 3:54PM EDT1,000.000.870.750.900.00-1,90761,74975.02%
SPX201218P010500002020-08-06 2:02PM EDT1,050.001.370.901.050.00-12,37573.36%
SPX201218P011000002020-08-06 1:56PM EDT1,100.001.501.051.200.00-1014,89071.63%
SPX201218P011500002020-08-06 1:56PM EDT1,150.001.751.201.400.00-244,08670.00%
SPX201218P012000002020-08-10 12:41PM EDT1,200.001.451.401.60-0.25-14.71%1025,38868.45%
SPX201218P012250002020-07-24 1:15PM EDT1,225.003.201.501.650.00-301,81767.52%
SPX201218P012500002020-08-06 10:43AM EDT1,250.001.601.601.80-0.65-28.89%18,57666.82%
SPX201218P012750002020-07-29 1:55PM EDT1,275.003.001.751.900.00-361366.10%
SPX201218P013000002020-08-06 2:02PM EDT1,300.002.371.852.050.00-124,53165.37%
SPX201218P013250002020-07-31 10:29AM EDT1,325.003.302.002.150.00-23,53964.61%
SPX201218P013500002020-08-05 10:05AM EDT1,350.002.902.152.300.00-2,1009,72363.94%
SPX201218P013750002020-07-16 10:55AM EDT1,375.004.802.302.450.00-31,10463.24%
SPX201218P014000002020-08-07 3:13PM EDT1,400.003.102.402.600.00-124,60762.45%
SPX201218P014250002020-07-15 9:30AM EDT1,425.005.302.552.750.00-2011,53461.73%
SPX201218P014500002020-08-03 9:55AM EDT1,450.004.032.702.950.00-110,66261.06%
SPX201218P014750002020-07-30 12:07PM EDT1,475.002.902.903.10-1.90-39.58%54,15960.38%
SPX201218P015000002020-08-11 10:15AM EDT1,500.003.103.003.30-0.30-8.82%250,48559.62%
SPX201218P015250002020-08-04 7:04AM EDT1,525.004.603.303.500.00-2431,77759.09%
SPX201218P015500002020-08-10 1:28PM EDT1,550.003.803.403.700.00-36,07558.31%
SPX201218P015750002020-08-03 10:28AM EDT1,575.005.033.703.900.00-201,45157.74%
SPX201218P016000002020-08-11 10:23AM EDT1,600.003.903.904.20-0.40-9.30%315,95557.14%
SPX201218P016250002020-08-04 1:50PM EDT1,625.005.304.104.400.00-12,84856.43%
SPX201218P016500002020-08-11 2:46PM EDT1,650.004.444.404.70-0.66-12.94%24,24655.89%
SPX201218P016750002020-08-07 10:59AM EDT1,675.005.204.704.900.00-11,13455.25%
SPX201218P017000002020-08-11 11:35AM EDT1,700.004.704.905.20-0.80-14.55%321,46354.59%
SPX201218P017250002020-08-05 3:41PM EDT1,725.005.005.205.50-1.08-17.76%201,68953.99%
SPX201218P017500002020-08-10 11:03AM EDT1,750.006.105.505.800.00-19,88553.38%
SPX201218P017750002020-08-04 12:15PM EDT1,775.007.305.906.200.00-1982,51952.89%
SPX201218P018000002020-08-11 11:35AM EDT1,800.005.906.306.50-0.75-11.28%235,84052.31%
SPX201218P018250002020-08-07 9:38AM EDT1,825.007.706.606.900.00-633,14351.71%
SPX201218P018500002020-08-04 10:51AM EDT1,850.006.607.007.30-1.70-20.48%1,2006,46551.16%
SPX201218P018750002020-08-07 9:38AM EDT1,875.008.607.407.700.00-645,25650.59%
SPX201218P019000002020-08-11 2:29PM EDT1,900.007.857.908.10-1.25-13.74%2334,68350.05%
SPX201218P019250002020-08-10 12:23PM EDT1,925.008.808.308.600.00-24,84749.64%
SPX201218P019500002020-08-10 3:49PM EDT1,950.009.008.909.100.00-2006,73049.11%
SPX201218P019750002020-08-06 3:57PM EDT1,975.0010.159.309.600.00-122,48348.56%
SPX201218P020000002020-08-11 2:29PM EDT2,000.009.859.8010.10-0.25-2.48%3074,59847.99%
SPX201218P020250002020-08-10 4:02PM EDT2,025.0010.5010.5010.800.00-15,18747.56%
SPX201218P020500002020-08-11 1:19PM EDT2,050.0010.8011.1011.40-1.70-13.60%3117,01547.03%
SPX201218P020750002020-08-06 3:57PM EDT2,075.0012.7511.8012.100.00-123,16646.56%
SPX201218P021000002020-08-10 10:25AM EDT2,100.0011.7112.4012.80-1.31-10.06%239,67546.06%
SPX201218P021250002020-08-06 2:54PM EDT2,125.0014.0513.1013.500.00-118,23745.54%
SPX201218P021500002020-08-11 11:52AM EDT2,150.0013.4914.0014.30-2.09-13.41%316,16345.06%
SPX201218P021750002020-08-03 9:53AM EDT2,175.0019.1914.8015.200.00-110,33944.63%
SPX201218P022000002020-08-11 11:52AM EDT2,200.0015.1515.7016.00-0.68-4.30%244,97444.10%
SPX201218P022250002020-08-06 1:04PM EDT2,225.0018.4816.6016.900.00-14,52143.62%
SPX201218P022500002020-08-10 10:25AM EDT2,250.0018.4017.7018.000.00-4427,67343.21%
SPX201218P022750002020-08-10 11:16AM EDT2,275.0020.1018.6019.000.00-26,98042.73%
SPX201218P023000002020-08-11 10:55AM EDT2,300.0018.9019.7020.10-0.90-4.55%2335,52142.28%
SPX201218P023250002020-08-05 10:36AM EDT2,325.0023.0020.9021.300.00-115,35941.84%
SPX201218P023500002020-08-11 12:33PM EDT2,350.0021.4022.2022.50-1.80-7.76%221,45041.38%
SPX201218P023750002020-08-04 10:04AM EDT2,375.0028.9023.5023.900.00-649,22640.98%
SPX201218P024000002020-08-11 11:44AM EDT2,400.0023.8024.8025.20-2.16-8.32%457,91540.51%
SPX201218P024250002020-07-29 2:01PM EDT2,425.0037.8426.4026.700.00-43,54140.09%
SPX201218P024500002020-08-11 1:40PM EDT2,450.0027.0028.0028.40-1.50-5.26%1,04022,59739.71%
SPX201218P024750002020-08-10 3:00AM EDT2,475.0031.2829.6030.000.00-210,29239.27%
SPX201218P025000002020-08-11 12:16PM EDT2,500.0029.9931.2031.50-1.71-5.39%1,51380,10338.77%
SPX201218P025250002020-08-11 8:47AM EDT2,525.0030.8033.2033.50-4.00-11.49%1620,62138.41%
SPX201218P025500002020-08-07 3:41PM EDT2,550.0034.2035.1035.50-3.80-10.00%3424,58638.02%
SPX201218P025750002020-08-06 10:11AM EDT2,575.0041.5237.1037.400.00-110,05337.56%
SPX201218P026000002020-08-11 2:31PM EDT2,600.0039.1039.2039.50-0.53-1.34%23343,42137.14%
SPX201218P026250002020-08-10 2:15PM EDT2,625.0042.6041.5041.900.00-2510,13436.77%
SPX201218P026500002020-08-11 2:26PM EDT2,650.0043.0043.8044.30-1.28-2.89%2823,66536.36%
SPX201218P026750002020-08-11 11:01AM EDT2,675.0044.6046.3046.80-3.20-6.69%516,52235.96%
SPX201218P027000002020-08-11 2:26PM EDT2,700.0047.9548.7049.10-2.30-4.58%11149,23735.47%
SPX201218P027250002020-08-06 1:09PM EDT2,725.0057.7551.7052.100.00-2009,14435.12%
SPX201218P027500002020-08-11 11:52AM EDT2,750.0052.5254.4054.90-3.48-6.21%635,00534.69%
SPX201218P027750002020-08-10 3:57PM EDT2,775.0058.5057.6058.100.00-6515,41534.31%
SPX201218P028000002020-08-11 12:41PM EDT2,800.0058.4760.8061.30-3.23-5.24%4947,18533.90%
SPX201218P028250002020-08-11 10:13AM EDT2,825.0063.0363.7064.20-1.67-2.58%85015,99133.40%
SPX201218P028500002020-08-11 1:21PM EDT2,850.0064.8067.3067.70-3.70-5.40%25027,97132.99%
SPX201218P028750002020-08-11 1:40PM EDT2,875.0068.3070.8071.30-7.40-9.78%1008,57032.56%
SPX201218P029000002020-08-11 1:40PM EDT2,900.0071.9674.8075.30-4.54-5.93%1,00846,97232.17%
SPX201218P029250002020-08-10 3:01PM EDT2,925.0080.0078.8079.200.00-1,80010,33131.73%
SPX201218P029500002020-08-11 11:56AM EDT2,950.0081.4883.2083.60-6.92-7.83%2220,47331.35%
SPX201218P029750002020-08-11 2:36PM EDT2,975.0086.9087.1087.70-2.00-2.25%5410,22930.87%
SPX201218P030000002020-08-11 2:36PM EDT3,000.0092.0092.2092.80-2.35-2.49%52145,47030.52%
SPX201218P030250002020-08-11 11:41AM EDT3,025.0092.7096.5097.00-14.88-13.83%405,64829.99%
SPX201218P030500002020-08-10 12:21PM EDT3,050.00100.10101.90102.40-5.10-4.85%1817,55429.61%
SPX201218P030750002020-08-07 12:22PM EDT3,075.00106.50107.10107.70-7.11-6.26%103,09229.17%
SPX201218P031000002020-08-11 2:15PM EDT3,100.00108.93111.80112.50-6.75-5.84%10150,74028.63%
SPX201218P031250002020-08-10 12:21PM EDT3,125.00121.90117.40118.100.00-597,13228.16%
SPX201218P031500002020-08-10 1:43PM EDT3,150.00120.96123.60124.20-5.24-4.15%11016,61827.71%
SPX201218P031750002020-08-11 1:45PM EDT3,175.00125.23130.00130.60-11.74-8.57%223,04727.27%
SPX201218P032000002020-08-11 1:45PM EDT3,200.00135.00136.40137.10-6.45-4.56%7323,48326.80%
SPX201218P032250002020-08-11 1:53PM EDT3,225.00138.58143.30143.90-8.01-5.46%16,75526.31%
SPX201218P032500002020-08-11 1:53PM EDT3,250.00145.40151.00151.60-7.26-4.76%615,05025.90%
SPX201218P032750002020-08-10 3:57PM EDT3,275.00160.34158.20158.700.00-13,86725.36%
SPX201218P033000002020-08-10 3:57PM EDT3,300.00168.44166.50167.100.00-67612,14524.94%
SPX201218P033500002020-08-11 2:40PM EDT3,350.00183.36184.20185.00-2.81-1.51%6045,63924.06%
SPX201218P034000002020-08-11 11:51AM EDT3,400.00198.60203.80204.70-19.10-8.77%201,73123.17%
SPX201218P035000002020-07-17 12:22PM EDT3,500.00359.71250.60251.800.00-17,12721.53%
SPX201218P036000002020-08-07 3:25PM EDT3,600.00300.80309.90311.00-26.80-8.18%151520.23%
SPX201218P037000002020-07-30 2:52PM EDT3,700.00492.47384.70385.800.00-251319.90%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74616.60618.700.00-15642.35%
SPX201218P039000002020-08-05 10:48AM EDT3,900.00600.00561.20562.500.00-109321.10%
SPX201218P040000002020-07-24 9:55AM EDT4,000.00812.94654.70659.100.00-27322.67%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151334.06%
SPX201218P042000002020-07-09 8:11PM EDT4,200.001,381.95895.70900.200.00-50051436.32%