Singapore markets open in 5 hours 54 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,364.28+3.81(+0.11%)Dow
27,978.56+187.12(+0.67%)
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.
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-08-10 3:17PM EDT | 100.00 | 3,238.72 | 3,240.50 | 3,245.40 | 0.00 | - | 11 | 3,270 | 0.00% |
| SPX201218C00200000 | 2020-08-10 9:32AM EDT | 200.00 | 3,136.14 | 3,143.00 | 3,147.80 | 0.00 | - | 9 | 3,144 | 0.00% |
| SPX201218C00300000 | 2020-07-09 8:10PM EDT | 300.00 | 2,738.00 | 2,981.40 | 3,029.40 | 0.00 | - | 5 | 86 | 0.00% |
| SPX201218C00400000 | 2020-07-09 8:10PM EDT | 400.00 | 2,638.40 | 2,881.60 | 2,929.60 | 0.00 | - | 0 | 16 | 0.00% |
| SPX201218C00500000 | 2020-07-27 8:00AM EDT | 500.00 | 2,707.70 | 2,842.70 | 2,847.50 | 0.00 | - | 1 | 58 | 0.00% |
| SPX201218C00600000 | 2020-08-04 8:56AM EDT | 600.00 | 2,660.70 | 2,742.80 | 2,747.60 | 0.00 | - | 32 | 40 | 0.00% |
| SPX201218C00650000 | 2020-08-05 3:03AM EDT | 650.00 | 2,647.70 | 2,692.90 | 2,697.70 | 0.00 | - | 1 | 36 | 0.00% |
| SPX201218C00700000 | 2020-08-05 3:06AM EDT | 700.00 | 2,597.90 | 2,643.70 | 2,648.50 | 0.00 | - | 1 | 52 | 0.00% |
| SPX201218C00750000 | 2020-08-04 8:55AM EDT | 750.00 | 2,510.70 | 2,592.40 | 2,597.30 | 0.00 | - | 17 | 34 | 0.00% |
| SPX201218C00800000 | 2020-08-04 7:01AM EDT | 800.00 | 2,469.10 | 2,543.50 | 2,548.20 | 0.00 | - | 23 | 34 | 0.00% |
| SPX201218C00900000 | 2020-08-04 6:45AM EDT | 900.00 | 2,365.80 | 2,443.80 | 2,448.50 | 0.00 | - | 1 | 24 | 0.00% |
| SPX201218C00950000 | 2020-08-05 3:11AM EDT | 950.00 | 2,351.30 | 2,393.80 | 2,398.50 | 0.00 | - | 1 | 44 | 0.00% |
| SPX201218C01000000 | 2020-08-10 3:54PM EDT | 1,000.00 | 2,341.20 | 2,344.30 | 2,349.00 | 0.00 | - | 65 | 21,210 | 0.00% |
| SPX201218C01050000 | 2020-08-05 3:41AM EDT | 1,050.00 | 2,254.00 | 2,294.30 | 2,299.00 | 0.00 | - | 4 | 1,755 | 0.00% |
| SPX201218C01100000 | 2020-07-09 8:10PM EDT | 1,100.00 | 2,066.31 | 2,200.00 | 2,202.90 | 0.00 | - | 100 | 701 | 0.00% |
| SPX201218C01200000 | 2020-07-09 8:10PM EDT | 1,200.00 | 1,984.44 | 2,100.50 | 2,103.40 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-07-09 8:10PM EDT | 1,450.00 | 1,644.75 | 1,852.10 | 1,856.10 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-08-05 6:44AM EDT | 1,475.00 | 1,833.30 | 1,870.40 | 1,875.10 | 0.00 | - | 2 | 161 | 0.00% |
| SPX201218C01500000 | 2020-07-02 10:23AM EDT | 1,500.00 | 1,643.20 | 0.00 | 0.00 | 0.00 | - | 500 | 737 | 0.00% |
| SPX201218C01550000 | 2020-07-16 9:05AM EDT | 1,550.00 | 1,646.10 | 1,795.90 | 1,800.60 | 0.00 | - | 1 | 130 | 0.00% |
| SPX201218C01600000 | 2020-06-23 10:25AM EDT | 1,600.00 | 1,529.30 | 1,618.20 | 1,621.70 | 0.00 | - | 2 | 494 | 0.00% |
| SPX201218C01700000 | 2020-06-24 2:12PM EDT | 1,700.00 | 1,340.00 | 1,489.40 | 1,508.00 | 0.00 | - | 64 | 80 | 0.00% |
| SPX201218C01725000 | 2020-06-24 11:29AM EDT | 1,725.00 | 1,327.97 | 1,464.90 | 1,483.50 | 0.00 | - | 2 | 108 | 0.00% |
| SPX201218C01750000 | 2020-06-29 3:26PM EDT | 1,750.00 | 1,282.64 | 1,494.60 | 1,500.00 | 0.00 | - | 1 | 40 | 0.00% |
| SPX201218C01775000 | 2020-06-25 3:07PM EDT | 1,775.00 | 1,286.22 | 1,422.10 | 1,428.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX201218C01800000 | 2020-06-19 10:54AM EDT | 1,800.00 | 1,335.48 | 1,409.50 | 1,412.40 | 0.00 | - | 2 | 252 | 0.00% |
| SPX201218C01825000 | 2020-06-24 2:13PM EDT | 1,825.00 | 1,222.00 | 1,367.40 | 1,385.70 | 0.00 | - | 50 | 53 | 0.00% |
| SPX201218C01850000 | 2020-07-09 8:10PM EDT | 1,850.00 | 1,249.49 | 1,456.80 | 1,459.70 | 0.00 | - | 2 | 12 | 0.00% |
| SPX201218C01875000 | 2020-07-09 8:10PM EDT | 1,875.00 | 1,178.98 | 1,442.00 | 1,447.40 | 0.00 | - | 2 | 71 | 0.00% |
| SPX201218C01900000 | 2020-06-24 10:58AM EDT | 1,900.00 | 1,178.57 | 1,300.40 | 1,306.50 | 0.00 | - | 2 | 280 | 0.00% |
| SPX201218C01925000 | 2020-06-24 11:17AM EDT | 1,925.00 | 1,140.23 | 1,270.50 | 1,288.50 | 0.00 | - | 26 | 31 | 0.00% |
| SPX201218C01950000 | 2020-06-24 11:15AM EDT | 1,950.00 | 1,119.17 | 1,252.10 | 1,258.20 | 0.00 | - | 36 | 29 | 0.00% |
| SPX201218C01975000 | 2020-06-30 4:33PM EDT | 1,975.00 | 1,119.00 | 0.00 | 0.00 | 0.00 | - | 38 | 249 | 0.00% |
| SPX201218C02000000 | 2020-08-10 3:54PM EDT | 2,000.00 | 1,351.73 | 1,353.10 | 1,357.70 | 0.00 | - | 65 | 20,068 | 0.00% |
| SPX201218C02025000 | 2020-06-24 10:39AM EDT | 2,025.00 | 1,062.68 | 1,174.50 | 1,192.10 | 0.00 | - | 2 | 38 | 0.00% |
| SPX201218C02050000 | 2020-07-22 2:30PM EDT | 2,050.00 | 1,207.75 | 1,306.00 | 1,310.60 | 0.00 | - | 1,000 | 1,794 | 0.00% |
| SPX201218C02075000 | 2020-06-25 11:50AM EDT | 2,075.00 | 988.63 | 1,126.80 | 1,144.30 | 0.00 | - | 4 | 291 | 0.00% |
| SPX201218C02100000 | 2020-06-30 4:33PM EDT | 2,100.00 | 1,002.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,005 | 0.00% |
| SPX201218C02125000 | 2020-07-20 10:24AM EDT | 2,125.00 | 1,105.60 | 1,231.50 | 1,236.20 | 0.00 | - | 20 | 132 | 0.00% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 0.00 | 0.00 | 0.00 | - | 74 | 287 | 0.00% |
| SPX201218C02175000 | 2020-06-24 2:12PM EDT | 2,175.00 | 901.00 | 1,039.40 | 1,041.30 | 0.00 | - | 88 | 197 | 0.00% |
| SPX201218C02200000 | 2020-06-24 11:05AM EDT | 2,200.00 | 906.31 | 1,015.90 | 1,017.90 | 0.00 | - | 1 | 1,261 | 0.00% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 992.60 | 994.50 | 0.00 | - | 2 | 681 | 0.00% |
| SPX201218C02250000 | 2020-07-09 8:10PM EDT | 2,250.00 | 962.97 | 1,080.30 | 1,082.50 | 0.00 | - | 124 | 3,181 | 0.00% |
| SPX201218C02275000 | 2020-06-17 1:22PM EDT | 2,275.00 | 896.99 | 956.80 | 959.30 | 0.00 | - | 99 | 449 | 0.00% |
| SPX201218C02300000 | 2020-07-16 1:20PM EDT | 2,300.00 | 928.92 | 1,066.00 | 1,067.30 | 0.00 | - | 2 | 2,642 | 29.80% |
| SPX201218C02325000 | 2020-07-16 1:20PM EDT | 2,325.00 | 905.69 | 1,042.30 | 1,043.50 | 0.00 | - | 4 | 1,143 | 30.61% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 877.30 | 879.30 | 0.00 | - | 5 | 2,152 | 0.00% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 0.00 | 0.00 | 0.00 | - | 15 | 655 | 0.00% |
| SPX201218C02400000 | 2020-08-10 10:19AM EDT | 2,400.00 | 965.19 | 971.40 | 972.70 | 0.00 | - | 500 | 11,420 | 31.94% |
| SPX201218C02425000 | 2020-07-30 2:26PM EDT | 2,425.00 | 837.79 | 947.40 | 949.10 | 0.00 | - | 2 | 1,671 | 32.04% |
| SPX201218C02450000 | 2020-07-22 4:05PM EDT | 2,450.00 | 842.43 | 923.90 | 925.30 | 0.00 | - | 1 | 5,833 | 31.93% |
| SPX201218C02475000 | 2020-07-21 9:32AM EDT | 2,475.00 | 816.35 | 901.50 | 902.60 | 0.00 | - | 1 | 2,076 | 32.33% |
| SPX201218C02500000 | 2020-08-10 3:05PM EDT | 2,500.00 | 881.50 | 877.80 | 879.10 | +5.20 | +0.59% | 18 | 45,641 | 32.20% |
| SPX201218C02525000 | 2020-06-15 9:54AM EDT | 2,525.00 | 577.90 | 743.00 | 745.30 | 0.00 | - | 21 | 3,626 | 0.00% |
| SPX201218C02550000 | 2020-08-07 9:52AM EDT | 2,550.00 | 834.00 | 832.50 | 833.80 | +19.80 | +2.43% | 34 | 15,237 | 32.46% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 677.00 | 679.10 | 0.00 | - | 137 | 5,553 | 0.00% |
| SPX201218C02600000 | 2020-08-06 10:42AM EDT | 2,600.00 | 747.83 | 786.60 | 788.00 | 0.00 | - | 1 | 20,509 | 32.18% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 0.00% |
| SPX201218C02650000 | 2020-07-21 5:17AM EDT | 2,650.00 | 664.00 | 741.20 | 742.40 | 0.00 | - | 10 | 8,074 | 31.75% |
| SPX201218C02675000 | 2020-07-24 1:39PM EDT | 2,675.00 | 590.92 | 717.60 | 718.90 | 0.00 | - | 2 | 3,673 | 31.25% |
| SPX201218C02700000 | 2020-08-05 3:31PM EDT | 2,700.00 | 661.24 | 695.70 | 698.20 | 0.00 | - | 205 | 22,752 | 31.52% |
| SPX201218C02725000 | 2020-07-14 3:27PM EDT | 2,725.00 | 539.87 | 673.70 | 675.00 | 0.00 | - | 2 | 7,024 | 31.03% |
| SPX201218C02750000 | 2020-08-06 4:13PM EDT | 2,750.00 | 641.00 | 652.00 | 653.20 | 0.00 | - | 50 | 18,874 | 30.87% |
| SPX201218C02775000 | 2020-07-17 11:30AM EDT | 2,775.00 | 520.99 | 629.00 | 630.40 | 0.00 | - | 2 | 5,699 | 30.41% |
| SPX201218C02800000 | 2020-08-10 12:19PM EDT | 2,800.00 | 617.20 | 608.00 | 609.30 | +18.54 | +3.10% | 1 | 30,279 | 30.32% |
| SPX201218C02825000 | 2020-07-21 9:37AM EDT | 2,825.00 | 511.90 | 586.10 | 587.20 | 0.00 | - | 1 | 6,436 | 29.95% |
| SPX201218C02850000 | 2020-08-07 10:15AM EDT | 2,850.00 | 550.90 | 564.10 | 565.40 | 0.00 | - | 20 | 20,447 | 29.60% |
| SPX201218C02875000 | 2020-08-04 2:39PM EDT | 2,875.00 | 484.00 | 543.20 | 545.60 | 0.00 | - | 1 | 2,747 | 29.62% |
| SPX201218C02900000 | 2020-08-07 10:55AM EDT | 2,900.00 | 512.80 | 523.20 | 524.50 | 0.00 | - | 8 | 31,828 | 29.31% |
| SPX201218C02925000 | 2020-07-14 11:33AM EDT | 2,925.00 | 379.86 | 501.80 | 503.00 | 0.00 | - | 41 | 8,012 | 28.89% |
| SPX201218C02950000 | 2020-08-04 10:28AM EDT | 2,950.00 | 430.20 | 480.10 | 481.20 | 0.00 | - | 300 | 16,653 | 28.38% |
| SPX201218C02975000 | 2020-08-06 9:40AM EDT | 2,975.00 | 428.42 | 460.60 | 461.70 | 0.00 | - | 5 | 7,675 | 28.24% |
| SPX201218C03000000 | 2020-08-07 1:54PM EDT | 3,000.00 | 419.80 | 439.60 | 440.90 | 0.00 | - | 1 | 54,613 | 27.82% |
| SPX201218C03025000 | 2020-08-11 11:12AM EDT | 3,025.00 | 425.71 | 419.40 | 420.60 | +36.12 | +9.27% | 2 | 5,730 | 27.45% |
| SPX201218C03050000 | 2020-08-11 12:41PM EDT | 3,050.00 | 406.80 | 398.50 | 399.90 | +36.28 | +9.79% | 1 | 20,010 | 26.97% |
| SPX201218C03075000 | 2020-08-07 12:45PM EDT | 3,075.00 | 369.50 | 379.90 | 381.00 | 0.00 | - | 1 | 7,387 | 26.72% |
| SPX201218C03100000 | 2020-08-11 9:51AM EDT | 3,100.00 | 367.50 | 360.10 | 361.20 | +21.41 | +6.19% | 29 | 39,303 | 26.30% |
| SPX201218C03125000 | 2020-08-06 11:23AM EDT | 3,125.00 | 315.69 | 340.00 | 341.30 | 0.00 | - | 51 | 8,822 | 25.81% |
| SPX201218C03150000 | 2020-08-10 11:00AM EDT | 3,150.00 | 305.50 | 322.40 | 323.40 | 0.00 | - | 114 | 22,319 | 25.56% |
| SPX201218C03175000 | 2020-08-06 11:04AM EDT | 3,175.00 | 278.00 | 302.10 | 303.20 | 0.00 | - | 51 | 5,353 | 24.94% |
| SPX201218C03200000 | 2020-08-11 11:55AM EDT | 3,200.00 | 286.63 | 284.10 | 285.10 | +6.93 | +2.48% | 58 | 33,247 | 24.57% |
| SPX201218C03250000 | 2020-08-10 1:38PM EDT | 3,250.00 | 245.53 | 249.10 | 250.00 | 0.00 | - | 1 | 21,448 | 23.80% |
| SPX201218C03275000 | 2020-08-10 1:16PM EDT | 3,275.00 | 227.31 | 231.20 | 231.90 | 0.00 | - | 15 | 4,282 | 23.26% |
| SPX201218C03300000 | 2020-08-11 11:41AM EDT | 3,300.00 | 218.60 | 214.60 | 215.50 | +7.30 | +3.45% | 2,000 | 38,139 | 22.89% |
| SPX201218C03350000 | 2020-08-11 2:40PM EDT | 3,350.00 | 182.96 | 182.20 | 183.00 | +2.76 | +1.53% | 2,462 | 17,941 | 21.99% |
| SPX201218C03400000 | 2020-08-11 1:54PM EDT | 3,400.00 | 157.01 | 152.00 | 152.80 | +7.91 | +5.31% | 271 | 33,579 | 21.12% |
| SPX201218C03500000 | 2020-08-11 2:15PM EDT | 3,500.00 | 102.43 | 99.50 | 100.20 | +5.43 | +5.60% | 152 | 36,392 | 19.45% |
| SPX201218C03600000 | 2020-08-11 1:31PM EDT | 3,600.00 | 63.30 | 60.00 | 60.60 | +5.40 | +9.33% | 220 | 32,105 | 18.09% |
| SPX201218C03700000 | 2020-08-11 10:18AM EDT | 3,700.00 | 34.48 | 33.90 | 34.40 | +4.28 | +14.17% | 66 | 16,824 | 17.16% |
| SPX201218C03800000 | 2020-08-10 12:49PM EDT | 3,800.00 | 19.90 | 19.10 | 19.50 | +1.10 | +5.85% | 2 | 13,861 | 16.80% |
| SPX201218C03900000 | 2020-08-11 10:18AM EDT | 3,900.00 | 11.35 | 10.70 | 11.10 | +0.35 | +3.18% | 30 | 7,540 | 16.73% |
| SPX201218C04000000 | 2020-08-11 2:08PM EDT | 4,000.00 | 6.60 | 6.10 | 6.50 | +0.30 | +4.76% | 138 | 11,476 | 16.90% |
| SPX201218C04100000 | 2020-08-11 11:35AM EDT | 4,100.00 | 3.70 | 3.40 | 3.70 | +0.12 | +3.35% | 2 | 2,117 | 17.03% |
| SPX201218C04200000 | 2020-08-11 11:47AM EDT | 4,200.00 | 2.12 | 1.95 | 2.15 | -0.03 | -1.40% | 70 | 2,625 | 17.25% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-08-03 3:22PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 20,627 | 166.41% |
| SPX201218P00200000 | 2020-08-11 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 134 | 7,009 | 132.03% |
| SPX201218P00300000 | 2020-08-07 3:35PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5,643 | 117.97% |
| SPX201218P00400000 | 2020-08-10 9:56AM EDT | 400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 67 | 7,125 | 106.64% |
| SPX201218P00500000 | 2020-08-10 2:08PM EDT | 500.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 204 | 6,822 | 92.58% |
| SPX201218P00600000 | 2020-08-05 10:36AM EDT | 600.00 | 0.50 | 0.15 | 0.00 | 0.00 | - | 413 | 25,943 | 86.33% |
| SPX201218P00650000 | 2020-08-05 3:13AM EDT | 650.00 | 0.70 | 0.20 | 0.00 | 0.00 | - | 150 | 4,093 | 84.08% |
| SPX201218P00700000 | 2020-08-10 4:02PM EDT | 700.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 36 | 14,508 | 88.38% |
| SPX201218P00750000 | 2020-07-28 1:12PM EDT | 750.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 301 | 8,836 | 85.60% |
| SPX201218P00800000 | 2020-08-05 3:15AM EDT | 800.00 | 0.90 | 0.35 | 0.00 | 0.00 | - | 502 | 20,309 | 76.86% |
| SPX201218P00850000 | 2020-08-05 3:13AM EDT | 850.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | 208 | 1,794 | 81.08% |
| SPX201218P00900000 | 2020-08-11 9:30AM EDT | 900.00 | 0.60 | 0.50 | 0.70 | -0.46 | -43.40% | 1 | 12,335 | 78.81% |
| SPX201218P00950000 | 2020-08-07 12:46PM EDT | 950.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 1,985 | 76.81% |
| SPX201218P01000000 | 2020-08-10 3:54PM EDT | 1,000.00 | 0.87 | 0.75 | 0.90 | 0.00 | - | 1,907 | 61,749 | 75.02% |
| SPX201218P01050000 | 2020-08-06 2:02PM EDT | 1,050.00 | 1.37 | 0.90 | 1.05 | 0.00 | - | 1 | 2,375 | 73.36% |
| SPX201218P01100000 | 2020-08-06 1:56PM EDT | 1,100.00 | 1.50 | 1.05 | 1.20 | 0.00 | - | 10 | 14,890 | 71.63% |
| SPX201218P01150000 | 2020-08-06 1:56PM EDT | 1,150.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 24 | 4,086 | 70.00% |
| SPX201218P01200000 | 2020-08-10 12:41PM EDT | 1,200.00 | 1.45 | 1.40 | 1.60 | -0.25 | -14.71% | 10 | 25,388 | 68.45% |
| SPX201218P01225000 | 2020-07-24 1:15PM EDT | 1,225.00 | 3.20 | 1.50 | 1.65 | 0.00 | - | 30 | 1,817 | 67.52% |
| SPX201218P01250000 | 2020-08-06 10:43AM EDT | 1,250.00 | 1.60 | 1.60 | 1.80 | -0.65 | -28.89% | 1 | 8,576 | 66.82% |
| SPX201218P01275000 | 2020-07-29 1:55PM EDT | 1,275.00 | 3.00 | 1.75 | 1.90 | 0.00 | - | 3 | 613 | 66.10% |
| SPX201218P01300000 | 2020-08-06 2:02PM EDT | 1,300.00 | 2.37 | 1.85 | 2.05 | 0.00 | - | 1 | 24,531 | 65.37% |
| SPX201218P01325000 | 2020-07-31 10:29AM EDT | 1,325.00 | 3.30 | 2.00 | 2.15 | 0.00 | - | 2 | 3,539 | 64.61% |
| SPX201218P01350000 | 2020-08-05 10:05AM EDT | 1,350.00 | 2.90 | 2.15 | 2.30 | 0.00 | - | 2,100 | 9,723 | 63.94% |
| SPX201218P01375000 | 2020-07-16 10:55AM EDT | 1,375.00 | 4.80 | 2.30 | 2.45 | 0.00 | - | 3 | 1,104 | 63.24% |
| SPX201218P01400000 | 2020-08-07 3:13PM EDT | 1,400.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 1 | 24,607 | 62.45% |
| SPX201218P01425000 | 2020-07-15 9:30AM EDT | 1,425.00 | 5.30 | 2.55 | 2.75 | 0.00 | - | 201 | 1,534 | 61.73% |
| SPX201218P01450000 | 2020-08-03 9:55AM EDT | 1,450.00 | 4.03 | 2.70 | 2.95 | 0.00 | - | 1 | 10,662 | 61.06% |
| SPX201218P01475000 | 2020-07-30 12:07PM EDT | 1,475.00 | 2.90 | 2.90 | 3.10 | -1.90 | -39.58% | 5 | 4,159 | 60.38% |
| SPX201218P01500000 | 2020-08-11 10:15AM EDT | 1,500.00 | 3.10 | 3.00 | 3.30 | -0.30 | -8.82% | 2 | 50,485 | 59.62% |
| SPX201218P01525000 | 2020-08-04 7:04AM EDT | 1,525.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 243 | 1,777 | 59.09% |
| SPX201218P01550000 | 2020-08-10 1:28PM EDT | 1,550.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 3 | 6,075 | 58.31% |
| SPX201218P01575000 | 2020-08-03 10:28AM EDT | 1,575.00 | 5.03 | 3.70 | 3.90 | 0.00 | - | 20 | 1,451 | 57.74% |
| SPX201218P01600000 | 2020-08-11 10:23AM EDT | 1,600.00 | 3.90 | 3.90 | 4.20 | -0.40 | -9.30% | 3 | 15,955 | 57.14% |
| SPX201218P01625000 | 2020-08-04 1:50PM EDT | 1,625.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 1 | 2,848 | 56.43% |
| SPX201218P01650000 | 2020-08-11 2:46PM EDT | 1,650.00 | 4.44 | 4.40 | 4.70 | -0.66 | -12.94% | 2 | 4,246 | 55.89% |
| SPX201218P01675000 | 2020-08-07 10:59AM EDT | 1,675.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 1 | 1,134 | 55.25% |
| SPX201218P01700000 | 2020-08-11 11:35AM EDT | 1,700.00 | 4.70 | 4.90 | 5.20 | -0.80 | -14.55% | 3 | 21,463 | 54.59% |
| SPX201218P01725000 | 2020-08-05 3:41PM EDT | 1,725.00 | 5.00 | 5.20 | 5.50 | -1.08 | -17.76% | 20 | 1,689 | 53.99% |
| SPX201218P01750000 | 2020-08-10 11:03AM EDT | 1,750.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 1 | 9,885 | 53.38% |
| SPX201218P01775000 | 2020-08-04 12:15PM EDT | 1,775.00 | 7.30 | 5.90 | 6.20 | 0.00 | - | 198 | 2,519 | 52.89% |
| SPX201218P01800000 | 2020-08-11 11:35AM EDT | 1,800.00 | 5.90 | 6.30 | 6.50 | -0.75 | -11.28% | 2 | 35,840 | 52.31% |
| SPX201218P01825000 | 2020-08-07 9:38AM EDT | 1,825.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 63 | 3,143 | 51.71% |
| SPX201218P01850000 | 2020-08-04 10:51AM EDT | 1,850.00 | 6.60 | 7.00 | 7.30 | -1.70 | -20.48% | 1,200 | 6,465 | 51.16% |
| SPX201218P01875000 | 2020-08-07 9:38AM EDT | 1,875.00 | 8.60 | 7.40 | 7.70 | 0.00 | - | 64 | 5,256 | 50.59% |
| SPX201218P01900000 | 2020-08-11 2:29PM EDT | 1,900.00 | 7.85 | 7.90 | 8.10 | -1.25 | -13.74% | 23 | 34,683 | 50.05% |
| SPX201218P01925000 | 2020-08-10 12:23PM EDT | 1,925.00 | 8.80 | 8.30 | 8.60 | 0.00 | - | 2 | 4,847 | 49.64% |
| SPX201218P01950000 | 2020-08-10 3:49PM EDT | 1,950.00 | 9.00 | 8.90 | 9.10 | 0.00 | - | 200 | 6,730 | 49.11% |
| SPX201218P01975000 | 2020-08-06 3:57PM EDT | 1,975.00 | 10.15 | 9.30 | 9.60 | 0.00 | - | 12 | 2,483 | 48.56% |
| SPX201218P02000000 | 2020-08-11 2:29PM EDT | 2,000.00 | 9.85 | 9.80 | 10.10 | -0.25 | -2.48% | 30 | 74,598 | 47.99% |
| SPX201218P02025000 | 2020-08-10 4:02PM EDT | 2,025.00 | 10.50 | 10.50 | 10.80 | 0.00 | - | 1 | 5,187 | 47.56% |
| SPX201218P02050000 | 2020-08-11 1:19PM EDT | 2,050.00 | 10.80 | 11.10 | 11.40 | -1.70 | -13.60% | 31 | 17,015 | 47.03% |
| SPX201218P02075000 | 2020-08-06 3:57PM EDT | 2,075.00 | 12.75 | 11.80 | 12.10 | 0.00 | - | 12 | 3,166 | 46.56% |
| SPX201218P02100000 | 2020-08-10 10:25AM EDT | 2,100.00 | 11.71 | 12.40 | 12.80 | -1.31 | -10.06% | 2 | 39,675 | 46.06% |
| SPX201218P02125000 | 2020-08-06 2:54PM EDT | 2,125.00 | 14.05 | 13.10 | 13.50 | 0.00 | - | 11 | 8,237 | 45.54% |
| SPX201218P02150000 | 2020-08-11 11:52AM EDT | 2,150.00 | 13.49 | 14.00 | 14.30 | -2.09 | -13.41% | 3 | 16,163 | 45.06% |
| SPX201218P02175000 | 2020-08-03 9:53AM EDT | 2,175.00 | 19.19 | 14.80 | 15.20 | 0.00 | - | 1 | 10,339 | 44.63% |
| SPX201218P02200000 | 2020-08-11 11:52AM EDT | 2,200.00 | 15.15 | 15.70 | 16.00 | -0.68 | -4.30% | 2 | 44,974 | 44.10% |
| SPX201218P02225000 | 2020-08-06 1:04PM EDT | 2,225.00 | 18.48 | 16.60 | 16.90 | 0.00 | - | 1 | 4,521 | 43.62% |
| SPX201218P02250000 | 2020-08-10 10:25AM EDT | 2,250.00 | 18.40 | 17.70 | 18.00 | 0.00 | - | 44 | 27,673 | 43.21% |
| SPX201218P02275000 | 2020-08-10 11:16AM EDT | 2,275.00 | 20.10 | 18.60 | 19.00 | 0.00 | - | 2 | 6,980 | 42.73% |
| SPX201218P02300000 | 2020-08-11 10:55AM EDT | 2,300.00 | 18.90 | 19.70 | 20.10 | -0.90 | -4.55% | 23 | 35,521 | 42.28% |
| SPX201218P02325000 | 2020-08-05 10:36AM EDT | 2,325.00 | 23.00 | 20.90 | 21.30 | 0.00 | - | 1 | 15,359 | 41.84% |
| SPX201218P02350000 | 2020-08-11 12:33PM EDT | 2,350.00 | 21.40 | 22.20 | 22.50 | -1.80 | -7.76% | 2 | 21,450 | 41.38% |
| SPX201218P02375000 | 2020-08-04 10:04AM EDT | 2,375.00 | 28.90 | 23.50 | 23.90 | 0.00 | - | 64 | 9,226 | 40.98% |
| SPX201218P02400000 | 2020-08-11 11:44AM EDT | 2,400.00 | 23.80 | 24.80 | 25.20 | -2.16 | -8.32% | 4 | 57,915 | 40.51% |
| SPX201218P02425000 | 2020-07-29 2:01PM EDT | 2,425.00 | 37.84 | 26.40 | 26.70 | 0.00 | - | 4 | 3,541 | 40.09% |
| SPX201218P02450000 | 2020-08-11 1:40PM EDT | 2,450.00 | 27.00 | 28.00 | 28.40 | -1.50 | -5.26% | 1,040 | 22,597 | 39.71% |
| SPX201218P02475000 | 2020-08-10 3:00AM EDT | 2,475.00 | 31.28 | 29.60 | 30.00 | 0.00 | - | 2 | 10,292 | 39.27% |
| SPX201218P02500000 | 2020-08-11 12:16PM EDT | 2,500.00 | 29.99 | 31.20 | 31.50 | -1.71 | -5.39% | 1,513 | 80,103 | 38.77% |
| SPX201218P02525000 | 2020-08-11 8:47AM EDT | 2,525.00 | 30.80 | 33.20 | 33.50 | -4.00 | -11.49% | 16 | 20,621 | 38.41% |
| SPX201218P02550000 | 2020-08-07 3:41PM EDT | 2,550.00 | 34.20 | 35.10 | 35.50 | -3.80 | -10.00% | 34 | 24,586 | 38.02% |
| SPX201218P02575000 | 2020-08-06 10:11AM EDT | 2,575.00 | 41.52 | 37.10 | 37.40 | 0.00 | - | 1 | 10,053 | 37.56% |
| SPX201218P02600000 | 2020-08-11 2:31PM EDT | 2,600.00 | 39.10 | 39.20 | 39.50 | -0.53 | -1.34% | 233 | 43,421 | 37.14% |
| SPX201218P02625000 | 2020-08-10 2:15PM EDT | 2,625.00 | 42.60 | 41.50 | 41.90 | 0.00 | - | 25 | 10,134 | 36.77% |
| SPX201218P02650000 | 2020-08-11 2:26PM EDT | 2,650.00 | 43.00 | 43.80 | 44.30 | -1.28 | -2.89% | 28 | 23,665 | 36.36% |
| SPX201218P02675000 | 2020-08-11 11:01AM EDT | 2,675.00 | 44.60 | 46.30 | 46.80 | -3.20 | -6.69% | 51 | 6,522 | 35.96% |
| SPX201218P02700000 | 2020-08-11 2:26PM EDT | 2,700.00 | 47.95 | 48.70 | 49.10 | -2.30 | -4.58% | 111 | 49,237 | 35.47% |
| SPX201218P02725000 | 2020-08-06 1:09PM EDT | 2,725.00 | 57.75 | 51.70 | 52.10 | 0.00 | - | 200 | 9,144 | 35.12% |
| SPX201218P02750000 | 2020-08-11 11:52AM EDT | 2,750.00 | 52.52 | 54.40 | 54.90 | -3.48 | -6.21% | 6 | 35,005 | 34.69% |
| SPX201218P02775000 | 2020-08-10 3:57PM EDT | 2,775.00 | 58.50 | 57.60 | 58.10 | 0.00 | - | 65 | 15,415 | 34.31% |
| SPX201218P02800000 | 2020-08-11 12:41PM EDT | 2,800.00 | 58.47 | 60.80 | 61.30 | -3.23 | -5.24% | 49 | 47,185 | 33.90% |
| SPX201218P02825000 | 2020-08-11 10:13AM EDT | 2,825.00 | 63.03 | 63.70 | 64.20 | -1.67 | -2.58% | 850 | 15,991 | 33.40% |
| SPX201218P02850000 | 2020-08-11 1:21PM EDT | 2,850.00 | 64.80 | 67.30 | 67.70 | -3.70 | -5.40% | 250 | 27,971 | 32.99% |
| SPX201218P02875000 | 2020-08-11 1:40PM EDT | 2,875.00 | 68.30 | 70.80 | 71.30 | -7.40 | -9.78% | 100 | 8,570 | 32.56% |
| SPX201218P02900000 | 2020-08-11 1:40PM EDT | 2,900.00 | 71.96 | 74.80 | 75.30 | -4.54 | -5.93% | 1,008 | 46,972 | 32.17% |
| SPX201218P02925000 | 2020-08-10 3:01PM EDT | 2,925.00 | 80.00 | 78.80 | 79.20 | 0.00 | - | 1,800 | 10,331 | 31.73% |
| SPX201218P02950000 | 2020-08-11 11:56AM EDT | 2,950.00 | 81.48 | 83.20 | 83.60 | -6.92 | -7.83% | 22 | 20,473 | 31.35% |
| SPX201218P02975000 | 2020-08-11 2:36PM EDT | 2,975.00 | 86.90 | 87.10 | 87.70 | -2.00 | -2.25% | 54 | 10,229 | 30.87% |
| SPX201218P03000000 | 2020-08-11 2:36PM EDT | 3,000.00 | 92.00 | 92.20 | 92.80 | -2.35 | -2.49% | 521 | 45,470 | 30.52% |
| SPX201218P03025000 | 2020-08-11 11:41AM EDT | 3,025.00 | 92.70 | 96.50 | 97.00 | -14.88 | -13.83% | 40 | 5,648 | 29.99% |
| SPX201218P03050000 | 2020-08-10 12:21PM EDT | 3,050.00 | 100.10 | 101.90 | 102.40 | -5.10 | -4.85% | 18 | 17,554 | 29.61% |
| SPX201218P03075000 | 2020-08-07 12:22PM EDT | 3,075.00 | 106.50 | 107.10 | 107.70 | -7.11 | -6.26% | 10 | 3,092 | 29.17% |
| SPX201218P03100000 | 2020-08-11 2:15PM EDT | 3,100.00 | 108.93 | 111.80 | 112.50 | -6.75 | -5.84% | 101 | 50,740 | 28.63% |
| SPX201218P03125000 | 2020-08-10 12:21PM EDT | 3,125.00 | 121.90 | 117.40 | 118.10 | 0.00 | - | 59 | 7,132 | 28.16% |
| SPX201218P03150000 | 2020-08-10 1:43PM EDT | 3,150.00 | 120.96 | 123.60 | 124.20 | -5.24 | -4.15% | 110 | 16,618 | 27.71% |
| SPX201218P03175000 | 2020-08-11 1:45PM EDT | 3,175.00 | 125.23 | 130.00 | 130.60 | -11.74 | -8.57% | 22 | 3,047 | 27.27% |
| SPX201218P03200000 | 2020-08-11 1:45PM EDT | 3,200.00 | 135.00 | 136.40 | 137.10 | -6.45 | -4.56% | 73 | 23,483 | 26.80% |
| SPX201218P03225000 | 2020-08-11 1:53PM EDT | 3,225.00 | 138.58 | 143.30 | 143.90 | -8.01 | -5.46% | 1 | 6,755 | 26.31% |
| SPX201218P03250000 | 2020-08-11 1:53PM EDT | 3,250.00 | 145.40 | 151.00 | 151.60 | -7.26 | -4.76% | 6 | 15,050 | 25.90% |
| SPX201218P03275000 | 2020-08-10 3:57PM EDT | 3,275.00 | 160.34 | 158.20 | 158.70 | 0.00 | - | 1 | 3,867 | 25.36% |
| SPX201218P03300000 | 2020-08-10 3:57PM EDT | 3,300.00 | 168.44 | 166.50 | 167.10 | 0.00 | - | 676 | 12,145 | 24.94% |
| SPX201218P03350000 | 2020-08-11 2:40PM EDT | 3,350.00 | 183.36 | 184.20 | 185.00 | -2.81 | -1.51% | 604 | 5,639 | 24.06% |
| SPX201218P03400000 | 2020-08-11 11:51AM EDT | 3,400.00 | 198.60 | 203.80 | 204.70 | -19.10 | -8.77% | 20 | 1,731 | 23.17% |
| SPX201218P03500000 | 2020-07-17 12:22PM EDT | 3,500.00 | 359.71 | 250.60 | 251.80 | 0.00 | - | 1 | 7,127 | 21.53% |
| SPX201218P03600000 | 2020-08-07 3:25PM EDT | 3,600.00 | 300.80 | 309.90 | 311.00 | -26.80 | -8.18% | 1 | 515 | 20.23% |
| SPX201218P03700000 | 2020-07-30 2:52PM EDT | 3,700.00 | 492.47 | 384.70 | 385.80 | 0.00 | - | 2 | 513 | 19.90% |
| SPX201218P03800000 | 2020-06-24 9:36AM EDT | 3,800.00 | 716.74 | 616.60 | 618.70 | 0.00 | - | 1 | 56 | 42.35% |
| SPX201218P03900000 | 2020-08-05 10:48AM EDT | 3,900.00 | 600.00 | 561.20 | 562.50 | 0.00 | - | 10 | 93 | 21.10% |
| SPX201218P04000000 | 2020-07-24 9:55AM EDT | 4,000.00 | 812.94 | 654.70 | 659.10 | 0.00 | - | 2 | 73 | 22.67% |
| SPX201218P04100000 | 2020-07-09 8:11PM EDT | 4,100.00 | 1,160.07 | 798.60 | 801.50 | 0.00 | - | 1 | 513 | 34.06% |
| SPX201218P04200000 | 2020-07-09 8:11PM EDT | 4,200.00 | 1,381.95 | 895.70 | 900.20 | 0.00 | - | 500 | 514 | 36.32% |
© 2020 Verizon Media. All rights reserved.
