Singapore markets open in 8 hours 41 minutes
Straits Times Index
2,537.39+8.98(+0.36%)S&P 500
3,465.39+11.90(+0.34%)Dow
28,335.57-28.09(-0.10%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,465.39+11.90 (+0.34%)
At close: 5:15PM EDT
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-10-16 3:01PM EDT | 100.00 | 3,395.48 | 3,346.90 | 3,352.60 | 0.00 | - | 34 | 3,429 | 0.00% |
| SPX201218C00200000 | 2020-08-12 8:55AM EDT | 200.00 | 3,139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,145 | 0.00% |
| SPX201218C00300000 | 2020-09-28 11:43AM EDT | 300.00 | 3,036.82 | 3,147.00 | 3,152.70 | 0.00 | - | 14 | 373 | 0.00% |
| SPX201218C00400000 | 2020-10-14 1:07PM EDT | 400.00 | 3,080.27 | 3,047.10 | 3,052.80 | 0.00 | - | 1 | 17 | 0.00% |
| SPX201218C00500000 | 2020-10-16 11:37AM EDT | 500.00 | 2,990.76 | 2,947.10 | 2,952.80 | 0.00 | - | 2 | 60 | 0.00% |
| SPX201218C00600000 | 2020-08-04 8:56AM EDT | 600.00 | 2,660.70 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 0.00% |
| SPX201218C00650000 | 2020-08-05 3:03AM EDT | 650.00 | 2,647.70 | 2,808.70 | 2,816.20 | 0.00 | - | 1 | 36 | 156.98% |
| SPX201218C00700000 | 2020-08-05 3:06AM EDT | 700.00 | 2,597.90 | 2,758.90 | 2,766.40 | 0.00 | - | 1 | 52 | 153.54% |
| SPX201218C00750000 | 2020-08-04 8:55AM EDT | 750.00 | 2,510.70 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| SPX201218C00800000 | 2020-08-04 7:01AM EDT | 800.00 | 2,469.10 | 2,745.20 | 2,750.70 | 0.00 | - | 23 | 34 | 296.68% |
| SPX201218C00900000 | 2020-08-04 6:45AM EDT | 900.00 | 2,365.80 | 2,645.60 | 2,651.10 | 0.00 | - | 1 | 24 | 273.80% |
| SPX201218C00950000 | 2020-08-05 3:11AM EDT | 950.00 | 2,351.30 | 2,510.10 | 2,517.60 | 0.00 | - | 1 | 44 | 136.22% |
| SPX201218C01000000 | 2020-10-22 9:39AM EDT | 1,000.00 | 2,431.75 | 2,447.50 | 2,453.20 | 0.00 | - | 100 | 31,734 | 0.00% |
| SPX201218C01050000 | 2020-08-05 3:41AM EDT | 1,050.00 | 2,254.00 | 2,410.40 | 2,417.50 | 0.00 | - | 4 | 1,755 | 125.37% |
| SPX201218C01100000 | 2020-09-17 3:10PM EDT | 1,100.00 | 2,223.10 | 2,353.20 | 2,368.40 | 0.00 | - | 85 | 787 | 126.09% |
| 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 | 2020-10-15 11:54AM EDT | 1,475.00 | 1,985.10 | 1,973.20 | 1,978.90 | 0.00 | - | 9 | 170 | 0.00% |
| SPX201218C01500000 | 2020-10-15 3:12PM EDT | 1,500.00 | 1,970.00 | 1,948.30 | 1,954.00 | 0.00 | - | 200 | 941 | 0.00% |
| SPX201218C01550000 | 2020-07-16 9:05AM EDT | 1,550.00 | 1,646.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SPX201218C01600000 | 2020-09-16 1:02PM EDT | 1,600.00 | 1,802.94 | 1,854.50 | 1,869.40 | 0.00 | - | 2 | 495 | 90.48% |
| SPX201218C01700000 | 2020-10-12 9:55AM EDT | 1,700.00 | 1,793.63 | 1,748.80 | 1,754.50 | 0.00 | - | 2 | 434 | 0.00% |
| SPX201218C01725000 | 2020-09-03 3:39PM EDT | 1,725.00 | 1,713.74 | 1,609.20 | 1,620.80 | 0.00 | - | 44 | 131 | 0.00% |
| SPX201218C01750000 | 2020-10-15 11:15AM EDT | 1,750.00 | 1,706.35 | 1,699.00 | 1,704.70 | 0.00 | - | 4 | 512 | 0.00% |
| SPX201218C01775000 | 2020-09-16 1:26PM EDT | 1,775.00 | 1,623.34 | 1,680.30 | 1,695.00 | 0.00 | - | 4 | 202 | 80.90% |
| SPX201218C01800000 | 2020-09-25 9:56AM EDT | 1,800.00 | 1,428.14 | 1,649.20 | 1,654.90 | 0.00 | - | 2 | 537 | 0.00% |
| SPX201218C01825000 | 2020-09-16 1:31PM EDT | 1,825.00 | 1,573.73 | 1,669.90 | 1,678.80 | 0.00 | - | 2 | 0 | 112.46% |
| SPX201218C01850000 | 2020-09-17 9:54AM EDT | 1,850.00 | 1,493.61 | 1,605.60 | 1,620.40 | 0.00 | - | 1 | 14 | 77.30% |
| SPX201218C01875000 | 2020-09-04 12:23PM EDT | 1,875.00 | 1,513.90 | 1,460.40 | 1,471.90 | 0.00 | - | 4 | 154 | 0.00% |
| SPX201218C01900000 | 2020-09-16 4:10PM EDT | 1,900.00 | 1,480.92 | 1,556.00 | 1,570.60 | 0.00 | - | 18 | 326 | 74.77% |
| SPX201218C01925000 | 2020-09-16 1:19PM EDT | 1,925.00 | 1,418.34 | 1,531.00 | 1,545.80 | 0.00 | - | 10 | 44 | 73.74% |
| SPX201218C01950000 | 2020-10-01 3:27PM EDT | 1,950.00 | 1,412.90 | 1,499.80 | 1,505.50 | 0.00 | - | 2 | 84 | 0.00% |
| SPX201218C01975000 | 2020-09-04 10:38AM EDT | 1,975.00 | 1,398.94 | 1,361.50 | 1,372.90 | 0.00 | - | 1 | 303 | 0.00% |
| SPX201218C02000000 | 2020-10-23 3:53PM EDT | 2,000.00 | 1,457.15 | 1,450.10 | 1,455.80 | +10.80 | +0.75% | 700 | 34,218 | 0.00% |
| SPX201218C02025000 | 2020-09-17 2:15PM EDT | 2,025.00 | 1,320.62 | 1,431.80 | 1,446.40 | 0.00 | - | 10 | 121 | 69.17% |
| SPX201218C02050000 | 2020-09-25 12:02PM EDT | 2,050.00 | 1,203.00 | 1,400.40 | 1,406.00 | 0.00 | - | 250 | 1,793 | 0.00% |
| SPX201218C02075000 | 2020-09-10 11:04AM EDT | 2,075.00 | 1,312.14 | 1,396.10 | 1,405.50 | 0.00 | - | 2 | 319 | 72.85% |
| SPX201218C02100000 | 2020-09-03 11:05AM EDT | 2,100.00 | 1,397.02 | 1,238.10 | 1,249.40 | 0.00 | - | 44 | 1,093 | 0.00% |
| SPX201218C02125000 | 2020-07-20 10:24AM EDT | 2,125.00 | 1,105.60 | 1,264.30 | 1,267.20 | 0.00 | - | 20 | 132 | 0.00% |
| SPX201218C02150000 | 2020-09-24 9:52AM EDT | 2,150.00 | 1,084.48 | 1,301.00 | 1,306.60 | 0.00 | - | 2 | 287 | 0.00% |
| SPX201218C02175000 | 2020-09-22 10:00AM EDT | 2,175.00 | 1,109.22 | 1,267.60 | 1,273.90 | 0.00 | - | 2 | 196 | 0.00% |
| SPX201218C02200000 | 2020-09-03 11:04AM EDT | 2,200.00 | 1,303.39 | 1,139.80 | 1,150.90 | 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 | 2020-09-25 7:36AM EDT | 2,250.00 | 978.95 | 1,201.80 | 1,207.50 | 0.00 | - | 12 | 3,180 | 0.00% |
| SPX201218C02275000 | 2020-09-03 2:53PM EDT | 2,275.00 | 1,182.94 | 1,066.40 | 1,077.30 | 0.00 | - | 2 | 449 | 0.00% |
| SPX201218C02300000 | 2020-10-19 1:13PM EDT | 2,300.00 | 1,165.09 | 1,152.30 | 1,157.90 | 0.00 | - | 1 | 2,643 | 0.00% |
| SPX201218C02325000 | 2020-10-05 11:16AM EDT | 2,325.00 | 1,068.67 | 1,127.50 | 1,133.10 | 0.00 | - | 2 | 1,142 | 0.00% |
| SPX201218C02350000 | 2020-10-07 9:38AM EDT | 2,350.00 | 1,100.74 | 1,102.80 | 1,108.40 | 0.00 | - | 1 | 2,153 | 0.00% |
| SPX201218C02375000 | 2020-10-07 3:26PM EDT | 2,375.00 | 1,046.29 | 1,078.10 | 1,083.70 | 0.00 | - | 2 | 656 | 0.00% |
| SPX201218C02400000 | 2020-10-16 3:26PM EDT | 2,400.00 | 1,093.12 | 1,053.40 | 1,059.10 | 0.00 | - | 1,200 | 10,673 | 0.00% |
| SPX201218C02425000 | 2020-09-28 9:31AM EDT | 2,425.00 | 920.60 | 1,028.80 | 1,034.40 | 0.00 | - | 23 | 1,671 | 0.00% |
| SPX201218C02450000 | 2020-09-29 3:54PM EDT | 2,450.00 | 1,011.40 | 1,004.10 | 1,009.70 | 0.00 | - | 4 | 5,939 | 0.00% |
| SPX201218C02475000 | 2020-09-03 10:01AM EDT | 2,475.00 | 1,095.60 | 874.20 | 881.60 | 0.00 | - | 2 | 2,048 | 0.00% |
| SPX201218C02500000 | 2020-10-06 12:25PM EDT | 2,500.00 | 958.00 | 955.00 | 960.40 | 0.00 | - | 2 | 44,901 | 0.00% |
| SPX201218C02525000 | 2020-09-02 3:33PM EDT | 2,525.00 | 1,066.13 | 826.60 | 834.00 | 0.00 | - | 2 | 3,626 | 0.00% |
| SPX201218C02550000 | 2020-09-15 1:02PM EDT | 2,550.00 | 875.82 | 916.20 | 925.50 | 0.00 | - | 750 | 15,180 | 46.75% |
| SPX201218C02575000 | 2020-10-19 2:18PM EDT | 2,575.00 | 885.66 | 881.70 | 886.90 | 0.00 | - | 6 | 5,553 | 0.00% |
| SPX201218C02600000 | 2020-10-09 12:37PM EDT | 2,600.00 | 880.72 | 857.40 | 862.40 | 0.00 | - | 10 | 20,515 | 0.00% |
| SPX201218C02625000 | 2020-09-28 9:30AM EDT | 2,625.00 | 731.00 | 833.10 | 838.10 | 0.00 | - | 1 | 1,654 | 0.00% |
| SPX201218C02650000 | 2020-09-23 4:05PM EDT | 2,650.00 | 615.12 | 808.90 | 813.80 | 0.00 | - | 1 | 8,069 | 0.00% |
| SPX201218C02675000 | 2020-09-28 9:30AM EDT | 2,675.00 | 684.70 | 784.80 | 789.60 | 0.00 | - | 2 | 3,673 | 0.00% |
| SPX201218C02700000 | 2020-10-12 4:07PM EDT | 2,700.00 | 800.85 | 760.80 | 765.50 | 0.00 | - | 10 | 21,891 | 20.85% |
| SPX201218C02725000 | 2020-10-12 4:07PM EDT | 2,725.00 | 814.05 | 736.80 | 741.40 | 0.00 | - | 10 | 6,577 | 26.27% |
| SPX201218C02750000 | 2020-09-29 3:39PM EDT | 2,750.00 | 609.18 | 712.90 | 717.40 | 0.00 | - | 1 | 18,755 | 27.92% |
| SPX201218C02775000 | 2020-10-20 2:46PM EDT | 2,775.00 | 698.46 | 689.20 | 693.60 | 0.00 | - | 3 | 5,712 | 28.99% |
| SPX201218C02800000 | 2020-10-15 2:35PM EDT | 2,800.00 | 686.90 | 665.50 | 669.80 | 0.00 | - | 13 | 30,556 | 29.53% |
| SPX201218C02825000 | 2020-10-02 9:57AM EDT | 2,825.00 | 556.10 | 642.00 | 646.30 | 0.00 | - | 2 | 6,441 | 30.05% |
| SPX201218C02850000 | 2020-10-12 2:28PM EDT | 2,850.00 | 708.22 | 618.70 | 622.80 | 0.00 | - | 1 | 20,218 | 30.28% |
| SPX201218C02875000 | 2020-10-12 2:28PM EDT | 2,875.00 | 684.82 | 595.50 | 599.50 | 0.00 | - | 1 | 2,899 | 30.45% |
| SPX201218C02900000 | 2020-10-09 11:46AM EDT | 2,900.00 | 590.13 | 572.40 | 576.30 | 0.00 | - | 2 | 32,125 | 30.50% |
| SPX201218C02925000 | 2020-10-12 2:28PM EDT | 2,925.00 | 637.63 | 549.40 | 553.30 | 0.00 | - | 1 | 8,014 | 30.50% |
| SPX201218C02950000 | 2020-10-06 3:32PM EDT | 2,950.00 | 465.57 | 526.60 | 530.40 | 0.00 | - | 2 | 16,667 | 30.42% |
| SPX201218C02975000 | 2020-08-06 9:40AM EDT | 2,975.00 | 428.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7,675 | 0.00% |
| SPX201218C03000000 | 2020-10-23 3:54PM EDT | 3,000.00 | 487.25 | 481.70 | 485.30 | +8.65 | +1.81% | 4,713 | 60,894 | 30.19% |
| SPX201218C03025000 | 2020-09-08 9:32AM EDT | 3,025.00 | 438.31 | 454.30 | 458.80 | 0.00 | - | 1 | 5,725 | 28.26% |
| SPX201218C03050000 | 2020-10-22 10:15AM EDT | 3,050.00 | 422.00 | 437.60 | 441.00 | 0.00 | - | 320 | 19,273 | 29.79% |
| SPX201218C03075000 | 2020-10-21 11:52AM EDT | 3,075.00 | 410.64 | 416.00 | 419.30 | 0.00 | - | 100 | 7,272 | 29.59% |
| SPX201218C03100000 | 2020-10-22 12:54PM EDT | 3,100.00 | 377.85 | 394.60 | 397.80 | 0.00 | - | 2 | 37,186 | 29.34% |
| SPX201218C03125000 | 2020-10-12 1:12PM EDT | 3,125.00 | 365.25 | 373.70 | 376.30 | 0.00 | - | 4 | 8,763 | 28.98% |
| SPX201218C03150000 | 2020-10-19 12:18PM EDT | 3,150.00 | 365.80 | 352.80 | 355.30 | 0.00 | - | 6 | 21,672 | 28.67% |
| SPX201218C03175000 | 2020-10-12 1:12PM EDT | 3,175.00 | 402.76 | 332.00 | 334.50 | 0.00 | - | 3 | 5,352 | 28.31% |
| SPX201218C03200000 | 2020-10-15 11:49AM EDT | 3,200.00 | 328.29 | 311.80 | 314.20 | 0.00 | - | 250 | 32,939 | 27.98% |
| SPX201218C03250000 | 2020-10-22 11:13AM EDT | 3,250.00 | 257.62 | 272.50 | 274.00 | 0.00 | - | 1 | 34,513 | 27.11% |
| SPX201218C03275000 | 2020-10-22 11:13AM EDT | 3,275.00 | 238.82 | 253.10 | 254.60 | 0.00 | - | 1 | 8,182 | 26.68% |
| SPX201218C03300000 | 2020-10-23 12:19PM EDT | 3,300.00 | 228.06 | 234.10 | 235.60 | +9.69 | +4.44% | 4,015 | 44,576 | 26.23% |
| SPX201218C03350000 | 2020-10-23 1:38PM EDT | 3,350.00 | 195.19 | 197.40 | 198.80 | +0.93 | +0.48% | 2 | 40,628 | 25.25% |
| SPX201218C03400000 | 2020-10-23 3:57PM EDT | 3,400.00 | 166.52 | 162.60 | 163.80 | +5.55 | +3.45% | 17 | 52,926 | 24.17% |
| SPX201218C03500000 | 2020-10-23 4:13PM EDT | 3,500.00 | 101.60 | 101.20 | 102.00 | +1.26 | +1.26% | 1,806 | 47,806 | 21.97% |
| SPX201218C03600000 | 2020-10-23 4:04PM EDT | 3,600.00 | 54.62 | 54.00 | 54.70 | +1.90 | +3.60% | 99 | 37,089 | 19.94% |
| SPX201218C03700000 | 2020-10-23 3:50PM EDT | 3,700.00 | 25.11 | 24.40 | 25.00 | +0.14 | +0.56% | 171 | 20,797 | 18.43% |
| SPX201218C03800000 | 2020-10-23 3:51PM EDT | 3,800.00 | 10.40 | 10.10 | 10.50 | -0.66 | -5.97% | 2,627 | 22,013 | 17.75% |
| SPX201218C03900000 | 2020-10-23 3:49PM EDT | 3,900.00 | 4.66 | 4.40 | 4.80 | -0.39 | -7.72% | 40 | 10,798 | 18.00% |
| SPX201218C04000000 | 2020-10-23 2:59PM EDT | 4,000.00 | 2.29 | 2.20 | 2.55 | -0.56 | -19.65% | 7,540 | 52,182 | 18.83% |
| SPX201218C04100000 | 2020-10-23 12:46PM EDT | 4,100.00 | 1.45 | 1.20 | 1.45 | -0.25 | -14.71% | 22 | 2,148 | 19.77% |
| SPX201218C04200000 | 2020-10-23 9:30AM EDT | 4,200.00 | 1.10 | 0.70 | 0.90 | +0.15 | +15.79% | 100 | 2,940 | 20.84% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-10-16 3:01PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 34 | 21,021 | 257.81% |
| SPX201218P00200000 | 2020-09-21 9:56AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 7,036 | 50.00% |
| SPX201218P00300000 | 2020-10-02 9:33AM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6,824 | 175.00% |
| SPX201218P00400000 | 2020-10-15 9:56AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,421 | 153.91% |
| SPX201218P00500000 | 2020-10-19 2:53PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 8,018 | 137.89% |
| SPX201218P00600000 | 2020-10-22 10:29AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 26,460 | 130.86% |
| SPX201218P00650000 | 2020-10-23 12:36PM EDT | 650.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 20 | 3,204 | 125.00% |
| SPX201218P00700000 | 2020-10-22 10:29AM EDT | 700.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 15,028 | 122.85% |
| SPX201218P00750000 | 2020-10-20 1:29PM EDT | 750.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 8,897 | 120.12% |
| SPX201218P00800000 | 2020-10-21 12:06PM EDT | 800.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 20,973 | 115.23% |
| SPX201218P00850000 | 2020-10-22 10:29AM EDT | 850.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 227 | 2,813 | 112.31% |
| SPX201218P00900000 | 2020-10-20 10:36AM EDT | 900.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 12,657 | 109.38% |
| SPX201218P00950000 | 2020-10-22 11:21AM EDT | 950.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 700 | 2,497 | 105.18% |
| SPX201218P01000000 | 2020-10-22 10:49AM EDT | 1,000.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 547 | 74,287 | 101.07% |
| SPX201218P01050000 | 2020-10-23 2:46PM EDT | 1,050.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 544 | 3,082 | 98.44% |
| SPX201218P01100000 | 2020-10-07 3:40PM EDT | 1,100.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 14,859 | 96.68% |
| SPX201218P01150000 | 2020-09-22 11:04AM EDT | 1,150.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 466 | 6,219 | 93.07% |
| SPX201218P01200000 | 2020-10-09 1:36PM EDT | 1,200.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 23,551 | 91.16% |
| SPX201218P01225000 | 2020-10-13 10:36AM EDT | 1,225.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 1 | 2,126 | 90.14% |
| SPX201218P01250000 | 2020-10-23 9:41AM EDT | 1,250.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 1 | 8,948 | 89.06% |
| SPX201218P01275000 | 2020-10-12 1:01PM EDT | 1,275.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 4 | 1,310 | 87.45% |
| SPX201218P01300000 | 2020-10-20 10:37AM EDT | 1,300.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 23,935 | 86.38% |
| SPX201218P01325000 | 2020-10-07 4:14PM EDT | 1,325.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 10 | 4,838 | 85.30% |
| SPX201218P01350000 | 2020-10-23 11:15AM EDT | 1,350.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 20 | 9,914 | 84.23% |
| SPX201218P01375000 | 2020-10-09 2:53PM EDT | 1,375.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 60 | 1,333 | 83.11% |
| SPX201218P01400000 | 2020-10-22 9:52AM EDT | 1,400.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 20 | 24,336 | 82.01% |
| SPX201218P01425000 | 2020-10-23 11:15AM EDT | 1,425.00 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 20 | 8,856 | 81.30% |
| SPX201218P01450000 | 2020-10-23 10:32AM EDT | 1,450.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 20 | 13,291 | 80.15% |
| SPX201218P01475000 | 2020-10-23 3:49PM EDT | 1,475.00 | 0.50 | 0.45 | 0.65 | -0.20 | -28.57% | 20 | 4,814 | 79.03% |
| SPX201218P01500000 | 2020-10-21 2:26PM EDT | 1,500.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 506 | 56,476 | 78.22% |
| SPX201218P01525000 | 2020-10-22 4:06PM EDT | 1,525.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 5,000 | 7,076 | 77.08% |
| SPX201218P01550000 | 2020-10-23 11:14AM EDT | 1,550.00 | 0.70 | 0.55 | 0.75 | -0.10 | -12.50% | 10 | 6,048 | 75.93% |
| SPX201218P01575000 | 2020-10-23 10:32AM EDT | 1,575.00 | 0.70 | 0.60 | 0.80 | -0.15 | -17.65% | 20 | 1,728 | 75.06% |
| SPX201218P01600000 | 2020-10-23 3:49PM EDT | 1,600.00 | 0.70 | 0.65 | 0.85 | -0.29 | -29.29% | 30 | 16,466 | 74.17% |
| SPX201218P01625000 | 2020-10-23 9:46AM EDT | 1,625.00 | 0.82 | 0.70 | 0.90 | -0.20 | -19.61% | 25 | 8,685 | 73.27% |
| SPX201218P01650000 | 2020-10-23 3:49PM EDT | 1,650.00 | 0.80 | 0.75 | 0.95 | -0.20 | -20.00% | 40 | 5,245 | 72.34% |
| SPX201218P01675000 | 2020-10-23 3:26PM EDT | 1,675.00 | 0.90 | 0.80 | 1.00 | -0.25 | -21.74% | 30 | 1,242 | 71.40% |
| SPX201218P01700000 | 2020-10-23 2:08PM EDT | 1,700.00 | 1.00 | 0.90 | 1.10 | -0.11 | -9.91% | 167 | 26,608 | 70.84% |
| SPX201218P01725000 | 2020-10-23 3:49PM EDT | 1,725.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 330 | 5,849 | 69.85% |
| SPX201218P01750000 | 2020-10-22 10:29AM EDT | 1,750.00 | 1.25 | 1.00 | 1.20 | -0.15 | -10.71% | 11 | 20,318 | 68.87% |
| SPX201218P01775000 | 2020-10-16 10:42AM EDT | 1,775.00 | 1.30 | 1.10 | 1.30 | -0.10 | -7.14% | 110 | 3,704 | 68.20% |
| SPX201218P01800000 | 2020-10-23 12:51PM EDT | 1,800.00 | 1.42 | 1.15 | 1.35 | +0.07 | +5.19% | 16 | 41,263 | 67.19% |
| SPX201218P01825000 | 2020-10-23 11:41AM EDT | 1,825.00 | 1.45 | 1.25 | 1.45 | -0.27 | -15.70% | 45 | 4,310 | 66.46% |
| SPX201218P01850000 | 2020-10-23 11:41AM EDT | 1,850.00 | 1.55 | 1.30 | 1.55 | -0.10 | -6.06% | 45 | 8,686 | 65.57% |
| SPX201218P01875000 | 2020-10-16 3:45PM EDT | 1,875.00 | 1.67 | 1.40 | 1.65 | 0.00 | - | 6 | 6,097 | 64.80% |
| SPX201218P01900000 | 2020-10-23 12:46PM EDT | 1,900.00 | 1.81 | 1.50 | 1.75 | +0.11 | +6.47% | 2 | 32,050 | 63.99% |
| SPX201218P01925000 | 2020-10-21 12:34PM EDT | 1,925.00 | 2.26 | 1.60 | 1.85 | 0.00 | - | 22 | 5,577 | 63.17% |
| SPX201218P01950000 | 2020-10-22 4:14PM EDT | 1,950.00 | 1.89 | 1.70 | 1.95 | 0.00 | - | 27 | 7,756 | 62.33% |
| SPX201218P01975000 | 2020-10-22 1:00PM EDT | 1,975.00 | 2.19 | 1.80 | 2.05 | 0.00 | - | 54 | 2,861 | 61.47% |
| SPX201218P02000000 | 2020-10-23 4:14PM EDT | 2,000.00 | 2.20 | 1.95 | 2.20 | +0.03 | +1.38% | 727 | 92,444 | 60.79% |
| SPX201218P02025000 | 2020-10-22 3:32PM EDT | 2,025.00 | 2.30 | 2.05 | 2.30 | 0.00 | - | 413 | 4,328 | 59.90% |
| SPX201218P02050000 | 2020-10-23 3:55PM EDT | 2,050.00 | 2.20 | 2.20 | 2.45 | -0.70 | -24.14% | 320 | 18,975 | 59.17% |
| SPX201218P02075000 | 2020-10-23 3:57PM EDT | 2,075.00 | 2.30 | 2.30 | 2.55 | -0.49 | -17.56% | 17 | 3,693 | 58.26% |
| SPX201218P02100000 | 2020-10-23 12:46PM EDT | 2,100.00 | 2.82 | 2.45 | 2.70 | +0.13 | +4.83% | 24 | 37,733 | 57.48% |
| SPX201218P02125000 | 2020-10-23 3:52PM EDT | 2,125.00 | 2.65 | 2.60 | 2.85 | -0.24 | -8.30% | 71 | 7,868 | 56.69% |
| SPX201218P02150000 | 2020-10-22 3:36PM EDT | 2,150.00 | 2.80 | 2.75 | 3.00 | -0.15 | -5.08% | 9 | 16,265 | 55.88% |
| SPX201218P02175000 | 2020-10-19 11:07AM EDT | 2,175.00 | 3.80 | 2.95 | 3.20 | 0.00 | - | 52 | 9,898 | 55.18% |
| SPX201218P02200000 | 2020-10-23 3:30PM EDT | 2,200.00 | 3.22 | 3.10 | 3.40 | -0.12 | -3.59% | 22 | 44,883 | 54.39% |
| SPX201218P02225000 | 2020-10-23 3:30PM EDT | 2,225.00 | 3.37 | 3.30 | 3.50 | -1.03 | -23.41% | 533 | 5,856 | 53.53% |
| SPX201218P02250000 | 2020-10-23 2:57PM EDT | 2,250.00 | 3.60 | 3.40 | 3.70 | -1.10 | -23.40% | 20 | 39,095 | 52.66% |
| SPX201218P02275000 | 2020-10-20 3:10PM EDT | 2,275.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 30 | 6,846 | 52.09% |
| SPX201218P02300000 | 2020-10-23 3:37PM EDT | 2,300.00 | 4.00 | 3.90 | 4.20 | -0.20 | -4.76% | 32 | 43,673 | 51.28% |
| SPX201218P02325000 | 2020-10-21 3:29PM EDT | 2,325.00 | 5.29 | 4.10 | 4.40 | 0.00 | - | 178 | 18,736 | 50.46% |
| SPX201218P02350000 | 2020-10-23 3:42PM EDT | 2,350.00 | 4.40 | 4.40 | 4.70 | -0.50 | -10.20% | 43 | 26,374 | 50.05% |
| SPX201218P02375000 | 2020-10-22 3:59PM EDT | 2,375.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 50 | 9,830 | 49.34% |
| SPX201218P02400000 | 2020-10-23 3:43PM EDT | 2,400.00 | 5.00 | 4.90 | 5.30 | -0.30 | -5.66% | 1,018 | 61,873 | 48.61% |
| SPX201218P02425000 | 2020-10-23 3:57PM EDT | 2,425.00 | 5.20 | 5.30 | 5.60 | -1.32 | -20.25% | 45 | 3,872 | 47.85% |
| SPX201218P02450000 | 2020-10-23 3:42PM EDT | 2,450.00 | 5.70 | 5.60 | 5.90 | -0.51 | -8.21% | 8 | 23,557 | 47.07% |
| SPX201218P02475000 | 2020-10-23 3:30PM EDT | 2,475.00 | 6.20 | 6.00 | 6.30 | -1.90 | -23.46% | 8 | 10,395 | 46.40% |
| SPX201218P02500000 | 2020-10-23 3:17PM EDT | 2,500.00 | 6.56 | 6.40 | 6.70 | -0.50 | -7.08% | 5,184 | 85,364 | 45.70% |
| SPX201218P02525000 | 2020-10-23 3:17PM EDT | 2,525.00 | 7.03 | 6.90 | 7.20 | -1.67 | -19.20% | 2 | 18,449 | 45.08% |
| SPX201218P02550000 | 2020-10-23 3:51PM EDT | 2,550.00 | 7.50 | 7.40 | 7.70 | -0.80 | -9.64% | 1 | 24,085 | 44.43% |
| SPX201218P02575000 | 2020-10-22 2:10PM EDT | 2,575.00 | 8.58 | 8.00 | 8.30 | 0.00 | - | 20 | 14,505 | 43.84% |
| SPX201218P02600000 | 2020-10-23 2:25PM EDT | 2,600.00 | 8.64 | 8.60 | 8.90 | -2.21 | -20.37% | 561 | 47,980 | 43.21% |
| SPX201218P02625000 | 2020-10-23 11:58AM EDT | 2,625.00 | 10.70 | 9.20 | 9.60 | +0.69 | +6.89% | 200 | 10,118 | 42.64% |
| SPX201218P02650000 | 2020-10-23 3:57PM EDT | 2,650.00 | 9.80 | 10.00 | 10.30 | -1.38 | -12.34% | 41 | 22,976 | 42.02% |
| SPX201218P02675000 | 2020-10-23 3:45PM EDT | 2,675.00 | 10.78 | 10.80 | 11.10 | -2.43 | -18.40% | 31 | 7,688 | 41.43% |
| SPX201218P02700000 | 2020-10-23 3:57PM EDT | 2,700.00 | 11.55 | 11.70 | 12.10 | -1.40 | -10.81% | 3,880 | 63,866 | 40.96% |
| SPX201218P02725000 | 2020-10-23 11:21AM EDT | 2,725.00 | 14.52 | 12.70 | 13.00 | +0.87 | +6.37% | 32 | 10,200 | 40.35% |
| SPX201218P02750000 | 2020-10-23 3:43PM EDT | 2,750.00 | 13.40 | 13.80 | 14.10 | -1.20 | -8.22% | 46 | 34,533 | 39.83% |
| SPX201218P02775000 | 2020-10-20 11:41AM EDT | 2,775.00 | 16.05 | 15.00 | 15.30 | 0.00 | - | 3 | 17,163 | 39.32% |
| SPX201218P02800000 | 2020-10-23 3:43PM EDT | 2,800.00 | 16.14 | 16.30 | 16.60 | -1.36 | -7.77% | 3,051 | 66,542 | 38.81% |
| SPX201218P02825000 | 2020-10-22 1:05PM EDT | 2,825.00 | 19.40 | 17.70 | 18.10 | 0.00 | - | 16 | 16,246 | 38.35% |
| SPX201218P02850000 | 2020-10-23 2:27PM EDT | 2,850.00 | 19.65 | 19.30 | 19.70 | -2.40 | -10.88% | 4,106 | 31,636 | 37.88% |
| SPX201218P02875000 | 2020-10-22 1:05PM EDT | 2,875.00 | 22.95 | 21.00 | 21.40 | 0.00 | - | 19 | 9,565 | 37.39% |
| SPX201218P02900000 | 2020-10-23 3:54PM EDT | 2,900.00 | 22.40 | 22.80 | 23.30 | -2.62 | -10.47% | 4,710 | 49,801 | 36.93% |
| SPX201218P02925000 | 2020-10-23 3:06PM EDT | 2,925.00 | 25.10 | 24.90 | 25.30 | -3.08 | -10.93% | 170 | 13,652 | 36.44% |
| SPX201218P02950000 | 2020-10-23 2:29PM EDT | 2,950.00 | 27.35 | 27.10 | 27.60 | -2.12 | -7.19% | 3,111 | 29,551 | 36.01% |
| SPX201218P02975000 | 2020-10-22 10:23AM EDT | 2,975.00 | 35.00 | 29.50 | 30.00 | 0.00 | - | 43 | 11,091 | 35.55% |
| SPX201218P03000000 | 2020-10-23 4:03PM EDT | 3,000.00 | 32.00 | 32.10 | 32.60 | -2.20 | -6.43% | 1,738 | 76,314 | 35.08% |
| SPX201218P03025000 | 2020-10-23 1:42PM EDT | 3,025.00 | 36.91 | 34.90 | 35.40 | -2.89 | -7.26% | 4 | 8,381 | 34.61% |
| SPX201218P03050000 | 2020-10-23 3:42PM EDT | 3,050.00 | 37.61 | 37.90 | 38.50 | -1.77 | -4.49% | 6,740 | 28,352 | 34.17% |
| SPX201218P03075000 | 2020-10-23 11:07AM EDT | 3,075.00 | 43.90 | 41.10 | 41.80 | -2.70 | -5.79% | 3 | 7,126 | 33.71% |
| SPX201218P03100000 | 2020-10-23 3:42PM EDT | 3,100.00 | 44.27 | 44.60 | 45.20 | -2.93 | -6.21% | 1,219 | 61,629 | 33.21% |
| SPX201218P03125000 | 2020-10-23 2:03PM EDT | 3,125.00 | 50.10 | 48.40 | 49.00 | -0.80 | -1.57% | 6,003 | 16,798 | 32.74% |
| SPX201218P03150000 | 2020-10-23 9:42AM EDT | 3,150.00 | 57.05 | 52.40 | 53.10 | +1.80 | +3.26% | 7 | 30,515 | 32.26% |
| SPX201218P03175000 | 2020-10-23 12:30PM EDT | 3,175.00 | 62.70 | 56.70 | 57.40 | +2.03 | +3.35% | 9 | 8,808 | 31.76% |
| SPX201218P03200000 | 2020-10-23 2:12PM EDT | 3,200.00 | 62.55 | 61.30 | 61.90 | -2.33 | -3.59% | 1,618 | 45,548 | 31.23% |
| SPX201218P03225000 | 2020-10-23 12:08PM EDT | 3,225.00 | 65.20 | 66.30 | 67.00 | -9.10 | -12.25% | 758 | 12,851 | 30.75% |
| SPX201218P03250000 | 2020-10-23 4:14PM EDT | 3,250.00 | 71.90 | 71.50 | 72.20 | -2.90 | -3.88% | 4,325 | 37,107 | 30.21% |
| SPX201218P03275000 | 2020-10-23 2:18PM EDT | 3,275.00 | 77.79 | 77.10 | 77.80 | -2.81 | -3.49% | 255 | 12,452 | 29.67% |
| SPX201218P03300000 | 2020-10-23 3:08PM EDT | 3,300.00 | 83.92 | 83.10 | 83.90 | -4.30 | -4.87% | 2,518 | 37,264 | 29.14% |
| SPX201218P03350000 | 2020-10-23 3:37PM EDT | 3,350.00 | 93.92 | 96.30 | 96.80 | -5.30 | -5.34% | 169 | 42,871 | 27.94% |
| SPX201218P03400000 | 2020-10-23 3:42PM EDT | 3,400.00 | 110.68 | 111.50 | 112.20 | -5.02 | -4.34% | 364 | 39,699 | 26.83% |
| SPX201218P03500000 | 2020-10-23 3:57PM EDT | 3,500.00 | 146.60 | 149.50 | 150.60 | -11.35 | -7.19% | 33 | 23,375 | 24.60% |
| SPX201218P03600000 | 2020-10-22 10:50AM EDT | 3,600.00 | 235.00 | 201.90 | 203.30 | 0.00 | - | 668 | 3,914 | 22.79% |
| SPX201218P03700000 | 2020-09-08 11:36AM EDT | 3,700.00 | 402.37 | 296.00 | 299.70 | 0.00 | - | 20 | 527 | 27.96% |
| SPX201218P03800000 | 2020-10-22 9:12AM EDT | 3,800.00 | 388.00 | 356.80 | 360.20 | 0.00 | - | 14 | 68 | 23.09% |
| SPX201218P03900000 | 2020-09-25 7:35AM EDT | 3,900.00 | 688.92 | 450.90 | 454.60 | 0.00 | - | 12 | 141 | 25.27% |
| SPX201218P04000000 | 2020-10-20 3:43PM EDT | 4,000.00 | 557.75 | 548.70 | 552.70 | 0.00 | - | 1,500 | 9,026 | 28.21% |
| SPX201218P04100000 | 2020-07-09 8:11PM EDT | 4,100.00 | 1,160.07 | 798.60 | 801.50 | 0.00 | - | 1 | 513 | 69.75% |
| SPX201218P04200000 | 2020-09-03 11:36AM EDT | 4,200.00 | 746.22 | 859.00 | 866.30 | 0.00 | - | 1 | 517 | 66.13% |
© 2020 Verizon Media. All rights reserved.
