Singapore markets open in 8 hours 41 minutes

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
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-10-16 3:01PM EDT100.003,395.483,346.903,352.600.00-343,4290.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-28 11:43AM EDT300.003,036.823,147.003,152.700.00-143730.00%
SPX201218C004000002020-10-14 1:07PM EDT400.003,080.273,047.103,052.800.00-1170.00%
SPX201218C005000002020-10-16 11:37AM EDT500.002,990.762,947.102,952.800.00-2600.00%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136156.98%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152153.54%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334296.68%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124273.80%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144136.22%
SPX201218C010000002020-10-22 9:39AM EDT1,000.002,431.752,447.502,453.200.00-10031,7340.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755125.37%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,353.202,368.400.00-85787126.09%
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%
SPX201218C014750002020-10-15 11:54AM EDT1,475.001,985.101,973.201,978.900.00-91700.00%
SPX201218C015000002020-10-15 3:12PM EDT1,500.001,970.001,948.301,954.000.00-2009410.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,854.501,869.400.00-249590.48%
SPX201218C017000002020-10-12 9:55AM EDT1,700.001,793.631,748.801,754.500.00-24340.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,609.201,620.800.00-441310.00%
SPX201218C017500002020-10-15 11:15AM EDT1,750.001,706.351,699.001,704.700.00-45120.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,680.301,695.000.00-420280.90%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.141,649.201,654.900.00-25370.00%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,669.901,678.800.00-20112.46%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,605.601,620.400.00-11477.30%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,460.401,471.900.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,556.001,570.600.00-1832674.77%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.341,531.001,545.800.00-104473.74%
SPX201218C019500002020-10-01 3:27PM EDT1,950.001,412.901,499.801,505.500.00-2840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,361.501,372.900.00-13030.00%
SPX201218C020000002020-10-23 3:53PM EDT2,000.001,457.151,450.101,455.80+10.80+0.75%70034,2180.00%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.621,431.801,446.400.00-1012169.17%
SPX201218C020500002020-09-25 12:02PM EDT2,050.001,203.001,400.401,406.000.00-2501,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,396.101,405.500.00-231972.85%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,238.101,249.400.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-201320.00%
SPX201218C021500002020-09-24 9:52AM EDT2,150.001,084.481,301.001,306.600.00-22870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,267.601,273.900.00-21960.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,139.801,150.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-25 7:36AM EDT2,250.00978.951,201.801,207.500.00-123,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,066.401,077.300.00-24490.00%
SPX201218C023000002020-10-19 1:13PM EDT2,300.001,165.091,152.301,157.900.00-12,6430.00%
SPX201218C023250002020-10-05 11:16AM EDT2,325.001,068.671,127.501,133.100.00-21,1420.00%
SPX201218C023500002020-10-07 9:38AM EDT2,350.001,100.741,102.801,108.400.00-12,1530.00%
SPX201218C023750002020-10-07 3:26PM EDT2,375.001,046.291,078.101,083.700.00-26560.00%
SPX201218C024000002020-10-16 3:26PM EDT2,400.001,093.121,053.401,059.100.00-1,20010,6730.00%
SPX201218C024250002020-09-28 9:31AM EDT2,425.00920.601,028.801,034.400.00-231,6710.00%
SPX201218C024500002020-09-29 3:54PM EDT2,450.001,011.401,004.101,009.700.00-45,9390.00%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60874.20881.600.00-22,0480.00%
SPX201218C025000002020-10-06 12:25PM EDT2,500.00958.00955.00960.400.00-244,9010.00%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13826.60834.000.00-23,6260.00%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82916.20925.500.00-75015,18046.75%
SPX201218C025750002020-10-19 2:18PM EDT2,575.00885.66881.70886.900.00-65,5530.00%
SPX201218C026000002020-10-09 12:37PM EDT2,600.00880.72857.40862.400.00-1020,5150.00%
SPX201218C026250002020-09-28 9:30AM EDT2,625.00731.00833.10838.100.00-11,6540.00%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.12808.90813.800.00-18,0690.00%
SPX201218C026750002020-09-28 9:30AM EDT2,675.00684.70784.80789.600.00-23,6730.00%
SPX201218C027000002020-10-12 4:07PM EDT2,700.00800.85760.80765.500.00-1021,89120.85%
SPX201218C027250002020-10-12 4:07PM EDT2,725.00814.05736.80741.400.00-106,57726.27%
SPX201218C027500002020-09-29 3:39PM EDT2,750.00609.18712.90717.400.00-118,75527.92%
SPX201218C027750002020-10-20 2:46PM EDT2,775.00698.46689.20693.600.00-35,71228.99%
SPX201218C028000002020-10-15 2:35PM EDT2,800.00686.90665.50669.800.00-1330,55629.53%
SPX201218C028250002020-10-02 9:57AM EDT2,825.00556.10642.00646.300.00-26,44130.05%
SPX201218C028500002020-10-12 2:28PM EDT2,850.00708.22618.70622.800.00-120,21830.28%
SPX201218C028750002020-10-12 2:28PM EDT2,875.00684.82595.50599.500.00-12,89930.45%
SPX201218C029000002020-10-09 11:46AM EDT2,900.00590.13572.40576.300.00-232,12530.50%
SPX201218C029250002020-10-12 2:28PM EDT2,925.00637.63549.40553.300.00-18,01430.50%
SPX201218C029500002020-10-06 3:32PM EDT2,950.00465.57526.60530.400.00-216,66730.42%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-10-23 3:54PM EDT3,000.00487.25481.70485.30+8.65+1.81%4,71360,89430.19%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31454.30458.800.00-15,72528.26%
SPX201218C030500002020-10-22 10:15AM EDT3,050.00422.00437.60441.000.00-32019,27329.79%
SPX201218C030750002020-10-21 11:52AM EDT3,075.00410.64416.00419.300.00-1007,27229.59%
SPX201218C031000002020-10-22 12:54PM EDT3,100.00377.85394.60397.800.00-237,18629.34%
SPX201218C031250002020-10-12 1:12PM EDT3,125.00365.25373.70376.300.00-48,76328.98%
SPX201218C031500002020-10-19 12:18PM EDT3,150.00365.80352.80355.300.00-621,67228.67%
SPX201218C031750002020-10-12 1:12PM EDT3,175.00402.76332.00334.500.00-35,35228.31%
SPX201218C032000002020-10-15 11:49AM EDT3,200.00328.29311.80314.200.00-25032,93927.98%
SPX201218C032500002020-10-22 11:13AM EDT3,250.00257.62272.50274.000.00-134,51327.11%
SPX201218C032750002020-10-22 11:13AM EDT3,275.00238.82253.10254.600.00-18,18226.68%
SPX201218C033000002020-10-23 12:19PM EDT3,300.00228.06234.10235.60+9.69+4.44%4,01544,57626.23%
SPX201218C033500002020-10-23 1:38PM EDT3,350.00195.19197.40198.80+0.93+0.48%240,62825.25%
SPX201218C034000002020-10-23 3:57PM EDT3,400.00166.52162.60163.80+5.55+3.45%1752,92624.17%
SPX201218C035000002020-10-23 4:13PM EDT3,500.00101.60101.20102.00+1.26+1.26%1,80647,80621.97%
SPX201218C036000002020-10-23 4:04PM EDT3,600.0054.6254.0054.70+1.90+3.60%9937,08919.94%
SPX201218C037000002020-10-23 3:50PM EDT3,700.0025.1124.4025.00+0.14+0.56%17120,79718.43%
SPX201218C038000002020-10-23 3:51PM EDT3,800.0010.4010.1010.50-0.66-5.97%2,62722,01317.75%
SPX201218C039000002020-10-23 3:49PM EDT3,900.004.664.404.80-0.39-7.72%4010,79818.00%
SPX201218C040000002020-10-23 2:59PM EDT4,000.002.292.202.55-0.56-19.65%7,54052,18218.83%
SPX201218C041000002020-10-23 12:46PM EDT4,100.001.451.201.45-0.25-14.71%222,14819.77%
SPX201218C042000002020-10-23 9:30AM EDT4,200.001.100.700.90+0.15+15.79%1002,94020.84%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-10-16 3:01PM EDT100.000.030.000.050.00-3421,021257.81%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.000.00-157,03650.00%
SPX201218P003000002020-10-02 9:33AM EDT300.000.100.000.050.00-16,824175.00%
SPX201218P004000002020-10-15 9:56AM EDT400.000.050.000.050.00-18,421153.91%
SPX201218P005000002020-10-19 2:53PM EDT500.000.050.000.050.00-518,018137.89%
SPX201218P006000002020-10-22 10:29AM EDT600.000.050.000.100.00-10026,460130.86%
SPX201218P006500002020-10-23 12:36PM EDT650.000.100.000.10+0.05+100.00%203,204125.00%
SPX201218P007000002020-10-22 10:29AM EDT700.000.050.050.100.00-10015,028122.85%
SPX201218P007500002020-10-20 1:29PM EDT750.000.100.050.150.00-508,897120.12%
SPX201218P008000002020-10-21 12:06PM EDT800.000.100.050.150.00-2020,973115.23%
SPX201218P008500002020-10-22 10:29AM EDT850.000.100.100.150.00-2272,813112.31%
SPX201218P009000002020-10-20 10:36AM EDT900.000.150.100.200.00-212,657109.38%
SPX201218P009500002020-10-22 11:21AM EDT950.000.100.100.200.00-7002,497105.18%
SPX201218P010000002020-10-22 10:49AM EDT1,000.000.150.100.200.00-54774,287101.07%
SPX201218P010500002020-10-23 2:46PM EDT1,050.000.150.100.25-0.07-31.82%5443,08298.44%
SPX201218P011000002020-10-07 3:40PM EDT1,100.000.350.150.300.00-314,85996.68%
SPX201218P011500002020-09-22 11:04AM EDT1,150.000.250.150.300.00-4666,21993.07%
SPX201218P012000002020-10-09 1:36PM EDT1,200.000.300.200.350.00-123,55191.16%
SPX201218P012250002020-10-13 10:36AM EDT1,225.000.360.200.400.00-12,12690.14%
SPX201218P012500002020-10-23 9:41AM EDT1,250.000.300.250.40-0.05-14.29%18,94889.06%
SPX201218P012750002020-10-12 1:01PM EDT1,275.000.450.250.400.00-41,31087.45%
SPX201218P013000002020-10-20 10:37AM EDT1,300.000.500.250.450.00-123,93586.38%
SPX201218P013250002020-10-07 4:14PM EDT1,325.000.400.300.45-0.25-38.46%104,83885.30%
SPX201218P013500002020-10-23 11:15AM EDT1,350.000.400.300.50-0.10-20.00%209,91484.23%
SPX201218P013750002020-10-09 2:53PM EDT1,375.000.500.350.500.00-601,33383.11%
SPX201218P014000002020-10-22 9:52AM EDT1,400.000.500.350.550.00-2024,33682.01%
SPX201218P014250002020-10-23 11:15AM EDT1,425.000.500.400.60-0.05-9.09%208,85681.30%
SPX201218P014500002020-10-23 10:32AM EDT1,450.000.500.450.60-0.35-41.18%2013,29180.15%
SPX201218P014750002020-10-23 3:49PM EDT1,475.000.500.450.65-0.20-28.57%204,81479.03%
SPX201218P015000002020-10-21 2:26PM EDT1,500.000.700.500.700.00-50656,47678.22%
SPX201218P015250002020-10-22 4:06PM EDT1,525.000.650.550.700.00-5,0007,07677.08%
SPX201218P015500002020-10-23 11:14AM EDT1,550.000.700.550.75-0.10-12.50%106,04875.93%
SPX201218P015750002020-10-23 10:32AM EDT1,575.000.700.600.80-0.15-17.65%201,72875.06%
SPX201218P016000002020-10-23 3:49PM EDT1,600.000.700.650.85-0.29-29.29%3016,46674.17%
SPX201218P016250002020-10-23 9:46AM EDT1,625.000.820.700.90-0.20-19.61%258,68573.27%
SPX201218P016500002020-10-23 3:49PM EDT1,650.000.800.750.95-0.20-20.00%405,24572.34%
SPX201218P016750002020-10-23 3:26PM EDT1,675.000.900.801.00-0.25-21.74%301,24271.40%
SPX201218P017000002020-10-23 2:08PM EDT1,700.001.000.901.10-0.11-9.91%16726,60870.84%
SPX201218P017250002020-10-23 3:49PM EDT1,725.001.000.951.150.00-3305,84969.85%
SPX201218P017500002020-10-22 10:29AM EDT1,750.001.251.001.20-0.15-10.71%1120,31868.87%
SPX201218P017750002020-10-16 10:42AM EDT1,775.001.301.101.30-0.10-7.14%1103,70468.20%
SPX201218P018000002020-10-23 12:51PM EDT1,800.001.421.151.35+0.07+5.19%1641,26367.19%
SPX201218P018250002020-10-23 11:41AM EDT1,825.001.451.251.45-0.27-15.70%454,31066.46%
SPX201218P018500002020-10-23 11:41AM EDT1,850.001.551.301.55-0.10-6.06%458,68665.57%
SPX201218P018750002020-10-16 3:45PM EDT1,875.001.671.401.650.00-66,09764.80%
SPX201218P019000002020-10-23 12:46PM EDT1,900.001.811.501.75+0.11+6.47%232,05063.99%
SPX201218P019250002020-10-21 12:34PM EDT1,925.002.261.601.850.00-225,57763.17%
SPX201218P019500002020-10-22 4:14PM EDT1,950.001.891.701.950.00-277,75662.33%
SPX201218P019750002020-10-22 1:00PM EDT1,975.002.191.802.050.00-542,86161.47%
SPX201218P020000002020-10-23 4:14PM EDT2,000.002.201.952.20+0.03+1.38%72792,44460.79%
SPX201218P020250002020-10-22 3:32PM EDT2,025.002.302.052.300.00-4134,32859.90%
SPX201218P020500002020-10-23 3:55PM EDT2,050.002.202.202.45-0.70-24.14%32018,97559.17%
SPX201218P020750002020-10-23 3:57PM EDT2,075.002.302.302.55-0.49-17.56%173,69358.26%
SPX201218P021000002020-10-23 12:46PM EDT2,100.002.822.452.70+0.13+4.83%2437,73357.48%
SPX201218P021250002020-10-23 3:52PM EDT2,125.002.652.602.85-0.24-8.30%717,86856.69%
SPX201218P021500002020-10-22 3:36PM EDT2,150.002.802.753.00-0.15-5.08%916,26555.88%
SPX201218P021750002020-10-19 11:07AM EDT2,175.003.802.953.200.00-529,89855.18%
SPX201218P022000002020-10-23 3:30PM EDT2,200.003.223.103.40-0.12-3.59%2244,88354.39%
SPX201218P022250002020-10-23 3:30PM EDT2,225.003.373.303.50-1.03-23.41%5335,85653.53%
SPX201218P022500002020-10-23 2:57PM EDT2,250.003.603.403.70-1.10-23.40%2039,09552.66%
SPX201218P022750002020-10-20 3:10PM EDT2,275.005.003.704.000.00-306,84652.09%
SPX201218P023000002020-10-23 3:37PM EDT2,300.004.003.904.20-0.20-4.76%3243,67351.28%
SPX201218P023250002020-10-21 3:29PM EDT2,325.005.294.104.400.00-17818,73650.46%
SPX201218P023500002020-10-23 3:42PM EDT2,350.004.404.404.70-0.50-10.20%4326,37450.05%
SPX201218P023750002020-10-22 3:59PM EDT2,375.005.104.705.000.00-509,83049.34%
SPX201218P024000002020-10-23 3:43PM EDT2,400.005.004.905.30-0.30-5.66%1,01861,87348.61%
SPX201218P024250002020-10-23 3:57PM EDT2,425.005.205.305.60-1.32-20.25%453,87247.85%
SPX201218P024500002020-10-23 3:42PM EDT2,450.005.705.605.90-0.51-8.21%823,55747.07%
SPX201218P024750002020-10-23 3:30PM EDT2,475.006.206.006.30-1.90-23.46%810,39546.40%
SPX201218P025000002020-10-23 3:17PM EDT2,500.006.566.406.70-0.50-7.08%5,18485,36445.70%
SPX201218P025250002020-10-23 3:17PM EDT2,525.007.036.907.20-1.67-19.20%218,44945.08%
SPX201218P025500002020-10-23 3:51PM EDT2,550.007.507.407.70-0.80-9.64%124,08544.43%
SPX201218P025750002020-10-22 2:10PM EDT2,575.008.588.008.300.00-2014,50543.84%
SPX201218P026000002020-10-23 2:25PM EDT2,600.008.648.608.90-2.21-20.37%56147,98043.21%
SPX201218P026250002020-10-23 11:58AM EDT2,625.0010.709.209.60+0.69+6.89%20010,11842.64%
SPX201218P026500002020-10-23 3:57PM EDT2,650.009.8010.0010.30-1.38-12.34%4122,97642.02%
SPX201218P026750002020-10-23 3:45PM EDT2,675.0010.7810.8011.10-2.43-18.40%317,68841.43%
SPX201218P027000002020-10-23 3:57PM EDT2,700.0011.5511.7012.10-1.40-10.81%3,88063,86640.96%
SPX201218P027250002020-10-23 11:21AM EDT2,725.0014.5212.7013.00+0.87+6.37%3210,20040.35%
SPX201218P027500002020-10-23 3:43PM EDT2,750.0013.4013.8014.10-1.20-8.22%4634,53339.83%
SPX201218P027750002020-10-20 11:41AM EDT2,775.0016.0515.0015.300.00-317,16339.32%
SPX201218P028000002020-10-23 3:43PM EDT2,800.0016.1416.3016.60-1.36-7.77%3,05166,54238.81%
SPX201218P028250002020-10-22 1:05PM EDT2,825.0019.4017.7018.100.00-1616,24638.35%
SPX201218P028500002020-10-23 2:27PM EDT2,850.0019.6519.3019.70-2.40-10.88%4,10631,63637.88%
SPX201218P028750002020-10-22 1:05PM EDT2,875.0022.9521.0021.400.00-199,56537.39%
SPX201218P029000002020-10-23 3:54PM EDT2,900.0022.4022.8023.30-2.62-10.47%4,71049,80136.93%
SPX201218P029250002020-10-23 3:06PM EDT2,925.0025.1024.9025.30-3.08-10.93%17013,65236.44%
SPX201218P029500002020-10-23 2:29PM EDT2,950.0027.3527.1027.60-2.12-7.19%3,11129,55136.01%
SPX201218P029750002020-10-22 10:23AM EDT2,975.0035.0029.5030.000.00-4311,09135.55%
SPX201218P030000002020-10-23 4:03PM EDT3,000.0032.0032.1032.60-2.20-6.43%1,73876,31435.08%
SPX201218P030250002020-10-23 1:42PM EDT3,025.0036.9134.9035.40-2.89-7.26%48,38134.61%
SPX201218P030500002020-10-23 3:42PM EDT3,050.0037.6137.9038.50-1.77-4.49%6,74028,35234.17%
SPX201218P030750002020-10-23 11:07AM EDT3,075.0043.9041.1041.80-2.70-5.79%37,12633.71%
SPX201218P031000002020-10-23 3:42PM EDT3,100.0044.2744.6045.20-2.93-6.21%1,21961,62933.21%
SPX201218P031250002020-10-23 2:03PM EDT3,125.0050.1048.4049.00-0.80-1.57%6,00316,79832.74%
SPX201218P031500002020-10-23 9:42AM EDT3,150.0057.0552.4053.10+1.80+3.26%730,51532.26%
SPX201218P031750002020-10-23 12:30PM EDT3,175.0062.7056.7057.40+2.03+3.35%98,80831.76%
SPX201218P032000002020-10-23 2:12PM EDT3,200.0062.5561.3061.90-2.33-3.59%1,61845,54831.23%
SPX201218P032250002020-10-23 12:08PM EDT3,225.0065.2066.3067.00-9.10-12.25%75812,85130.75%
SPX201218P032500002020-10-23 4:14PM EDT3,250.0071.9071.5072.20-2.90-3.88%4,32537,10730.21%
SPX201218P032750002020-10-23 2:18PM EDT3,275.0077.7977.1077.80-2.81-3.49%25512,45229.67%
SPX201218P033000002020-10-23 3:08PM EDT3,300.0083.9283.1083.90-4.30-4.87%2,51837,26429.14%
SPX201218P033500002020-10-23 3:37PM EDT3,350.0093.9296.3096.80-5.30-5.34%16942,87127.94%
SPX201218P034000002020-10-23 3:42PM EDT3,400.00110.68111.50112.20-5.02-4.34%36439,69926.83%
SPX201218P035000002020-10-23 3:57PM EDT3,500.00146.60149.50150.60-11.35-7.19%3323,37524.60%
SPX201218P036000002020-10-22 10:50AM EDT3,600.00235.00201.90203.300.00-6683,91422.79%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37296.00299.700.00-2052727.96%
SPX201218P038000002020-10-22 9:12AM EDT3,800.00388.00356.80360.200.00-146823.09%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.92450.90454.600.00-1214125.27%
SPX201218P040000002020-10-20 3:43PM EDT4,000.00557.75548.70552.700.00-1,5009,02628.21%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151369.75%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22859.00866.300.00-151766.13%