Singapore markets open in 7 hours 32 minutes
Straits Times Index
2,805.95-49.87(-1.75%)S&P 500
3,611.97-26.38(-0.73%)Dow
29,569.57-340.80(-1.14%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,611.97-26.38 (-0.73%)
As of 12:28PM EST. Market open.
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-11-27 1:05PM EST | 100.00 | 3,534.55 | 3,501.60 | 3,506.90 | 0.00 | - | 1 | 3,602 | 0.00% |
| SPX201218C00200000 | 2020-11-23 4:10PM EST | 200.00 | 3,373.57 | 3,400.60 | 3,405.80 | 0.00 | - | 3 | 3,148 | 0.00% |
| SPX201218C00300000 | 2020-10-30 2:45PM EST | 300.00 | 2,948.34 | 3,333.20 | 3,339.10 | 0.00 | - | 10 | 388 | 649.85% |
| SPX201218C00400000 | 2020-11-10 3:38PM EST | 400.00 | 3,137.97 | 3,200.80 | 3,205.90 | 0.00 | - | 1 | 18 | 0.00% |
| SPX201218C00500000 | 2020-10-16 10:37AM EST | 500.00 | 2,990.76 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX201218C00600000 | 2020-08-04 7:56AM EST | 600.00 | 2,660.70 | 2,836.60 | 2,844.30 | 0.00 | - | 32 | 40 | 0.00% |
| SPX201218C00650000 | 2020-08-05 2:03AM EST | 650.00 | 2,647.70 | 2,781.90 | 2,791.80 | 0.00 | - | 1 | 36 | 0.00% |
| SPX201218C00700000 | 2020-08-05 2:06AM EST | 700.00 | 2,597.90 | 2,732.20 | 2,742.50 | 0.00 | - | 1 | 52 | 0.00% |
| SPX201218C00750000 | 2020-08-04 7:55AM EST | 750.00 | 2,510.70 | 2,684.70 | 2,701.10 | 0.00 | - | 17 | 34 | 0.00% |
| SPX201218C00800000 | 2020-08-04 6:01AM EST | 800.00 | 2,469.10 | 2,637.40 | 2,645.10 | 0.00 | - | 23 | 34 | 0.00% |
| SPX201218C00900000 | 2020-08-04 5:45AM EST | 900.00 | 2,365.80 | 2,606.50 | 2,622.40 | 0.00 | - | 1 | 24 | 0.00% |
| SPX201218C00950000 | 2020-08-05 2:11AM EST | 950.00 | 2,351.30 | 2,483.30 | 2,493.70 | 0.00 | - | 1 | 44 | 0.00% |
| SPX201218C01000000 | 2020-11-27 12:39PM EST | 1,000.00 | 2,630.19 | 2,601.70 | 2,606.30 | 0.00 | - | 101 | 38,952 | 0.00% |
| SPX201218C01050000 | 2020-08-05 2:41AM EST | 1,050.00 | 2,254.00 | 2,384.10 | 2,393.60 | 0.00 | - | 4 | 1,755 | 0.00% |
| SPX201218C01100000 | 2020-11-20 1:29PM EST | 1,100.00 | 2,471.96 | 2,501.00 | 2,505.50 | 0.00 | - | 43 | 830 | 0.00% |
| SPX201218C01200000 | 2020-07-09 3:55PM EST | 1,200.00 | 1,984.44 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-07-09 3:55PM EST | 1,450.00 | 1,644.75 | 0.00 | 0.00 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01500000 | 2020-11-11 3:42PM EST | 1,500.00 | 2,060.53 | 2,102.10 | 2,106.10 | 0.00 | - | 3 | 941 | 0.00% |
| SPX201218C01550000 | 2020-07-16 8:05AM EST | 1,550.00 | 1,646.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SPX201218C01600000 | 2020-09-16 12:02PM EST | 1,600.00 | 1,802.94 | 1,854.50 | 1,869.40 | 0.00 | - | 2 | 495 | 0.00% |
| SPX201218C01700000 | 2020-10-12 8:55AM EST | 1,700.00 | 1,793.63 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| SPX201218C01725000 | 2020-09-03 2:39PM EST | 1,725.00 | 1,713.74 | 1,609.20 | 1,620.80 | 0.00 | - | 44 | 131 | 0.00% |
| SPX201218C01750000 | 2020-10-15 10:15AM EST | 1,750.00 | 1,706.35 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 0.00% |
| SPX201218C01775000 | 2020-09-16 12:26PM EST | 1,775.00 | 1,623.34 | 1,680.30 | 1,695.00 | 0.00 | - | 4 | 202 | 0.00% |
| SPX201218C01800000 | 2020-09-25 8:56AM EST | 1,800.00 | 1,428.14 | 1,649.20 | 1,654.90 | 0.00 | - | 2 | 537 | 0.00% |
| SPX201218C01825000 | 2020-09-16 12:31PM EST | 1,825.00 | 1,573.73 | 1,656.20 | 1,669.80 | 0.00 | - | 2 | 246 | 0.00% |
| SPX201218C01850000 | 2020-09-17 8:54AM EST | 1,850.00 | 1,493.61 | 1,605.60 | 1,620.40 | 0.00 | - | 1 | 14 | 0.00% |
| SPX201218C01875000 | 2020-09-04 11:23AM EST | 1,875.00 | 1,513.90 | 1,460.40 | 1,471.90 | 0.00 | - | 4 | 154 | 0.00% |
| SPX201218C01900000 | 2020-09-16 3:10PM EST | 1,900.00 | 1,480.92 | 1,556.00 | 1,570.60 | 0.00 | - | 18 | 326 | 0.00% |
| SPX201218C01925000 | 2020-09-16 12:19PM EST | 1,925.00 | 1,418.34 | 1,531.00 | 1,545.80 | 0.00 | - | 10 | 44 | 0.00% |
| SPX201218C01950000 | 2020-10-01 2:27PM EST | 1,950.00 | 1,412.90 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| SPX201218C01975000 | 2020-09-04 9:38AM EST | 1,975.00 | 1,398.94 | 1,361.50 | 1,372.90 | 0.00 | - | 1 | 303 | 0.00% |
| SPX201218C02000000 | 2020-11-27 12:39PM EST | 2,000.00 | 1,630.54 | 1,604.10 | 1,608.00 | 0.00 | - | 101 | 48,917 | 0.00% |
| SPX201218C02025000 | 2020-09-17 1:15PM EST | 2,025.00 | 1,320.62 | 1,431.80 | 1,446.40 | 0.00 | - | 10 | 121 | 0.00% |
| SPX201218C02050000 | 2020-10-27 2:29PM EST | 2,050.00 | 1,342.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,793 | 0.00% |
| SPX201218C02075000 | 2020-10-27 2:28PM EST | 2,075.00 | 1,317.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX201218C02100000 | 2020-10-30 9:25AM EST | 2,100.00 | 1,163.99 | 1,534.80 | 1,538.70 | 0.00 | - | 5 | 1,038 | 153.29% |
| SPX201218C02125000 | 2020-10-27 2:29PM EST | 2,125.00 | 1,268.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX201218C02150000 | 2020-10-27 2:34PM EST | 2,150.00 | 1,243.67 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 0.00% |
| SPX201218C02175000 | 2020-10-27 2:35PM EST | 2,175.00 | 1,218.87 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPX201218C02200000 | 2020-10-30 10:21AM EST | 2,200.00 | 1,049.79 | 1,435.00 | 1,438.70 | 0.00 | - | 8 | 1,262 | 142.27% |
| SPX201218C02225000 | 2020-11-25 3:12PM EST | 2,225.00 | 1,404.16 | 1,377.20 | 1,380.60 | 0.00 | - | 10 | 672 | 0.00% |
| SPX201218C02250000 | 2020-11-25 3:12PM EST | 2,250.00 | 1,379.21 | 1,352.50 | 1,355.80 | 0.00 | - | 10 | 3,194 | 0.00% |
| SPX201218C02275000 | 2020-10-30 9:32AM EST | 2,275.00 | 983.17 | 1,360.20 | 1,363.80 | 0.00 | - | 2 | 0 | 134.39% |
| SPX201218C02300000 | 2020-11-23 12:13PM EST | 2,300.00 | 1,257.28 | 1,302.80 | 1,306.10 | 0.00 | - | 2 | 2,636 | 0.00% |
| SPX201218C02325000 | 2020-10-27 2:59PM EST | 2,325.00 | 1,064.39 | 0.00 | 0.00 | 0.00 | - | 84 | 1,157 | 0.00% |
| SPX201218C02350000 | 2020-10-30 9:46AM EST | 2,350.00 | 904.00 | 1,285.30 | 1,288.80 | 0.00 | - | 5 | 0 | 126.60% |
| SPX201218C02375000 | 2020-10-28 2:43PM EST | 2,375.00 | 922.07 | 1,260.30 | 1,263.90 | 0.00 | - | 2 | 658 | 124.08% |
| SPX201218C02400000 | 2020-11-04 11:48AM EST | 2,400.00 | 1,062.64 | 1,204.20 | 1,207.40 | 0.00 | - | 1 | 10,670 | 0.00% |
| SPX201218C02425000 | 2020-10-27 2:32PM EST | 2,425.00 | 973.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX201218C02450000 | 2020-10-29 1:03PM EST | 2,450.00 | 1,108.00 | 1,185.50 | 1,188.90 | 0.00 | - | 15 | 5,949 | 116.61% |
| SPX201218C02475000 | 2020-10-27 2:41PM EST | 2,475.00 | 926.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX201218C02500000 | 2020-11-23 1:55PM EST | 2,500.00 | 1,068.45 | 1,105.20 | 1,108.60 | 0.00 | - | 6 | 44,898 | 0.00% |
| SPX201218C02525000 | 2020-11-02 12:35PM EST | 2,525.00 | 792.30 | 1,078.00 | 1,081.10 | 0.00 | - | 3 | 3,623 | 0.00% |
| SPX201218C02550000 | 2020-11-13 12:00PM EST | 2,550.00 | 1,015.94 | 1,052.90 | 1,056.10 | 0.00 | - | 2 | 15,151 | 0.00% |
| SPX201218C02575000 | 2020-10-19 1:18PM EST | 2,575.00 | 885.66 | 0.00 | 0.00 | 0.00 | - | 6 | 5,553 | 0.00% |
| SPX201218C02600000 | 2020-11-19 2:31PM EST | 2,600.00 | 970.55 | 1,003.00 | 1,006.00 | 0.00 | - | 10 | 20,494 | 0.00% |
| SPX201218C02625000 | 2020-09-28 8:30AM EST | 2,625.00 | 731.00 | 645.10 | 650.20 | 0.00 | - | 1 | 1,654 | 0.00% |
| SPX201218C02650000 | 2020-10-28 10:50AM EST | 2,650.00 | 667.93 | 986.00 | 989.20 | 0.00 | - | 1 | 8,079 | 97.62% |
| SPX201218C02675000 | 2020-09-28 8:30AM EST | 2,675.00 | 684.70 | 598.20 | 603.10 | 0.00 | - | 2 | 3,673 | 0.00% |
| SPX201218C02700000 | 2020-11-27 1:04PM EST | 2,700.00 | 917.47 | 903.80 | 906.80 | -18.46 | -1.97% | 10 | 21,869 | 0.00% |
| SPX201218C02725000 | 2020-11-30 10:27AM EST | 2,725.00 | 892.57 | 879.80 | 882.80 | +78.52 | +9.65% | 10 | 6,577 | 0.00% |
| SPX201218C02750000 | 2020-11-30 11:18AM EST | 2,750.00 | 856.90 | 853.60 | 856.70 | -32.83 | -3.69% | 48 | 18,613 | 0.00% |
| SPX201218C02775000 | 2020-11-30 10:27AM EST | 2,775.00 | 841.58 | 828.80 | 832.00 | -10.44 | -1.23% | 2 | 5,737 | 0.00% |
| SPX201218C02800000 | 2020-11-25 11:15AM EST | 2,800.00 | 824.80 | 805.80 | 808.80 | 0.00 | - | 6 | 30,364 | 0.00% |
| SPX201218C02825000 | 2020-11-09 3:44PM EST | 2,825.00 | 760.93 | 779.20 | 782.20 | 0.00 | - | 2 | 6,442 | 0.00% |
| SPX201218C02850000 | 2020-11-30 11:48AM EST | 2,850.00 | 755.65 | 754.50 | 757.60 | -21.10 | -2.72% | 12 | 20,217 | 0.00% |
| SPX201218C02875000 | 2020-11-30 11:34AM EST | 2,875.00 | 722.72 | 729.20 | 732.20 | +37.90 | +5.53% | 20 | 2,899 | 0.00% |
| SPX201218C02900000 | 2020-11-24 11:13AM EST | 2,900.00 | 720.75 | 704.30 | 707.40 | 0.00 | - | 1 | 31,934 | 0.00% |
| SPX201218C02925000 | 2020-10-12 1:28PM EST | 2,925.00 | 637.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8,014 | 0.00% |
| SPX201218C02950000 | 2020-11-18 3:59PM EST | 2,950.00 | 620.00 | 654.80 | 657.80 | 0.00 | - | 20 | 16,662 | 0.00% |
| SPX201218C02975000 | 2020-11-30 11:09AM EST | 2,975.00 | 635.95 | 629.60 | 632.60 | +35.99 | +6.00% | 4 | 7,674 | 0.00% |
| SPX201218C03000000 | 2020-11-30 12:01PM EST | 3,000.00 | 604.60 | 604.80 | 607.80 | -33.98 | -5.32% | 66 | 72,183 | 0.00% |
| SPX201218C03025000 | 2020-11-17 3:39PM EST | 3,025.00 | 585.72 | 581.40 | 584.40 | 0.00 | - | 1 | 5,744 | 0.00% |
| SPX201218C03050000 | 2020-11-20 10:37AM EST | 3,050.00 | 524.98 | 558.50 | 561.50 | 0.00 | - | 50 | 19,190 | 0.00% |
| SPX201218C03075000 | 2020-11-16 9:30AM EST | 3,075.00 | 543.70 | 530.60 | 533.60 | 0.00 | - | 3 | 7,258 | 0.00% |
| SPX201218C03100000 | 2020-11-30 11:59AM EST | 3,100.00 | 506.90 | 504.10 | 510.50 | +34.29 | +7.26% | 2 | 36,830 | 0.00% |
| SPX201218C03125000 | 2020-11-19 12:27PM EST | 3,125.00 | 441.33 | 481.70 | 484.70 | 0.00 | - | 110 | 8,835 | 0.00% |
| SPX201218C03150000 | 2020-11-27 11:01AM EST | 3,150.00 | 495.71 | 456.70 | 459.70 | 0.00 | - | 1 | 21,634 | 0.00% |
| SPX201218C03175000 | 2020-11-27 11:01AM EST | 3,175.00 | 471.18 | 432.20 | 435.20 | 0.00 | - | 1 | 5,353 | 0.00% |
| SPX201218C03200000 | 2020-11-30 11:59AM EST | 3,200.00 | 408.70 | 407.90 | 410.90 | -38.04 | -8.52% | 6 | 32,719 | 0.00% |
| SPX201218C03250000 | 2020-11-27 10:43AM EST | 3,250.00 | 396.79 | 359.30 | 362.20 | 0.00 | - | 2 | 45,277 | 18.53% |
| SPX201218C03275000 | 2020-11-27 10:57AM EST | 3,275.00 | 372.76 | 335.20 | 338.20 | 0.00 | - | 2 | 10,629 | 21.13% |
| SPX201218C03300000 | 2020-11-30 12:00PM EST | 3,300.00 | 312.30 | 311.40 | 314.30 | -31.98 | -9.29% | 65 | 43,394 | 21.86% |
| SPX201218C03350000 | 2020-11-30 12:01PM EST | 3,350.00 | 264.40 | 267.10 | 270.00 | -28.44 | -9.71% | 23 | 42,730 | 24.57% |
| SPX201218C03400000 | 2020-11-30 12:01PM EST | 3,400.00 | 218.70 | 220.60 | 223.40 | -30.49 | -12.24% | 27 | 53,825 | 23.08% |
| SPX201218C03500000 | 2020-11-30 11:39AM EST | 3,500.00 | 134.00 | 134.30 | 135.30 | -24.90 | -15.67% | 307 | 50,673 | 19.92% |
| SPX201218C03600000 | 2020-11-30 12:12PM EST | 3,600.00 | 62.30 | 61.60 | 62.10 | -16.05 | -20.49% | 2,156 | 47,639 | 17.05% |
| SPX201218C03700000 | 2020-11-30 11:53AM EST | 3,700.00 | 18.53 | 18.20 | 18.50 | -9.86 | -34.73% | 116 | 28,872 | 15.29% |
| SPX201218C03800000 | 2020-11-30 11:46AM EST | 3,800.00 | 3.90 | 3.80 | 4.10 | -3.15 | -44.68% | 1,265 | 27,601 | 15.21% |
| SPX201218C03900000 | 2020-11-30 11:31AM EST | 3,900.00 | 1.10 | 1.00 | 1.15 | -0.80 | -42.11% | 255 | 11,597 | 16.66% |
| SPX201218C04000000 | 2020-11-30 9:59AM EST | 4,000.00 | 0.47 | 0.25 | 0.40 | -0.13 | -21.67% | 210 | 40,071 | 18.43% |
| SPX201218C04100000 | 2020-11-30 10:24AM EST | 4,100.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 3,776 | 20.67% |
| SPX201218C04200000 | 2020-11-30 11:10AM EST | 4,200.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 70 | 3,333 | 22.61% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-11-20 1:42PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 102 | 21,129 | 440.63% |
| SPX201218P00200000 | 2020-09-21 8:56AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 7,036 | 353.13% |
| SPX201218P00300000 | 2020-10-30 8:44AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 6,785 | 301.56% |
| SPX201218P00400000 | 2020-11-05 1:20PM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 8,501 | 265.63% |
| SPX201218P00500000 | 2020-10-30 12:46PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 239.06% |
| SPX201218P00600000 | 2020-10-28 3:07PM EST | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 211 | 26,676 | 217.19% |
| SPX201218P00650000 | 2020-10-30 12:46PM EST | 650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 3,600 | 207.81% |
| SPX201218P00700000 | 2020-11-04 10:52AM EST | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 15,030 | 198.44% |
| SPX201218P00750000 | 2020-11-05 10:07AM EST | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 8,967 | 190.63% |
| SPX201218P00800000 | 2020-11-05 10:15AM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 21,466 | 182.81% |
| SPX201218P00850000 | 2020-11-05 10:19AM EST | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,813 | 175.00% |
| SPX201218P00900000 | 2020-11-05 11:05AM EST | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,429 | 168.75% |
| SPX201218P00950000 | 2020-11-16 11:14AM EST | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,492 | 161.72% |
| SPX201218P01000000 | 2020-11-27 10:49AM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 79,689 | 156.25% |
| SPX201218P01050000 | 2020-11-05 9:51AM EST | 1,050.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 2,599 | 150.00% |
| SPX201218P01100000 | 2020-10-30 12:53PM EST | 1,100.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 144.53% |
| SPX201218P01150000 | 2020-11-04 10:52AM EST | 1,150.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 5,842 | 139.06% |
| SPX201218P01200000 | 2020-11-12 11:40AM EST | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23,515 | 134.38% |
| SPX201218P01225000 | 2020-11-04 10:38AM EST | 1,225.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2,125 | 132.03% |
| SPX201218P01250000 | 2020-11-05 10:11AM EST | 1,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 9,049 | 129.69% |
| SPX201218P01275000 | 2020-11-27 10:55AM EST | 1,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,309 | 127.34% |
| SPX201218P01300000 | 2020-11-12 1:00PM EST | 1,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 110 | 23,936 | 125.00% |
| SPX201218P01325000 | 2020-11-12 12:58PM EST | 1,325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 4,796 | 122.66% |
| SPX201218P01350000 | 2020-11-12 12:58PM EST | 1,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 9,901 | 120.31% |
| SPX201218P01375000 | 2020-10-28 1:18PM EST | 1,375.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | 100 | 1,233 | 117.97% |
| SPX201218P01400000 | 2020-11-24 11:15AM EST | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 24,623 | 116.02% |
| SPX201218P01425000 | 2020-11-12 1:23PM EST | 1,425.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 8,744 | 114.06% |
| SPX201218P01450000 | 2020-11-23 9:30AM EST | 1,450.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13,322 | 111.72% |
| SPX201218P01475000 | 2020-11-25 9:33AM EST | 1,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,598 | 109.77% |
| SPX201218P01500000 | 2020-11-24 11:15AM EST | 1,500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 56,385 | 107.81% |
| SPX201218P01525000 | 2020-11-12 1:23PM EST | 1,525.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 9,726 | 105.86% |
| SPX201218P01550000 | 2020-11-20 12:15PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 5,917 | 103.91% |
| SPX201218P01575000 | 2020-11-18 9:30AM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 308 | 2,026 | 102.34% |
| SPX201218P01600000 | 2020-11-24 11:07AM EST | 1,600.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 22,167 | 100.00% |
| SPX201218P01625000 | 2020-11-23 10:17AM EST | 1,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 8,768 | 103.13% |
| SPX201218P01650000 | 2020-11-18 9:30AM EST | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 329 | 5,389 | 96.48% |
| SPX201218P01675000 | 2020-11-20 11:54AM EST | 1,675.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 49 | 1,570 | 99.41% |
| SPX201218P01700000 | 2020-11-30 9:30AM EST | 1,700.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 27,247 | 97.66% |
| SPX201218P01725000 | 2020-11-24 11:26AM EST | 1,725.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,192 | 95.70% |
| SPX201218P01750000 | 2020-11-25 3:48PM EST | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 294 | 21,671 | 89.45% |
| SPX201218P01775000 | 2020-11-24 11:26AM EST | 1,775.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3,834 | 92.19% |
| SPX201218P01800000 | 2020-11-20 11:41AM EST | 1,800.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 1 | 45,106 | 90.43% |
| SPX201218P01825000 | 2020-11-20 11:26AM EST | 1,825.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 51 | 4,494 | 88.67% |
| SPX201218P01850000 | 2020-11-20 11:21AM EST | 1,850.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 4 | 9,283 | 91.60% |
| SPX201218P01875000 | 2020-11-18 9:30AM EST | 1,875.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 530 | 6,361 | 87.89% |
| SPX201218P01900000 | 2020-11-27 12:52PM EST | 1,900.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 50 | 33,240 | 88.18% |
| SPX201218P01925000 | 2020-11-27 10:26AM EST | 1,925.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 6,309 | 86.52% |
| SPX201218P01950000 | 2020-11-18 9:30AM EST | 1,950.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 975 | 7,597 | 84.77% |
| SPX201218P01975000 | 2020-11-23 2:38PM EST | 1,975.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 40 | 3,380 | 83.20% |
| SPX201218P02000000 | 2020-11-27 12:57PM EST | 2,000.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 108,176 | 83.01% |
| SPX201218P02025000 | 2020-11-25 1:09PM EST | 2,025.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 150 | 4,772 | 82.52% |
| SPX201218P02050000 | 2020-11-25 3:49PM EST | 2,050.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 200 | 18,020 | 80.96% |
| SPX201218P02075000 | 2020-11-18 9:30AM EST | 2,075.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 845 | 3,931 | 79.30% |
| SPX201218P02100000 | 2020-11-27 11:00AM EST | 2,100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 36,579 | 78.71% |
| SPX201218P02125000 | 2020-11-27 12:52PM EST | 2,125.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 100 | 8,723 | 78.81% |
| SPX201218P02150000 | 2020-11-18 9:30AM EST | 2,150.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 1 | 17,588 | 76.37% |
| SPX201218P02175000 | 2020-11-30 11:12AM EST | 2,175.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 5 | 10,595 | 76.27% |
| SPX201218P02200000 | 2020-11-24 3:56PM EST | 2,200.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 20 | 44,782 | 74.66% |
| SPX201218P02225000 | 2020-11-30 11:45AM EST | 2,225.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 1 | 6,269 | 73.73% |
| SPX201218P02250000 | 2020-11-27 12:45PM EST | 2,250.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 38,385 | 72.71% |
| SPX201218P02275000 | 2020-11-18 10:57AM EST | 2,275.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 159 | 6,952 | 71.14% |
| SPX201218P02300000 | 2020-11-30 10:23AM EST | 2,300.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 1 | 47,273 | 70.61% |
| SPX201218P02325000 | 2020-11-25 1:21PM EST | 2,325.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 13 | 18,748 | 69.48% |
| SPX201218P02350000 | 2020-11-27 12:12PM EST | 2,350.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 30,225 | 68.36% |
| SPX201218P02375000 | 2020-11-25 3:56PM EST | 2,375.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 45 | 10,120 | 67.21% |
| SPX201218P02400000 | 2020-11-27 11:22AM EST | 2,400.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 34 | 65,501 | 66.04% |
| SPX201218P02425000 | 2020-11-25 1:21PM EST | 2,425.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 7 | 3,950 | 65.21% |
| SPX201218P02450000 | 2020-11-27 11:16AM EST | 2,450.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 23,653 | 64.31% |
| SPX201218P02475000 | 2020-11-25 1:21PM EST | 2,475.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 5 | 10,054 | 63.33% |
| SPX201218P02500000 | 2020-11-30 12:01PM EST | 2,500.00 | 0.70 | 0.55 | 0.70 | -0.04 | -5.41% | 14 | 87,304 | 62.06% |
| SPX201218P02525000 | 2020-11-25 1:21PM EST | 2,525.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 4 | 18,497 | 61.29% |
| SPX201218P02550000 | 2020-11-25 1:21PM EST | 2,550.00 | 0.80 | 0.65 | 0.80 | -0.05 | -5.88% | 5 | 24,750 | 59.99% |
| SPX201218P02575000 | 2020-11-30 9:59AM EST | 2,575.00 | 0.77 | 0.75 | 0.85 | -0.08 | -9.41% | 1 | 15,041 | 59.11% |
| SPX201218P02600000 | 2020-11-27 12:24PM EST | 2,600.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 51 | 52,342 | 57.79% |
| SPX201218P02625000 | 2020-11-23 2:02PM EST | 2,625.00 | 1.47 | 0.85 | 0.95 | 0.00 | - | 5 | 10,522 | 56.84% |
| SPX201218P02650000 | 2020-11-25 1:56PM EST | 2,650.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 21 | 23,157 | 55.84% |
| SPX201218P02675000 | 2020-11-25 1:21PM EST | 2,675.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 4 | 7,704 | 54.64% |
| SPX201218P02700000 | 2020-11-30 10:20AM EST | 2,700.00 | 1.00 | 1.05 | 1.15 | -0.24 | -19.35% | 25 | 69,544 | 53.58% |
| SPX201218P02725000 | 2020-11-20 2:02PM EST | 2,725.00 | 1.15 | 1.10 | 1.25 | -0.76 | -39.79% | 5 | 9,978 | 52.49% |
| SPX201218P02750000 | 2020-11-30 11:53AM EST | 2,750.00 | 1.20 | 1.20 | 1.35 | -0.05 | -4.00% | 28 | 37,742 | 51.50% |
| SPX201218P02775000 | 2020-11-25 1:21PM EST | 2,775.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 3 | 17,311 | 50.34% |
| SPX201218P02800000 | 2020-11-30 12:06PM EST | 2,800.00 | 1.45 | 1.40 | 1.45 | +0.15 | +11.54% | 306 | 69,926 | 49.28% |
| SPX201218P02825000 | 2020-11-27 11:49AM EST | 2,825.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 16,059 | 48.39% |
| SPX201218P02850000 | 2020-11-30 11:31AM EST | 2,850.00 | 1.75 | 1.60 | 1.75 | +0.10 | +6.06% | 200 | 34,992 | 47.44% |
| SPX201218P02875000 | 2020-11-24 10:38AM EST | 2,875.00 | 1.80 | 1.70 | 1.85 | -0.62 | -25.62% | 55 | 11,057 | 46.27% |
| SPX201218P02900000 | 2020-11-30 11:31AM EST | 2,900.00 | 2.05 | 1.85 | 2.00 | +0.05 | +2.50% | 2,208 | 54,272 | 45.23% |
| SPX201218P02925000 | 2020-11-30 10:47AM EST | 2,925.00 | 2.10 | 1.95 | 2.10 | +0.08 | +3.96% | 534 | 13,143 | 43.99% |
| SPX201218P02950000 | 2020-11-30 11:55AM EST | 2,950.00 | 2.15 | 2.15 | 2.30 | +0.05 | +2.38% | 9 | 35,027 | 43.03% |
| SPX201218P02975000 | 2020-11-27 12:22PM EST | 2,975.00 | 2.32 | 2.30 | 2.50 | -0.23 | -9.02% | 10 | 11,440 | 42.01% |
| SPX201218P03000000 | 2020-11-30 11:31AM EST | 3,000.00 | 2.70 | 2.50 | 2.70 | +0.05 | +1.89% | 114 | 106,752 | 40.94% |
| SPX201218P03025000 | 2020-11-30 12:11PM EST | 3,025.00 | 2.82 | 2.75 | 2.90 | +0.13 | +4.83% | 5 | 8,376 | 39.83% |
| SPX201218P03050000 | 2020-11-30 11:07AM EST | 3,050.00 | 2.98 | 2.95 | 3.20 | -0.22 | -6.88% | 839 | 33,558 | 38.88% |
| SPX201218P03075000 | 2020-11-27 12:18PM EST | 3,075.00 | 3.37 | 3.10 | 3.40 | 0.00 | - | 81 | 10,785 | 37.67% |
| SPX201218P03100000 | 2020-11-30 12:06PM EST | 3,100.00 | 3.69 | 3.60 | 3.80 | -0.11 | -2.89% | 1,027 | 61,520 | 36.79% |
| SPX201218P03125000 | 2020-11-27 12:51PM EST | 3,125.00 | 3.75 | 3.80 | 4.00 | 0.00 | - | 63 | 17,949 | 35.50% |
| SPX201218P03150000 | 2020-11-30 10:55AM EST | 3,150.00 | 4.60 | 4.30 | 4.50 | +0.42 | +10.05% | 1,305 | 29,957 | 34.62% |
| SPX201218P03175000 | 2020-11-30 9:44AM EST | 3,175.00 | 4.90 | 4.70 | 4.90 | +0.10 | +2.08% | 101 | 11,338 | 33.52% |
| SPX201218P03200000 | 2020-11-30 12:03PM EST | 3,200.00 | 5.60 | 5.40 | 5.60 | +0.45 | +8.74% | 3,469 | 46,357 | 32.72% |
| SPX201218P03225000 | 2020-11-30 10:34AM EST | 3,225.00 | 7.55 | 6.10 | 6.30 | +1.55 | +25.83% | 672 | 12,446 | 31.81% |
| SPX201218P03250000 | 2020-11-30 12:13PM EST | 3,250.00 | 6.77 | 6.80 | 7.10 | +0.01 | +0.15% | 1,655 | 49,113 | 30.89% |
| SPX201218P03275000 | 2020-11-30 11:36AM EST | 3,275.00 | 8.90 | 7.60 | 7.90 | +1.65 | +22.76% | 1,032 | 15,326 | 29.85% |
| SPX201218P03300000 | 2020-11-30 12:07PM EST | 3,300.00 | 9.17 | 8.70 | 9.00 | +0.32 | +3.62% | 2,072 | 66,050 | 28.97% |
| SPX201218P03350000 | 2020-11-30 11:49AM EST | 3,350.00 | 12.05 | 11.40 | 11.70 | +1.00 | +9.05% | 1,144 | 56,965 | 27.14% |
| SPX201218P03400000 | 2020-11-30 12:06PM EST | 3,400.00 | 16.15 | 15.80 | 16.10 | +1.19 | +7.95% | 2,044 | 50,075 | 25.69% |
| SPX201218P03500000 | 2020-11-30 12:06PM EST | 3,500.00 | 30.20 | 29.40 | 29.80 | +5.13 | +20.46% | 2,242 | 42,131 | 22.38% |
| SPX201218P03600000 | 2020-11-30 12:09PM EST | 3,600.00 | 59.00 | 57.30 | 57.90 | +12.43 | +26.69% | 1,255 | 26,239 | 19.40% |
| SPX201218P03700000 | 2020-11-24 1:41PM EST | 3,700.00 | 105.00 | 113.30 | 115.90 | +7.67 | +7.88% | 2 | 651 | 18.69% |
| SPX201218P03800000 | 2020-11-19 1:54PM EST | 3,800.00 | 182.53 | 198.00 | 201.00 | -56.57 | -23.66% | 1 | 328 | 20.86% |
| SPX201218P03900000 | 2020-11-09 12:05PM EST | 3,900.00 | 304.63 | 295.40 | 298.40 | 0.00 | - | 10 | 161 | 26.03% |
| SPX201218P04000000 | 2020-11-30 11:30AM EST | 4,000.00 | 399.80 | 394.50 | 397.50 | +33.80 | +9.23% | 10 | 17,184 | 31.37% |
| SPX201218P04100000 | 2020-11-27 1:05PM EST | 4,100.00 | 464.80 | 494.40 | 497.50 | 0.00 | - | 1 | 514 | 36.94% |
| SPX201218P04200000 | 2020-11-27 3:57AM EST | 4,200.00 | 563.88 | 594.30 | 597.30 | 0.00 | - | 1 | 517 | 42.00% |
© 2020 Verizon Media. All rights reserved.
