^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In the money
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-06-17 1:28PM EDT | 100.00 | 3,012.68 | 3,061.20 | 3,064.90 | 0.00 | - | 345 | 3,263 | 0.00% |
| SPX201218C00200000 | 2020-06-18 12:31PM EDT | 200.00 | 2,878.00 | 2,961.40 | 2,965.10 | 0.00 | - | 73 | 3,137 | 0.00% |
| SPX201218C00300000 | 2020-06-22 6:42PM EDT | 300.00 | 2,738.00 | 2,861.70 | 2,865.40 | 0.00 | - | 5 | 86 | 0.00% |
| SPX201218C00400000 | 2020-06-22 6:42PM EDT | 400.00 | 2,638.40 | 2,762.10 | 2,765.80 | 0.00 | - | 0 | 16 | 0.00% |
| SPX201218C00500000 | 2020-06-22 6:42PM EDT | 500.00 | 1,790.50 | 2,662.40 | 2,666.20 | 0.00 | - | 6 | 59 | 0.00% |
| SPX201218C00600000 | 2020-06-22 6:42PM EDT | 600.00 | 2,116.90 | 2,562.90 | 2,566.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX201218C00650000 | 2019-06-10 12:13AM EDT | 650.00 | 1,925.00 | 2,245.90 | 2,254.00 | 0.00 | - | 0 | 8 | 0.00% |
| SPX201218C00700000 | 2020-06-22 6:42PM EDT | 700.00 | 2,341.20 | 2,463.30 | 2,467.10 | 0.00 | - | 2 | 30 | 0.00% |
| SPX201218C00750000 | 2020-06-22 6:42PM EDT | 750.00 | 1,566.40 | 2,413.60 | 2,417.30 | 0.00 | - | 0 | 11 | 0.00% |
| SPX201218C00800000 | 2020-06-22 6:42PM EDT | 800.00 | 1,568.80 | 2,363.80 | 2,367.50 | 0.00 | - | 7 | 20 | 0.00% |
| SPX201218C00900000 | 2020-06-22 6:42PM EDT | 900.00 | 1,308.00 | 2,264.30 | 2,268.00 | 0.00 | - | 8 | 24 | 0.00% |
| SPX201218C00950000 | 2020-06-30 4:34PM EDT | 950.00 | 2,121.00 | 2,214.60 | 2,218.30 | +692.00 | +48.43% | 30 | 43 | 0.00% |
| SPX201218C01000000 | 2020-07-09 11:13AM EDT | 1,000.00 | 2,110.98 | 2,164.90 | 2,168.60 | +101.79 | +5.07% | 250 | 20,909 | 0.00% |
| SPX201218C01050000 | 2020-06-22 6:42PM EDT | 1,050.00 | 1,347.40 | 2,115.10 | 2,118.90 | 0.00 | - | 0 | 5 | 0.00% |
| SPX201218C01100000 | 2020-06-22 6:42PM EDT | 1,100.00 | 2,066.31 | 2,065.50 | 2,069.20 | 0.00 | - | 100 | 701 | 0.00% |
| SPX201218C01200000 | 2020-06-22 6:42PM EDT | 1,200.00 | 1,984.44 | 1,966.20 | 1,969.90 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-06-22 6:42PM EDT | 1,450.00 | 1,644.75 | 1,718.70 | 1,722.40 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-06-22 6:42PM EDT | 1,475.00 | 1,570.81 | 1,694.10 | 1,697.70 | 0.00 | - | 236 | 161 | 0.00% |
| SPX201218C01500000 | 2020-07-02 10:23AM EDT | 1,500.00 | 1,643.20 | 1,669.40 | 1,673.10 | +13.87 | +0.85% | 500 | 737 | 0.00% |
| SPX201218C01550000 | 2020-06-15 8:11AM EDT | 1,550.00 | 1,423.63 | 1,620.20 | 1,623.90 | 0.00 | - | 30 | 131 | 0.00% |
| SPX201218C01600000 | 2020-06-23 10:25AM EDT | 1,600.00 | 1,529.30 | 1,571.20 | 1,574.60 | 0.00 | - | 2 | 494 | 0.00% |
| SPX201218C01700000 | 2020-06-24 2:12PM EDT | 1,700.00 | 1,340.00 | 1,473.20 | 1,476.60 | 0.00 | - | 64 | 80 | 0.00% |
| SPX201218C01725000 | 2020-06-24 11:29AM EDT | 1,725.00 | 1,327.97 | 1,448.80 | 1,452.20 | 0.00 | - | 2 | 108 | 0.00% |
| SPX201218C01750000 | 2020-06-29 3:26PM EDT | 1,750.00 | 1,282.64 | 1,424.40 | 1,427.80 | +18.57 | +1.47% | 1 | 40 | 0.00% |
| SPX201218C01775000 | 2020-06-25 3:07PM EDT | 1,775.00 | 1,286.22 | 1,399.90 | 1,403.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX201218C01800000 | 2020-06-19 10:54AM EDT | 1,800.00 | 1,335.48 | 1,375.40 | 1,379.00 | 0.00 | - | 2 | 252 | 0.00% |
| SPX201218C01825000 | 2020-06-24 2:13PM EDT | 1,825.00 | 1,222.00 | 1,351.40 | 1,355.00 | 0.00 | - | 50 | 53 | 0.00% |
| SPX201218C01850000 | 2020-06-22 6:42PM EDT | 1,850.00 | 1,249.49 | 1,327.20 | 1,330.80 | 0.00 | - | 2 | 12 | 0.00% |
| SPX201218C01875000 | 2020-06-11 1:06PM EDT | 1,875.00 | 1,178.98 | 1,303.20 | 1,306.50 | 0.00 | - | 2 | 71 | 0.00% |
| SPX201218C01900000 | 2020-06-24 10:58AM EDT | 1,900.00 | 1,178.57 | 1,279.10 | 1,282.50 | 0.00 | - | 2 | 280 | 0.00% |
| SPX201218C01925000 | 2020-06-24 11:17AM EDT | 1,925.00 | 1,140.23 | 1,254.70 | 1,258.30 | 0.00 | - | 26 | 31 | 0.00% |
| SPX201218C01950000 | 2020-06-24 11:15AM EDT | 1,950.00 | 1,119.17 | 1,231.10 | 1,234.40 | 0.00 | - | 36 | 29 | 0.00% |
| SPX201218C01975000 | 2020-06-30 4:33PM EDT | 1,975.00 | 1,119.00 | 1,207.10 | 1,210.50 | -60.79 | -5.15% | 38 | 249 | 26.05% |
| SPX201218C02000000 | 2020-07-09 12:23PM EDT | 2,000.00 | 1,141.40 | 1,183.30 | 1,186.60 | +100.41 | +9.65% | 300 | 19,822 | 29.57% |
| SPX201218C02025000 | 2020-06-24 10:39AM EDT | 2,025.00 | 1,062.68 | 1,159.40 | 1,162.70 | 0.00 | - | 2 | 38 | 31.04% |
| SPX201218C02050000 | 2020-06-24 10:36AM EDT | 2,050.00 | 1,049.08 | 1,136.10 | 1,139.00 | 0.00 | - | 17 | 45 | 32.14% |
| SPX201218C02075000 | 2020-06-25 11:50AM EDT | 2,075.00 | 988.63 | 1,112.50 | 1,115.40 | 0.00 | - | 4 | 291 | 32.90% |
| SPX201218C02100000 | 2020-06-30 4:33PM EDT | 2,100.00 | 1,002.00 | 1,089.00 | 1,091.90 | +6.07 | +0.61% | 50 | 1,005 | 33.47% |
| SPX201218C02125000 | 2020-06-11 10:02AM EDT | 2,125.00 | 1,000.16 | 1,065.60 | 1,068.50 | 0.00 | - | 2 | 119 | 33.90% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 1,042.20 | 1,045.20 | +7.94 | +0.84% | 74 | 287 | 34.22% |
| SPX201218C02175000 | 2020-06-24 2:12PM EDT | 2,175.00 | 901.00 | 1,019.00 | 1,021.90 | 0.00 | - | 88 | 197 | 34.39% |
| SPX201218C02200000 | 2020-06-24 11:05AM EDT | 2,200.00 | 906.31 | 995.90 | 999.00 | 0.00 | - | 1 | 1,261 | 34.67% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 972.80 | 975.90 | 0.00 | - | 2 | 681 | 34.73% |
| SPX201218C02250000 | 2020-06-22 6:42PM EDT | 2,250.00 | 962.97 | 949.90 | 953.10 | 0.00 | - | 124 | 3,181 | 34.83% |
| SPX201218C02275000 | 2020-06-17 1:22PM EDT | 2,275.00 | 896.99 | 927.10 | 930.00 | 0.00 | - | 99 | 449 | 34.73% |
| SPX201218C02300000 | 2020-06-15 8:11AM EDT | 2,300.00 | 750.06 | 904.40 | 907.30 | 0.00 | - | 114 | 2,642 | 34.71% |
| SPX201218C02325000 | 2020-06-22 6:42PM EDT | 2,325.00 | 757.57 | 881.80 | 884.70 | 0.00 | - | 300 | 1,141 | 34.66% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 859.30 | 862.30 | 0.00 | - | 5 | 2,152 | 34.62% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 837.00 | 839.90 | 0.00 | - | 15 | 655 | 34.51% |
| SPX201218C02400000 | 2020-06-22 10:27AM EDT | 2,400.00 | 759.69 | 814.80 | 817.80 | 0.00 | - | 250 | 10,767 | 34.43% |
| SPX201218C02425000 | 2020-06-15 8:02AM EDT | 2,425.00 | 648.94 | 792.60 | 795.70 | 0.00 | - | 43 | 1,671 | 34.29% |
| SPX201218C02450000 | 2020-06-16 10:38AM EDT | 2,450.00 | 741.38 | 770.70 | 773.70 | 0.00 | - | 15 | 5,834 | 34.13% |
| SPX201218C02475000 | 2020-06-18 3:54PM EDT | 2,475.00 | 705.50 | 748.80 | 751.80 | 0.00 | - | 1 | 2,045 | 33.94% |
| SPX201218C02500000 | 2020-07-02 1:12PM EDT | 2,500.00 | 689.62 | 727.10 | 730.30 | -6.44 | -0.93% | 200 | 45,711 | 33.81% |
| SPX201218C02525000 | 2020-06-15 9:54AM EDT | 2,525.00 | 577.90 | 705.60 | 708.70 | 0.00 | - | 21 | 3,626 | 33.60% |
| SPX201218C02550000 | 2020-06-19 12:20PM EDT | 2,550.00 | 630.00 | 684.10 | 687.00 | 0.00 | - | 37 | 15,218 | 33.32% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 662.90 | 665.70 | 0.00 | - | 137 | 5,553 | 33.09% |
| SPX201218C02600000 | 2020-07-02 9:31AM EDT | 2,600.00 | 610.64 | 641.70 | 644.70 | +60.98 | +11.09% | 30 | 20,488 | 32.88% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 620.80 | 623.60 | -30.30 | -4.75% | 1 | 1,673 | 32.61% |
| SPX201218C02650000 | 2020-07-02 9:33AM EDT | 2,650.00 | 573.62 | 600.00 | 602.80 | -8.68 | -1.49% | 1 | 8,103 | 32.35% |
| SPX201218C02675000 | 2020-06-24 2:13PM EDT | 2,675.00 | 490.00 | 579.30 | 582.20 | 0.00 | - | 159 | 3,673 | 32.09% |
| SPX201218C02700000 | 2020-07-06 12:00PM EDT | 2,700.00 | 546.80 | 559.00 | 561.70 | +75.58 | +16.04% | 10 | 22,764 | 31.80% |
| SPX201218C02725000 | 2020-06-15 2:47PM EDT | 2,725.00 | 471.60 | 538.60 | 541.40 | 0.00 | - | 15 | 7,024 | 31.51% |
| SPX201218C02750000 | 2020-07-07 1:31PM EDT | 2,750.00 | 504.00 | 518.50 | 521.30 | +18.20 | +3.75% | 180 | 18,891 | 31.22% |
| SPX201218C02775000 | 2020-06-18 4:40AM EDT | 2,775.00 | 474.50 | 498.50 | 501.30 | 0.00 | - | 12 | 5,699 | 30.90% |
| SPX201218C02800000 | 2020-07-07 10:33AM EDT | 2,800.00 | 469.80 | 478.90 | 481.60 | +97.80 | +26.29% | 100 | 29,524 | 30.59% |
| SPX201218C02825000 | 2020-07-07 2:50PM EDT | 2,825.00 | 438.91 | 459.30 | 462.00 | +9.31 | +2.17% | 2 | 6,436 | 30.25% |
| SPX201218C02850000 | 2020-06-30 11:32AM EDT | 2,850.00 | 367.98 | 440.00 | 442.70 | -55.71 | -13.15% | 2 | 20,449 | 29.92% |
| SPX201218C02875000 | 2020-06-26 1:30PM EDT | 2,875.00 | 326.89 | 420.90 | 423.50 | 0.00 | - | 2 | 2,749 | 29.57% |
| SPX201218C02900000 | 2020-07-02 9:30AM EDT | 2,900.00 | 374.20 | 402.00 | 404.60 | +45.99 | +14.01% | 40 | 32,593 | 29.22% |
| SPX201218C02925000 | 2020-06-18 10:29AM EDT | 2,925.00 | 357.10 | 383.30 | 385.80 | 0.00 | - | 19 | 8,058 | 28.84% |
| SPX201218C02950000 | 2020-06-30 11:01AM EDT | 2,950.00 | 296.60 | 364.80 | 367.30 | +17.34 | +6.21% | 14 | 17,058 | 28.47% |
| SPX201218C02975000 | 2020-07-01 10:55AM EDT | 2,975.00 | 297.90 | 346.70 | 349.00 | +14.60 | +5.15% | 4 | 7,675 | 28.08% |
| SPX201218C03000000 | 2020-07-10 11:21AM EDT | 3,000.00 | 316.30 | 328.80 | 331.00 | +80.10 | +33.91% | 11 | 54,283 | 27.69% |
| SPX201218C03025000 | 2020-07-10 1:20PM EDT | 3,025.00 | 300.29 | 311.10 | 313.30 | +68.44 | +29.52% | 2 | 5,796 | 27.29% |
| SPX201218C03050000 | 2020-07-09 11:04AM EDT | 3,050.00 | 260.33 | 293.70 | 295.80 | +48.48 | +22.88% | 6 | 19,924 | 26.88% |
| SPX201218C03075000 | 2020-07-10 3:32PM EDT | 3,075.00 | 275.47 | 276.50 | 278.60 | +50.65 | +22.53% | 2 | 7,386 | 26.46% |
| SPX201218C03100000 | 2020-07-10 12:18PM EDT | 3,100.00 | 250.87 | 259.80 | 261.80 | +64.70 | +34.75% | 10 | 38,911 | 26.04% |
| SPX201218C03125000 | 2020-07-10 12:18PM EDT | 3,125.00 | 234.77 | 243.50 | 245.00 | +61.27 | +35.31% | 110 | 8,914 | 25.58% |
| SPX201218C03150000 | 2020-07-10 3:35PM EDT | 3,150.00 | 227.08 | 227.40 | 228.80 | +67.48 | +42.28% | 2 | 21,297 | 25.14% |
| SPX201218C03175000 | 2020-07-10 3:35PM EDT | 3,175.00 | 211.33 | 211.60 | 213.00 | +8.43 | +4.15% | 4 | 5,380 | 24.70% |
| SPX201218C03200000 | 2020-07-10 3:49PM EDT | 3,200.00 | 196.09 | 196.20 | 197.60 | +65.95 | +50.68% | 266 | 33,760 | 24.25% |
| SPX201218C03250000 | 2020-07-10 2:38PM EDT | 3,250.00 | 166.49 | 166.60 | 167.80 | +63.19 | +61.17% | 15 | 19,863 | 23.31% |
| SPX201218C03275000 | 2020-07-10 2:38PM EDT | 3,275.00 | 148.80 | 152.60 | 153.70 | +51.60 | +53.09% | 15 | 3,265 | 22.85% |
| SPX201218C03300000 | 2020-07-10 3:47PM EDT | 3,300.00 | 138.72 | 139.00 | 140.10 | +56.15 | +68.00% | 562 | 38,201 | 22.38% |
| SPX201218C03350000 | 2020-07-10 4:02PM EDT | 3,350.00 | 113.09 | 113.60 | 114.60 | +47.89 | +73.45% | 275 | 17,317 | 21.45% |
| SPX201218C03400000 | 2020-07-10 4:03PM EDT | 3,400.00 | 90.70 | 90.70 | 91.70 | +39.05 | +75.61% | 367 | 35,926 | 20.54% |
| SPX201218C03500000 | 2020-07-10 4:12PM EDT | 3,500.00 | 54.50 | 54.40 | 55.20 | +26.50 | +94.64% | 664 | 29,354 | 18.96% |
| SPX201218C03600000 | 2020-07-10 12:38PM EDT | 3,600.00 | 28.20 | 30.80 | 31.50 | +11.26 | +66.47% | 157 | 22,975 | 17.87% |
| SPX201218C03700000 | 2020-07-10 10:43AM EDT | 3,700.00 | 16.78 | 17.80 | 18.40 | +6.73 | +66.97% | 21 | 14,684 | 17.46% |
| SPX201218C03800000 | 2020-07-10 2:36PM EDT | 3,800.00 | 10.80 | 10.80 | 11.30 | +4.50 | +71.43% | 86 | 14,500 | 17.48% |
| SPX201218C03900000 | 2020-07-10 4:00PM EDT | 3,900.00 | 6.90 | 6.80 | 7.30 | +2.50 | +56.82% | 7 | 7,223 | 17.76% |
| SPX201218C04000000 | 2020-07-10 1:42PM EDT | 4,000.00 | 4.42 | 4.50 | 4.90 | +1.40 | +46.36% | 10 | 7,952 | 18.16% |
| SPX201218C04100000 | 2020-07-10 2:03PM EDT | 4,100.00 | 3.11 | 3.10 | 3.50 | +0.81 | +35.22% | 3 | 2,142 | 18.71% |
| SPX201218C04200000 | 2020-07-08 9:30AM EDT | 4,200.00 | 1.85 | 2.25 | 2.50 | +0.05 | +2.78% | 60 | 2,021 | 19.22% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-07-02 10:00AM EDT | 100.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 20,640 | 154.69% |
| SPX201218P00200000 | 2020-07-10 10:22AM EDT | 200.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 6,958 | 130.86% |
| SPX201218P00300000 | 2020-07-10 2:28PM EDT | 300.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 2 | 5,626 | 115.43% |
| SPX201218P00400000 | 2020-07-10 3:38PM EDT | 400.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 3 | 7,169 | 107.37% |
| SPX201218P00500000 | 2020-07-10 10:43AM EDT | 500.00 | 0.70 | 0.60 | 0.65 | -0.35 | -33.33% | 2 | 7,015 | 99.88% |
| SPX201218P00600000 | 2020-07-09 3:52PM EDT | 600.00 | 1.00 | 0.85 | 0.95 | -0.35 | -25.93% | 1,000 | 26,253 | 93.41% |
| SPX201218P00650000 | 2020-07-09 3:48PM EDT | 650.00 | 1.15 | 0.95 | 1.15 | -0.75 | -39.47% | 62 | 3,009 | 90.43% |
| SPX201218P00700000 | 2020-07-09 3:48PM EDT | 700.00 | 1.30 | 1.10 | 1.30 | -0.80 | -38.10% | 62 | 14,508 | 87.52% |
| SPX201218P00750000 | 2020-07-01 10:12AM EDT | 750.00 | 1.80 | 1.25 | 1.45 | -0.35 | -16.28% | 138 | 8,545 | 84.69% |
| SPX201218P00800000 | 2020-06-29 9:32AM EDT | 800.00 | 2.57 | 1.40 | 1.65 | +0.37 | +16.82% | 350 | 18,531 | 82.12% |
| SPX201218P00850000 | 2020-06-18 3:02PM EDT | 850.00 | 2.65 | 1.55 | 1.80 | 0.00 | - | 40 | 2,002 | 79.47% |
| SPX201218P00900000 | 2020-07-02 10:00AM EDT | 900.00 | 2.30 | 1.75 | 2.00 | -0.55 | -19.30% | 4 | 12,912 | 77.15% |
| SPX201218P00950000 | 2020-07-10 12:55PM EDT | 950.00 | 2.19 | 1.95 | 2.20 | -1.11 | -33.64% | 700 | 1,105 | 74.87% |
| SPX201218P01000000 | 2020-07-10 1:59PM EDT | 1,000.00 | 2.25 | 2.20 | 2.45 | -1.85 | -45.12% | 10,700 | 59,576 | 72.83% |
| SPX201218P01050000 | 2020-06-19 10:25AM EDT | 1,050.00 | 3.88 | 2.45 | 2.70 | 0.00 | - | 3 | 926 | 70.79% |
| SPX201218P01100000 | 2020-07-02 2:01PM EDT | 1,100.00 | 3.10 | 2.70 | 2.90 | -1.23 | -28.41% | 65 | 15,257 | 68.70% |
| SPX201218P01150000 | 2020-06-29 2:29PM EDT | 1,150.00 | 5.00 | 3.00 | 3.20 | 0.00 | - | 215 | 4,212 | 66.85% |
| SPX201218P01200000 | 2020-07-10 12:14PM EDT | 1,200.00 | 3.48 | 3.30 | 3.50 | -2.92 | -45.63% | 1 | 24,573 | 65.01% |
| SPX201218P01225000 | 2020-06-29 3:01PM EDT | 1,225.00 | 5.80 | 3.40 | 3.60 | -0.80 | -12.12% | 297 | 1,877 | 63.98% |
| SPX201218P01250000 | 2020-07-09 3:24PM EDT | 1,250.00 | 4.00 | 3.60 | 3.80 | -2.90 | -42.03% | 30 | 8,877 | 63.18% |
| SPX201218P01275000 | 2020-07-01 3:23PM EDT | 1,275.00 | 5.10 | 3.80 | 4.00 | -2.00 | -28.17% | 156 | 861 | 62.38% |
| SPX201218P01300000 | 2020-07-10 2:24PM EDT | 1,300.00 | 4.10 | 4.00 | 4.20 | -2.80 | -40.58% | 1,067 | 23,939 | 61.58% |
| SPX201218P01325000 | 2020-06-30 8:32AM EDT | 1,325.00 | 6.90 | 4.20 | 4.50 | -0.20 | -2.82% | 20 | 3,409 | 60.87% |
| SPX201218P01350000 | 2020-06-29 2:47PM EDT | 1,350.00 | 7.35 | 4.40 | 4.70 | -0.21 | -2.78% | 2,100 | 9,723 | 60.05% |
| SPX201218P01375000 | 2020-07-08 1:18PM EDT | 1,375.00 | 5.20 | 4.60 | 4.90 | -3.40 | -39.53% | 990 | 1,101 | 59.23% |
| SPX201218P01400000 | 2020-07-10 12:57PM EDT | 1,400.00 | 5.00 | 4.80 | 5.20 | -4.30 | -46.24% | 5 | 21,637 | 58.49% |
| SPX201218P01425000 | 2020-07-02 1:51PM EDT | 1,425.00 | 5.50 | 5.10 | 5.40 | -4.20 | -43.30% | 300 | 1,534 | 57.75% |
| SPX201218P01450000 | 2020-07-07 10:31AM EDT | 1,450.00 | 5.60 | 5.30 | 5.70 | -4.60 | -45.10% | 885 | 10,630 | 57.00% |
| SPX201218P01475000 | 2020-07-01 1:52PM EDT | 1,475.00 | 7.30 | 5.60 | 6.00 | -3.50 | -32.41% | 140 | 3,951 | 56.32% |
| SPX201218P01500000 | 2020-07-10 3:54PM EDT | 1,500.00 | 6.30 | 6.00 | 6.30 | -5.10 | -44.74% | 17 | 49,929 | 55.70% |
| SPX201218P01525000 | 2020-07-06 3:47PM EDT | 1,525.00 | 6.60 | 6.20 | 6.60 | -4.40 | -40.00% | 750 | 1,534 | 54.92% |
| SPX201218P01550000 | 2020-07-09 3:18PM EDT | 1,550.00 | 6.98 | 6.50 | 6.90 | -5.72 | -45.04% | 20 | 6,072 | 54.21% |
| SPX201218P01575000 | 2020-06-29 9:00AM EDT | 1,575.00 | 12.50 | 6.90 | 7.30 | -0.20 | -1.57% | 24 | 1,429 | 53.62% |
| SPX201218P01600000 | 2020-07-10 12:11PM EDT | 1,600.00 | 7.70 | 7.30 | 7.70 | -6.80 | -46.90% | 40 | 16,381 | 53.01% |
| SPX201218P01625000 | 2020-07-09 3:50PM EDT | 1,625.00 | 8.30 | 7.70 | 8.10 | -4.40 | -34.65% | 173 | 2,486 | 52.38% |
| SPX201218P01650000 | 2020-07-10 4:12PM EDT | 1,650.00 | 8.25 | 8.20 | 8.50 | -5.92 | -41.78% | 1,040 | 3,299 | 51.79% |
| SPX201218P01675000 | 2020-07-09 9:38AM EDT | 1,675.00 | 9.00 | 8.60 | 9.00 | -6.70 | -42.68% | 30 | 773 | 51.19% |
| SPX201218P01700000 | 2020-07-09 3:18PM EDT | 1,700.00 | 9.66 | 9.10 | 9.50 | -7.44 | -43.51% | 11 | 20,232 | 50.62% |
| SPX201218P01725000 | 2020-07-09 1:58PM EDT | 1,725.00 | 11.00 | 9.70 | 10.10 | -5.40 | -32.93% | 66 | 1,650 | 50.12% |
| SPX201218P01750000 | 2020-07-10 10:11AM EDT | 1,750.00 | 11.36 | 10.30 | 10.70 | -7.14 | -38.59% | 1 | 9,794 | 49.77% |
| SPX201218P01775000 | 2020-07-09 10:58AM EDT | 1,775.00 | 13.26 | 10.90 | 11.30 | -6.54 | -33.03% | 8 | 2,841 | 49.22% |
| SPX201218P01800000 | 2020-07-10 4:07PM EDT | 1,800.00 | 11.80 | 11.50 | 12.00 | -10.60 | -47.32% | 205 | 36,055 | 48.73% |
| SPX201218P01825000 | 2020-07-06 9:48AM EDT | 1,825.00 | 12.20 | 12.20 | 12.70 | -9.74 | -44.39% | 150 | 3,221 | 48.21% |
| SPX201218P01850000 | 2020-07-10 10:08AM EDT | 1,850.00 | 15.00 | 13.00 | 13.50 | -10.45 | -41.06% | 326 | 6,561 | 47.75% |
| SPX201218P01875000 | 2020-07-01 8:30AM EDT | 1,875.00 | 19.00 | 13.80 | 14.30 | -4.62 | -19.56% | 5 | 4,113 | 47.26% |
| SPX201218P01900000 | 2020-07-10 4:02PM EDT | 1,900.00 | 15.15 | 14.70 | 15.20 | -13.15 | -46.47% | 436 | 34,996 | 46.81% |
| SPX201218P01925000 | 2020-07-09 1:03PM EDT | 1,925.00 | 17.35 | 15.70 | 16.20 | -7.99 | -31.53% | 10 | 4,704 | 46.39% |
| SPX201218P01950000 | 2020-07-10 4:00PM EDT | 1,950.00 | 16.90 | 16.70 | 17.20 | -16.82 | -49.88% | 50 | 7,132 | 45.95% |
| SPX201218P01975000 | 2020-07-09 12:27PM EDT | 1,975.00 | 20.46 | 17.70 | 18.20 | -10.94 | -34.84% | 5 | 1,830 | 45.48% |
| SPX201218P02000000 | 2020-07-10 12:55PM EDT | 2,000.00 | 19.30 | 19.10 | 19.40 | -14.70 | -43.24% | 63 | 70,067 | 45.09% |
| SPX201218P02025000 | 2020-07-09 3:51PM EDT | 2,025.00 | 22.29 | 20.10 | 20.60 | -15.21 | -40.56% | 3 | 4,280 | 44.67% |
| SPX201218P02050000 | 2020-07-10 1:15PM EDT | 2,050.00 | 23.00 | 21.40 | 21.80 | -17.80 | -43.63% | 995 | 17,567 | 44.22% |
| SPX201218P02075000 | 2020-07-10 1:01PM EDT | 2,075.00 | 24.60 | 22.70 | 23.20 | -18.70 | -43.19% | 79 | 3,236 | 43.84% |
| SPX201218P02100000 | 2020-07-09 3:16PM EDT | 2,100.00 | 26.00 | 24.20 | 24.60 | -17.00 | -39.53% | 47 | 39,695 | 43.42% |
| SPX201218P02125000 | 2020-07-10 4:14PM EDT | 2,125.00 | 26.05 | 25.70 | 26.20 | -21.65 | -45.39% | 161 | 8,461 | 43.07% |
| SPX201218P02150000 | 2020-07-09 10:06AM EDT | 2,150.00 | 28.10 | 27.40 | 27.80 | -15.70 | -35.84% | 27 | 17,650 | 42.67% |
| SPX201218P02175000 | 2020-07-08 3:25PM EDT | 2,175.00 | 31.08 | 29.10 | 29.60 | -17.62 | -36.18% | 269 | 9,481 | 42.33% |
| SPX201218P02200000 | 2020-07-10 9:47AM EDT | 2,200.00 | 34.00 | 30.90 | 31.50 | -22.80 | -40.14% | 11 | 43,408 | 41.98% |
| SPX201218P02225000 | 2020-07-06 12:27PM EDT | 2,225.00 | 33.44 | 32.80 | 33.40 | -25.76 | -43.51% | 36 | 4,322 | 41.61% |
| SPX201218P02250000 | 2020-07-09 4:41AM EDT | 2,250.00 | 36.40 | 34.80 | 35.50 | -23.75 | -39.48% | 20 | 25,395 | 41.27% |
| SPX201218P02275000 | 2020-07-02 9:35AM EDT | 2,275.00 | 38.08 | 36.90 | 37.70 | -26.52 | -41.05% | 40 | 7,082 | 40.92% |
| SPX201218P02300000 | 2020-07-10 2:14PM EDT | 2,300.00 | 41.28 | 39.20 | 39.90 | -26.72 | -39.29% | 50 | 35,462 | 40.55% |
| SPX201218P02325000 | 2020-07-10 2:14PM EDT | 2,325.00 | 43.73 | 41.50 | 42.30 | -27.07 | -38.23% | 46 | 15,409 | 40.20% |
| SPX201218P02350000 | 2020-07-09 12:20PM EDT | 2,350.00 | 50.70 | 44.00 | 44.80 | -27.75 | -35.37% | 15 | 23,367 | 39.85% |
| SPX201218P02375000 | 2020-07-08 2:12PM EDT | 2,375.00 | 53.20 | 46.60 | 47.40 | -26.92 | -33.60% | 25 | 9,127 | 39.49% |
| SPX201218P02400000 | 2020-07-10 4:04PM EDT | 2,400.00 | 50.05 | 49.30 | 50.10 | -34.15 | -40.56% | 40 | 57,732 | 39.13% |
| SPX201218P02425000 | 2020-07-10 10:10AM EDT | 2,425.00 | 59.40 | 52.10 | 53.00 | -29.06 | -32.85% | 9 | 3,549 | 38.79% |
| SPX201218P02450000 | 2020-07-10 12:26PM EDT | 2,450.00 | 60.21 | 55.10 | 56.00 | -30.39 | -33.54% | 70 | 21,223 | 38.43% |
| SPX201218P02475000 | 2020-07-09 1:03PM EDT | 2,475.00 | 64.94 | 58.20 | 59.10 | -34.06 | -34.40% | 38 | 10,138 | 38.07% |
| SPX201218P02500000 | 2020-07-10 3:59PM EDT | 2,500.00 | 62.42 | 61.50 | 62.40 | -42.48 | -40.50% | 788 | 76,968 | 37.72% |
| SPX201218P02525000 | 2020-07-10 3:57PM EDT | 2,525.00 | 66.70 | 64.90 | 65.80 | -26.87 | -28.72% | 304 | 20,232 | 37.36% |
| SPX201218P02550000 | 2020-07-10 10:08AM EDT | 2,550.00 | 79.22 | 68.40 | 69.30 | -31.78 | -28.63% | 342 | 24,714 | 36.99% |
| SPX201218P02575000 | 2020-07-08 11:09AM EDT | 2,575.00 | 80.90 | 72.10 | 73.00 | -40.18 | -33.18% | 1 | 10,111 | 36.63% |
| SPX201218P02600000 | 2020-07-10 3:36PM EDT | 2,600.00 | 77.00 | 75.90 | 76.90 | -51.24 | -39.96% | 125 | 35,386 | 36.27% |
| SPX201218P02625000 | 2020-07-08 3:28PM EDT | 2,625.00 | 85.20 | 79.90 | 80.90 | -46.08 | -35.10% | 31 | 9,912 | 35.90% |
| SPX201218P02650000 | 2020-07-10 12:53PM EDT | 2,650.00 | 90.20 | 84.10 | 85.00 | -44.89 | -33.23% | 13 | 24,571 | 35.52% |
| SPX201218P02675000 | 2020-07-10 4:02PM EDT | 2,675.00 | 89.75 | 88.50 | 89.40 | -46.58 | -34.17% | 20 | 6,734 | 35.15% |
| SPX201218P02700000 | 2020-07-10 2:19PM EDT | 2,700.00 | 97.90 | 92.90 | 93.90 | -55.39 | -36.13% | 107 | 48,082 | 34.78% |
| SPX201218P02725000 | 2020-07-09 3:51PM EDT | 2,725.00 | 107.81 | 97.60 | 98.50 | -42.79 | -28.41% | 59 | 9,424 | 34.38% |
| SPX201218P02750000 | 2020-07-10 4:04PM EDT | 2,750.00 | 103.45 | 102.40 | 103.40 | -60.55 | -36.92% | 353 | 32,554 | 34.00% |
| SPX201218P02775000 | 2020-07-10 4:14PM EDT | 2,775.00 | 108.17 | 107.40 | 108.40 | -45.03 | -29.39% | 116 | 15,475 | 33.61% |
| SPX201218P02800000 | 2020-07-10 4:06PM EDT | 2,800.00 | 113.60 | 112.70 | 113.60 | -64.40 | -36.18% | 81 | 45,330 | 33.21% |
| SPX201218P02825000 | 2020-07-10 3:30PM EDT | 2,825.00 | 121.18 | 118.10 | 119.10 | -57.12 | -32.04% | 79 | 16,106 | 32.83% |
| SPX201218P02850000 | 2020-07-10 1:21PM EDT | 2,850.00 | 132.40 | 123.60 | 124.70 | -57.80 | -30.39% | 870 | 27,172 | 32.42% |
| SPX201218P02875000 | 2020-07-10 3:10PM EDT | 2,875.00 | 134.35 | 129.40 | 130.50 | -67.65 | -33.49% | 1 | 8,457 | 32.01% |
| SPX201218P02900000 | 2020-07-10 3:10PM EDT | 2,900.00 | 140.60 | 135.50 | 136.60 | -68.40 | -32.73% | 1,720 | 45,496 | 31.61% |
| SPX201218P02925000 | 2020-07-09 9:30AM EDT | 2,925.00 | 144.50 | 141.70 | 142.90 | -53.81 | -27.13% | 1 | 7,269 | 31.19% |
| SPX201218P02950000 | 2020-07-10 3:39PM EDT | 2,950.00 | 150.40 | 148.20 | 149.40 | -69.80 | -31.70% | 30 | 20,187 | 30.77% |
| SPX201218P02975000 | 2020-07-09 2:46PM EDT | 2,975.00 | 168.99 | 154.80 | 156.10 | -58.54 | -25.73% | 4 | 11,021 | 30.34% |
| SPX201218P03000000 | 2020-07-10 4:14PM EDT | 3,000.00 | 162.79 | 161.80 | 163.10 | -75.04 | -31.55% | 1,440 | 40,945 | 29.91% |
| SPX201218P03025000 | 2020-07-09 3:21PM EDT | 3,025.00 | 182.20 | 169.00 | 170.30 | -71.06 | -28.06% | 12 | 4,428 | 29.47% |
| SPX201218P03050000 | 2020-07-10 1:56PM EDT | 3,050.00 | 184.00 | 176.50 | 177.90 | -77.30 | -29.58% | 635 | 15,267 | 29.04% |
| SPX201218P03075000 | 2020-07-09 2:43PM EDT | 3,075.00 | 200.48 | 184.30 | 185.70 | -81.03 | -28.78% | 8 | 2,817 | 28.59% |
| SPX201218P03100000 | 2020-07-09 2:02PM EDT | 3,100.00 | 201.00 | 192.40 | 193.80 | -78.75 | -28.15% | 900 | 46,465 | 28.14% |
| SPX201218P03125000 | 2020-07-10 3:17PM EDT | 3,125.00 | 205.98 | 200.90 | 202.30 | -48.55 | -19.07% | 101 | 6,860 | 27.69% |
| SPX201218P03150000 | 2020-07-10 3:25PM EDT | 3,150.00 | 211.67 | 209.60 | 211.40 | -91.93 | -30.28% | 15 | 15,268 | 27.27% |
| SPX201218P03175000 | 2020-07-09 10:16AM EDT | 3,175.00 | 232.25 | 218.80 | 220.50 | -92.71 | -28.53% | 4 | 2,261 | 26.81% |
| SPX201218P03200000 | 2020-07-10 3:49PM EDT | 3,200.00 | 232.50 | 228.30 | 230.00 | -105.15 | -31.14% | 256 | 20,609 | 26.34% |
| SPX201218P03225000 | 2020-07-08 2:32PM EDT | 3,225.00 | 259.12 | 238.30 | 239.90 | -83.34 | -24.34% | 2 | 6,724 | 25.87% |
| SPX201218P03250000 | 2020-07-10 10:43AM EDT | 3,250.00 | 266.90 | 248.70 | 250.30 | -89.16 | -25.04% | 20 | 11,323 | 25.41% |
| SPX201218P03275000 | 2020-07-10 1:49PM EDT | 3,275.00 | 269.90 | 259.60 | 261.20 | -94.89 | -26.01% | 20 | 2,519 | 24.95% |
| SPX201218P03300000 | 2020-07-09 10:59AM EDT | 3,300.00 | 308.79 | 270.90 | 272.60 | -86.85 | -21.95% | 2 | 8,730 | 24.50% |
| SPX201218P03350000 | 2020-07-10 3:42PM EDT | 3,350.00 | 300.88 | 294.40 | 297.20 | -74.44 | -19.83% | 4 | 5,229 | 23.63% |
| SPX201218P03400000 | 2020-07-02 10:31AM EDT | 3,400.00 | 347.00 | 321.30 | 324.30 | -87.57 | -20.15% | 1 | 1,709 | 22.81% |
| SPX201218P03500000 | 2020-07-09 12:01PM EDT | 3,500.00 | 431.46 | 384.70 | 387.80 | -23.18 | -5.10% | 2 | 7,125 | 21.54% |
| SPX201218P03600000 | 2020-06-30 9:55AM EDT | 3,600.00 | 580.10 | 461.00 | 464.10 | +46.90 | +8.80% | 250 | 360 | 21.00% |
| SPX201218P03700000 | 2020-06-30 4:34PM EDT | 3,700.00 | 638.00 | 547.80 | 551.20 | -51.21 | -7.43% | 21 | 512 | 21.37% |
| SPX201218P03800000 | 2020-06-24 9:36AM EDT | 3,800.00 | 716.74 | 640.80 | 644.10 | 0.00 | - | 1 | 56 | 22.29% |
| SPX201218P03900000 | 2020-07-09 12:05PM EDT | 3,900.00 | 786.07 | 736.30 | 740.00 | +79.05 | +11.18% | 2 | 93 | 23.52% |
| SPX201218P04000000 | 2020-07-07 3:58PM EDT | 4,000.00 | 876.30 | 833.80 | 837.50 | -9.45 | -1.07% | 1 | 74 | 24.91% |
| SPX201218P04100000 | 2020-06-22 6:43PM EDT | 4,100.00 | 1,160.07 | 932.20 | 935.90 | 0.00 | - | 1 | 513 | 26.38% |
| SPX201218P04200000 | 2020-06-22 6:43PM EDT | 4,200.00 | 1,381.95 | 1,031.10 | 1,034.80 | 0.00 | - | 500 | 514 | 27.86% |
© 2020 Verizon Media. All rights reserved.