^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,061.203,064.900.00-3453,2630.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,961.402,965.100.00-733,1370.00%
SPX201218C003000002020-06-22 6:42PM EDT300.002,738.002,861.702,865.400.00-5860.00%
SPX201218C004000002020-06-22 6:42PM EDT400.002,638.402,762.102,765.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,662.402,666.200.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,562.902,566.600.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-22 6:42PM EDT700.002,341.202,463.302,467.100.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,413.602,417.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,363.802,367.500.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,264.302,268.000.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,214.602,218.30+692.00+48.43%30430.00%
SPX201218C010000002020-07-09 11:13AM EDT1,000.002,110.982,164.902,168.60+101.79+5.07%25020,9090.00%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.402,115.102,118.900.00-050.00%
SPX201218C011000002020-06-22 6:42PM EDT1,100.002,066.312,065.502,069.200.00-1007010.00%
SPX201218C012000002020-06-22 6:42PM EDT1,200.001,984.441,966.201,969.900.00-50700.00%
SPX201218C014500002020-06-22 6:42PM EDT1,450.001,644.751,718.701,722.400.00-323360.00%
SPX201218C014750002020-06-22 6:42PM EDT1,475.001,570.811,694.101,697.700.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,669.401,673.10+13.87+0.85%5007370.00%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,620.201,623.900.00-301310.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,571.201,574.600.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,473.201,476.600.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,448.801,452.200.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,424.401,427.80+18.57+1.47%1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,399.901,403.300.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,375.401,379.000.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,351.401,355.000.00-50530.00%
SPX201218C018500002020-06-22 6:42PM EDT1,850.001,249.491,327.201,330.800.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,303.201,306.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,279.101,282.500.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,254.701,258.300.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,231.101,234.400.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,207.101,210.50-60.79-5.15%3824926.05%
SPX201218C020000002020-07-09 12:23PM EDT2,000.001,141.401,183.301,186.60+100.41+9.65%30019,82229.57%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,159.401,162.700.00-23831.04%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,136.101,139.000.00-174532.14%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,112.501,115.400.00-429132.90%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,089.001,091.90+6.07+0.61%501,00533.47%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.161,065.601,068.500.00-211933.90%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,042.201,045.20+7.94+0.84%7428734.22%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,019.001,021.900.00-8819734.39%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31995.90999.000.00-11,26134.67%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33972.80975.900.00-268134.73%
SPX201218C022500002020-06-22 6:42PM EDT2,250.00962.97949.90953.100.00-1243,18134.83%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99927.10930.000.00-9944934.73%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06904.40907.300.00-1142,64234.71%
SPX201218C023250002020-06-22 6:42PM EDT2,325.00757.57881.80884.700.00-3001,14134.66%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37859.30862.300.00-52,15234.62%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64837.00839.900.00-1565534.51%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69814.80817.800.00-25010,76734.43%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94792.60795.700.00-431,67134.29%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38770.70773.700.00-155,83434.13%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50748.80751.800.00-12,04533.94%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62727.10730.30-6.44-0.93%20045,71133.81%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90705.60708.700.00-213,62633.60%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00684.10687.000.00-3715,21833.32%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50662.90665.700.00-1375,55333.09%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64641.70644.70+60.98+11.09%3020,48832.88%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00620.80623.60-30.30-4.75%11,67332.61%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62600.00602.80-8.68-1.49%18,10332.35%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00579.30582.200.00-1593,67332.09%
SPX201218C027000002020-07-06 12:00PM EDT2,700.00546.80559.00561.70+75.58+16.04%1022,76431.80%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60538.60541.400.00-157,02431.51%
SPX201218C027500002020-07-07 1:31PM EDT2,750.00504.00518.50521.30+18.20+3.75%18018,89131.22%
SPX201218C027750002020-06-18 4:40AM EDT2,775.00474.50498.50501.300.00-125,69930.90%
SPX201218C028000002020-07-07 10:33AM EDT2,800.00469.80478.90481.60+97.80+26.29%10029,52430.59%
SPX201218C028250002020-07-07 2:50PM EDT2,825.00438.91459.30462.00+9.31+2.17%26,43630.25%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98440.00442.70-55.71-13.15%220,44929.92%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89420.90423.500.00-22,74929.57%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20402.00404.60+45.99+14.01%4032,59329.22%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10383.30385.800.00-198,05828.84%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60364.80367.30+17.34+6.21%1417,05828.47%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90346.70349.00+14.60+5.15%47,67528.08%
SPX201218C030000002020-07-10 11:21AM EDT3,000.00316.30328.80331.00+80.10+33.91%1154,28327.69%
SPX201218C030250002020-07-10 1:20PM EDT3,025.00300.29311.10313.30+68.44+29.52%25,79627.29%
SPX201218C030500002020-07-09 11:04AM EDT3,050.00260.33293.70295.80+48.48+22.88%619,92426.88%
SPX201218C030750002020-07-10 3:32PM EDT3,075.00275.47276.50278.60+50.65+22.53%27,38626.46%
SPX201218C031000002020-07-10 12:18PM EDT3,100.00250.87259.80261.80+64.70+34.75%1038,91126.04%
SPX201218C031250002020-07-10 12:18PM EDT3,125.00234.77243.50245.00+61.27+35.31%1108,91425.58%
SPX201218C031500002020-07-10 3:35PM EDT3,150.00227.08227.40228.80+67.48+42.28%221,29725.14%
SPX201218C031750002020-07-10 3:35PM EDT3,175.00211.33211.60213.00+8.43+4.15%45,38024.70%
SPX201218C032000002020-07-10 3:49PM EDT3,200.00196.09196.20197.60+65.95+50.68%26633,76024.25%
SPX201218C032500002020-07-10 2:38PM EDT3,250.00166.49166.60167.80+63.19+61.17%1519,86323.31%
SPX201218C032750002020-07-10 2:38PM EDT3,275.00148.80152.60153.70+51.60+53.09%153,26522.85%
SPX201218C033000002020-07-10 3:47PM EDT3,300.00138.72139.00140.10+56.15+68.00%56238,20122.38%
SPX201218C033500002020-07-10 4:02PM EDT3,350.00113.09113.60114.60+47.89+73.45%27517,31721.45%
SPX201218C034000002020-07-10 4:03PM EDT3,400.0090.7090.7091.70+39.05+75.61%36735,92620.54%
SPX201218C035000002020-07-10 4:12PM EDT3,500.0054.5054.4055.20+26.50+94.64%66429,35418.96%
SPX201218C036000002020-07-10 12:38PM EDT3,600.0028.2030.8031.50+11.26+66.47%15722,97517.87%
SPX201218C037000002020-07-10 10:43AM EDT3,700.0016.7817.8018.40+6.73+66.97%2114,68417.46%
SPX201218C038000002020-07-10 2:36PM EDT3,800.0010.8010.8011.30+4.50+71.43%8614,50017.48%
SPX201218C039000002020-07-10 4:00PM EDT3,900.006.906.807.30+2.50+56.82%77,22317.76%
SPX201218C040000002020-07-10 1:42PM EDT4,000.004.424.504.90+1.40+46.36%107,95218.16%
SPX201218C041000002020-07-10 2:03PM EDT4,100.003.113.103.50+0.81+35.22%32,14218.71%
SPX201218C042000002020-07-08 9:30AM EDT4,200.001.852.252.50+0.05+2.78%602,02119.22%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.10+0.02+40.00%120,640154.69%
SPX201218P002000002020-07-10 10:22AM EDT200.000.150.100.150.00-56,958130.86%
SPX201218P003000002020-07-10 2:28PM EDT300.000.250.150.25-0.10-28.57%25,626115.43%
SPX201218P004000002020-07-10 3:38PM EDT400.000.400.350.45-0.30-42.86%37,169107.37%
SPX201218P005000002020-07-10 10:43AM EDT500.000.700.600.65-0.35-33.33%27,01599.88%
SPX201218P006000002020-07-09 3:52PM EDT600.001.000.850.95-0.35-25.93%1,00026,25393.41%
SPX201218P006500002020-07-09 3:48PM EDT650.001.150.951.15-0.75-39.47%623,00990.43%
SPX201218P007000002020-07-09 3:48PM EDT700.001.301.101.30-0.80-38.10%6214,50887.52%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.251.45-0.35-16.28%1388,54584.69%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.401.65+0.37+16.82%35018,53182.12%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.551.800.00-402,00279.47%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.752.00-0.55-19.30%412,91277.15%
SPX201218P009500002020-07-10 12:55PM EDT950.002.191.952.20-1.11-33.64%7001,10574.87%
SPX201218P010000002020-07-10 1:59PM EDT1,000.002.252.202.45-1.85-45.12%10,70059,57672.83%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.452.700.00-392670.79%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.702.90-1.23-28.41%6515,25768.70%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.003.200.00-2154,21266.85%
SPX201218P012000002020-07-10 12:14PM EDT1,200.003.483.303.50-2.92-45.63%124,57365.01%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.403.60-0.80-12.12%2971,87763.98%
SPX201218P012500002020-07-09 3:24PM EDT1,250.004.003.603.80-2.90-42.03%308,87763.18%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.103.804.00-2.00-28.17%15686162.38%
SPX201218P013000002020-07-10 2:24PM EDT1,300.004.104.004.20-2.80-40.58%1,06723,93961.58%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.204.50-0.20-2.82%203,40960.87%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.404.70-0.21-2.78%2,1009,72360.05%
SPX201218P013750002020-07-08 1:18PM EDT1,375.005.204.604.90-3.40-39.53%9901,10159.23%
SPX201218P014000002020-07-10 12:57PM EDT1,400.005.004.805.20-4.30-46.24%521,63758.49%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.105.40-4.20-43.30%3001,53457.75%
SPX201218P014500002020-07-07 10:31AM EDT1,450.005.605.305.70-4.60-45.10%88510,63057.00%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.305.606.00-3.50-32.41%1403,95156.32%
SPX201218P015000002020-07-10 3:54PM EDT1,500.006.306.006.30-5.10-44.74%1749,92955.70%
SPX201218P015250002020-07-06 3:47PM EDT1,525.006.606.206.60-4.40-40.00%7501,53454.92%
SPX201218P015500002020-07-09 3:18PM EDT1,550.006.986.506.90-5.72-45.04%206,07254.21%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.506.907.30-0.20-1.57%241,42953.62%
SPX201218P016000002020-07-10 12:11PM EDT1,600.007.707.307.70-6.80-46.90%4016,38153.01%
SPX201218P016250002020-07-09 3:50PM EDT1,625.008.307.708.10-4.40-34.65%1732,48652.38%
SPX201218P016500002020-07-10 4:12PM EDT1,650.008.258.208.50-5.92-41.78%1,0403,29951.79%
SPX201218P016750002020-07-09 9:38AM EDT1,675.009.008.609.00-6.70-42.68%3077351.19%
SPX201218P017000002020-07-09 3:18PM EDT1,700.009.669.109.50-7.44-43.51%1120,23250.62%
SPX201218P017250002020-07-09 1:58PM EDT1,725.0011.009.7010.10-5.40-32.93%661,65050.12%
SPX201218P017500002020-07-10 10:11AM EDT1,750.0011.3610.3010.70-7.14-38.59%19,79449.77%
SPX201218P017750002020-07-09 10:58AM EDT1,775.0013.2610.9011.30-6.54-33.03%82,84149.22%
SPX201218P018000002020-07-10 4:07PM EDT1,800.0011.8011.5012.00-10.60-47.32%20536,05548.73%
SPX201218P018250002020-07-06 9:48AM EDT1,825.0012.2012.2012.70-9.74-44.39%1503,22148.21%
SPX201218P018500002020-07-10 10:08AM EDT1,850.0015.0013.0013.50-10.45-41.06%3266,56147.75%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0013.8014.30-4.62-19.56%54,11347.26%
SPX201218P019000002020-07-10 4:02PM EDT1,900.0015.1514.7015.20-13.15-46.47%43634,99646.81%
SPX201218P019250002020-07-09 1:03PM EDT1,925.0017.3515.7016.20-7.99-31.53%104,70446.39%
SPX201218P019500002020-07-10 4:00PM EDT1,950.0016.9016.7017.20-16.82-49.88%507,13245.95%
SPX201218P019750002020-07-09 12:27PM EDT1,975.0020.4617.7018.20-10.94-34.84%51,83045.48%
SPX201218P020000002020-07-10 12:55PM EDT2,000.0019.3019.1019.40-14.70-43.24%6370,06745.09%
SPX201218P020250002020-07-09 3:51PM EDT2,025.0022.2920.1020.60-15.21-40.56%34,28044.67%
SPX201218P020500002020-07-10 1:15PM EDT2,050.0023.0021.4021.80-17.80-43.63%99517,56744.22%
SPX201218P020750002020-07-10 1:01PM EDT2,075.0024.6022.7023.20-18.70-43.19%793,23643.84%
SPX201218P021000002020-07-09 3:16PM EDT2,100.0026.0024.2024.60-17.00-39.53%4739,69543.42%
SPX201218P021250002020-07-10 4:14PM EDT2,125.0026.0525.7026.20-21.65-45.39%1618,46143.07%
SPX201218P021500002020-07-09 10:06AM EDT2,150.0028.1027.4027.80-15.70-35.84%2717,65042.67%
SPX201218P021750002020-07-08 3:25PM EDT2,175.0031.0829.1029.60-17.62-36.18%2699,48142.33%
SPX201218P022000002020-07-10 9:47AM EDT2,200.0034.0030.9031.50-22.80-40.14%1143,40841.98%
SPX201218P022250002020-07-06 12:27PM EDT2,225.0033.4432.8033.40-25.76-43.51%364,32241.61%
SPX201218P022500002020-07-09 4:41AM EDT2,250.0036.4034.8035.50-23.75-39.48%2025,39541.27%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0836.9037.70-26.52-41.05%407,08240.92%
SPX201218P023000002020-07-10 2:14PM EDT2,300.0041.2839.2039.90-26.72-39.29%5035,46240.55%
SPX201218P023250002020-07-10 2:14PM EDT2,325.0043.7341.5042.30-27.07-38.23%4615,40940.20%
SPX201218P023500002020-07-09 12:20PM EDT2,350.0050.7044.0044.80-27.75-35.37%1523,36739.85%
SPX201218P023750002020-07-08 2:12PM EDT2,375.0053.2046.6047.40-26.92-33.60%259,12739.49%
SPX201218P024000002020-07-10 4:04PM EDT2,400.0050.0549.3050.10-34.15-40.56%4057,73239.13%
SPX201218P024250002020-07-10 10:10AM EDT2,425.0059.4052.1053.00-29.06-32.85%93,54938.79%
SPX201218P024500002020-07-10 12:26PM EDT2,450.0060.2155.1056.00-30.39-33.54%7021,22338.43%
SPX201218P024750002020-07-09 1:03PM EDT2,475.0064.9458.2059.10-34.06-34.40%3810,13838.07%
SPX201218P025000002020-07-10 3:59PM EDT2,500.0062.4261.5062.40-42.48-40.50%78876,96837.72%
SPX201218P025250002020-07-10 3:57PM EDT2,525.0066.7064.9065.80-26.87-28.72%30420,23237.36%
SPX201218P025500002020-07-10 10:08AM EDT2,550.0079.2268.4069.30-31.78-28.63%34224,71436.99%
SPX201218P025750002020-07-08 11:09AM EDT2,575.0080.9072.1073.00-40.18-33.18%110,11136.63%
SPX201218P026000002020-07-10 3:36PM EDT2,600.0077.0075.9076.90-51.24-39.96%12535,38636.27%
SPX201218P026250002020-07-08 3:28PM EDT2,625.0085.2079.9080.90-46.08-35.10%319,91235.90%
SPX201218P026500002020-07-10 12:53PM EDT2,650.0090.2084.1085.00-44.89-33.23%1324,57135.52%
SPX201218P026750002020-07-10 4:02PM EDT2,675.0089.7588.5089.40-46.58-34.17%206,73435.15%
SPX201218P027000002020-07-10 2:19PM EDT2,700.0097.9092.9093.90-55.39-36.13%10748,08234.78%
SPX201218P027250002020-07-09 3:51PM EDT2,725.00107.8197.6098.50-42.79-28.41%599,42434.38%
SPX201218P027500002020-07-10 4:04PM EDT2,750.00103.45102.40103.40-60.55-36.92%35332,55434.00%
SPX201218P027750002020-07-10 4:14PM EDT2,775.00108.17107.40108.40-45.03-29.39%11615,47533.61%
SPX201218P028000002020-07-10 4:06PM EDT2,800.00113.60112.70113.60-64.40-36.18%8145,33033.21%
SPX201218P028250002020-07-10 3:30PM EDT2,825.00121.18118.10119.10-57.12-32.04%7916,10632.83%
SPX201218P028500002020-07-10 1:21PM EDT2,850.00132.40123.60124.70-57.80-30.39%87027,17232.42%
SPX201218P028750002020-07-10 3:10PM EDT2,875.00134.35129.40130.50-67.65-33.49%18,45732.01%
SPX201218P029000002020-07-10 3:10PM EDT2,900.00140.60135.50136.60-68.40-32.73%1,72045,49631.61%
SPX201218P029250002020-07-09 9:30AM EDT2,925.00144.50141.70142.90-53.81-27.13%17,26931.19%
SPX201218P029500002020-07-10 3:39PM EDT2,950.00150.40148.20149.40-69.80-31.70%3020,18730.77%
SPX201218P029750002020-07-09 2:46PM EDT2,975.00168.99154.80156.10-58.54-25.73%411,02130.34%
SPX201218P030000002020-07-10 4:14PM EDT3,000.00162.79161.80163.10-75.04-31.55%1,44040,94529.91%
SPX201218P030250002020-07-09 3:21PM EDT3,025.00182.20169.00170.30-71.06-28.06%124,42829.47%
SPX201218P030500002020-07-10 1:56PM EDT3,050.00184.00176.50177.90-77.30-29.58%63515,26729.04%
SPX201218P030750002020-07-09 2:43PM EDT3,075.00200.48184.30185.70-81.03-28.78%82,81728.59%
SPX201218P031000002020-07-09 2:02PM EDT3,100.00201.00192.40193.80-78.75-28.15%90046,46528.14%
SPX201218P031250002020-07-10 3:17PM EDT3,125.00205.98200.90202.30-48.55-19.07%1016,86027.69%
SPX201218P031500002020-07-10 3:25PM EDT3,150.00211.67209.60211.40-91.93-30.28%1515,26827.27%
SPX201218P031750002020-07-09 10:16AM EDT3,175.00232.25218.80220.50-92.71-28.53%42,26126.81%
SPX201218P032000002020-07-10 3:49PM EDT3,200.00232.50228.30230.00-105.15-31.14%25620,60926.34%
SPX201218P032250002020-07-08 2:32PM EDT3,225.00259.12238.30239.90-83.34-24.34%26,72425.87%
SPX201218P032500002020-07-10 10:43AM EDT3,250.00266.90248.70250.30-89.16-25.04%2011,32325.41%
SPX201218P032750002020-07-10 1:49PM EDT3,275.00269.90259.60261.20-94.89-26.01%202,51924.95%
SPX201218P033000002020-07-09 10:59AM EDT3,300.00308.79270.90272.60-86.85-21.95%28,73024.50%
SPX201218P033500002020-07-10 3:42PM EDT3,350.00300.88294.40297.20-74.44-19.83%45,22923.63%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00321.30324.30-87.57-20.15%11,70922.81%
SPX201218P035000002020-07-09 12:01PM EDT3,500.00431.46384.70387.80-23.18-5.10%27,12521.54%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10461.00464.10+46.90+8.80%25036021.00%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00547.80551.20-51.21-7.43%2151221.37%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74640.80644.100.00-15622.29%
SPX201218P039000002020-07-09 12:05PM EDT3,900.00786.07736.30740.00+79.05+11.18%29323.52%
SPX201218P040000002020-07-07 3:58PM EDT4,000.00876.30833.80837.50-9.45-1.07%17424.91%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.07932.20935.900.00-151326.38%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,031.101,034.800.00-50051427.86%