Singapore markets close in 1 hour 3 minutes
Straits Times Index
2,461.16-19.98(-0.81%)Nikkei
23,087.82-258.67(-1.11%)Hang Seng
23,308.88-433.63(-1.83%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,236.92-78.65 (-2.37%)
At close: 5:08PM EDT
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-09-21 8:20AM EDT | 100.00 | 3,159.50 | 3,116.30 | 3,120.20 | 0.00 | - | 3 | 3,400 | 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 | 2020-09-17 3:23PM EDT | 300.00 | 3,027.04 | 2,917.20 | 2,921.20 | 0.00 | - | 213 | 359 | 0.00% |
| SPX201218C00400000 | 2020-07-09 8:10PM EDT | 400.00 | 2,638.40 | 2,881.60 | 2,929.60 | 0.00 | - | 0 | 16 | 334.11% |
| SPX201218C00500000 | 2020-07-27 8:00AM EDT | 500.00 | 2,707.70 | 2,959.40 | 2,966.30 | 0.00 | - | 1 | 58 | 463.31% |
| 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 | 384.19% |
| SPX201218C00700000 | 2020-08-05 3:06AM EDT | 700.00 | 2,597.90 | 2,758.90 | 2,766.40 | 0.00 | - | 1 | 52 | 364.50% |
| 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 | 386.03% |
| SPX201218C00900000 | 2020-08-04 6:45AM EDT | 900.00 | 2,365.80 | 2,645.60 | 2,651.10 | 0.00 | - | 1 | 24 | 351.93% |
| SPX201218C00950000 | 2020-08-05 3:11AM EDT | 950.00 | 2,351.30 | 2,510.10 | 2,517.60 | 0.00 | - | 1 | 44 | 290.87% |
| SPX201218C01000000 | 2020-09-22 1:23PM EDT | 1,000.00 | 2,279.40 | 2,218.00 | 2,221.90 | 0.00 | - | 2,800 | 29,944 | 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 | 268.53% |
| SPX201218C01100000 | 2020-09-17 3:10PM EDT | 1,100.00 | 2,223.10 | 2,118.30 | 2,122.20 | 0.00 | - | 85 | 787 | 0.00% |
| SPX201218C01200000 | 2020-07-09 8:10PM EDT | 1,200.00 | 1,984.44 | 2,100.50 | 2,103.40 | 0.00 | - | 50 | 70 | 157.17% |
| SPX201218C01450000 | 2020-07-09 8:10PM EDT | 1,450.00 | 1,644.75 | 1,852.10 | 1,856.10 | 0.00 | - | 32 | 336 | 131.90% |
| SPX201218C01475000 | 2020-08-05 6:44AM EDT | 1,475.00 | 1,833.30 | 1,978.20 | 1,985.50 | 0.00 | - | 2 | 161 | 194.81% |
| SPX201218C01500000 | 2020-09-22 8:27AM EDT | 1,500.00 | 1,775.30 | 1,720.90 | 1,724.80 | 0.00 | - | 1 | 744 | 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 | 1,620.90 | 1,624.80 | 0.00 | - | 2 | 495 | 0.00% |
| SPX201218C01700000 | 2020-09-17 2:01PM EDT | 1,700.00 | 1,634.99 | 1,522.50 | 1,526.40 | 0.00 | - | 2 | 431 | 0.00% |
| SPX201218C01725000 | 2020-09-03 3:39PM EDT | 1,725.00 | 1,713.74 | 1,497.00 | 1,500.90 | 0.00 | - | 44 | 131 | 0.00% |
| SPX201218C01750000 | 2020-09-17 10:16AM EDT | 1,750.00 | 1,600.41 | 1,472.20 | 1,476.10 | 0.00 | - | 2 | 508 | 0.00% |
| SPX201218C01775000 | 2020-09-16 1:26PM EDT | 1,775.00 | 1,623.34 | 1,448.30 | 1,452.10 | 0.00 | - | 4 | 202 | 0.00% |
| SPX201218C01800000 | 2020-09-21 1:32PM EDT | 1,800.00 | 1,447.61 | 1,423.50 | 1,427.40 | 0.00 | - | 2 | 535 | 0.00% |
| SPX201218C01825000 | 2020-09-03 11:55AM EDT | 1,825.00 | 1,573.73 | 1,398.10 | 1,402.00 | 0.00 | - | 2 | 246 | 0.00% |
| SPX201218C01850000 | 2020-09-17 9:54AM EDT | 1,850.00 | 1,493.61 | 1,373.40 | 1,377.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPX201218C01875000 | 2020-09-04 12:23PM EDT | 1,875.00 | 1,513.90 | 1,349.50 | 1,353.30 | 0.00 | - | 4 | 154 | 0.00% |
| SPX201218C01900000 | 2020-09-16 4:10PM EDT | 1,900.00 | 1,480.92 | 1,324.10 | 1,327.90 | 0.00 | - | 18 | 326 | 0.00% |
| SPX201218C01925000 | 2020-09-16 1:19PM EDT | 1,925.00 | 1,418.34 | 1,299.40 | 1,303.30 | 0.00 | - | 10 | 44 | 0.00% |
| SPX201218C01950000 | 2020-09-03 12:05PM EDT | 1,950.00 | 1,524.13 | 1,275.50 | 1,279.40 | 0.00 | - | 148 | 84 | 0.00% |
| SPX201218C01975000 | 2020-09-04 10:38AM EDT | 1,975.00 | 1,398.94 | 1,250.20 | 1,254.10 | 0.00 | - | 1 | 303 | 0.00% |
| SPX201218C02000000 | 2020-09-23 3:10PM EDT | 2,000.00 | 1,236.42 | 1,226.40 | 1,230.20 | 0.00 | - | 30 | 30,120 | 0.00% |
| SPX201218C02025000 | 2020-09-17 2:15PM EDT | 2,025.00 | 1,320.62 | 1,201.10 | 1,204.90 | 0.00 | - | 10 | 121 | 0.00% |
| SPX201218C02050000 | 2020-09-03 10:06AM EDT | 2,050.00 | 1,496.34 | 1,176.50 | 1,180.40 | 0.00 | - | 9 | 1,793 | 0.00% |
| SPX201218C02075000 | 2020-09-10 11:04AM EDT | 2,075.00 | 1,312.14 | 1,152.70 | 1,156.60 | 0.00 | - | 2 | 319 | 0.00% |
| SPX201218C02100000 | 2020-09-03 11:05AM EDT | 2,100.00 | 1,397.02 | 1,127.50 | 1,131.40 | 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 | 105.92% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 0.00 | 0.00 | 0.00 | - | 74 | 287 | 0.00% |
| SPX201218C02175000 | 2020-09-22 10:00AM EDT | 2,175.00 | 1,109.22 | 1,054.30 | 1,058.10 | 0.00 | - | 2 | 196 | 0.00% |
| SPX201218C02200000 | 2020-09-03 11:04AM EDT | 2,200.00 | 1,303.39 | 1,030.70 | 1,034.50 | 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 | 2020-09-11 3:18PM EDT | 2,250.00 | 1,037.40 | 981.50 | 985.30 | 0.00 | - | 15 | 3,180 | 0.00% |
| SPX201218C02275000 | 2020-09-03 2:53PM EDT | 2,275.00 | 1,182.94 | 957.40 | 961.10 | 0.00 | - | 2 | 449 | 0.00% |
| SPX201218C02300000 | 2020-09-14 9:40AM EDT | 2,300.00 | 1,076.79 | 933.30 | 937.00 | 0.00 | - | 1 | 2,643 | 20.80% |
| SPX201218C02325000 | 2020-07-16 1:20PM EDT | 2,325.00 | 905.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,143 | 0.00% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 877.30 | 879.30 | 0.00 | - | 5 | 2,152 | 0.00% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 0.00 | 0.00 | 0.00 | - | 15 | 655 | 0.00% |
| SPX201218C02400000 | 2020-09-22 2:46PM EDT | 2,400.00 | 907.70 | 837.70 | 841.30 | 0.00 | - | 750 | 10,673 | 31.84% |
| SPX201218C02425000 | 2020-07-30 2:26PM EDT | 2,425.00 | 837.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,671 | 0.00% |
| SPX201218C02450000 | 2020-09-02 3:39PM EDT | 2,450.00 | 1,140.93 | 791.10 | 794.80 | 0.00 | - | 268 | 5,938 | 33.28% |
| SPX201218C02475000 | 2020-09-03 10:01AM EDT | 2,475.00 | 1,095.60 | 767.00 | 770.70 | 0.00 | - | 2 | 2,048 | 32.96% |
| SPX201218C02500000 | 2020-09-22 2:44PM EDT | 2,500.00 | 813.30 | 743.80 | 747.40 | 0.00 | - | 500 | 45,286 | 33.11% |
| SPX201218C02525000 | 2020-09-02 3:33PM EDT | 2,525.00 | 1,066.13 | 720.60 | 724.20 | 0.00 | - | 2 | 3,626 | 33.18% |
| SPX201218C02550000 | 2020-09-15 1:02PM EDT | 2,550.00 | 875.82 | 697.70 | 701.20 | 0.00 | - | 750 | 15,180 | 33.23% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 677.00 | 679.10 | 0.00 | - | 137 | 5,553 | 33.60% |
| SPX201218C02600000 | 2020-09-22 4:01PM EDT | 2,600.00 | 726.77 | 652.20 | 655.80 | 0.00 | - | 1 | 20,507 | 33.26% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 0.00% |
| SPX201218C02650000 | 2020-09-23 4:05PM EDT | 2,650.00 | 615.12 | 607.60 | 611.00 | 0.00 | - | 1 | 8,069 | 33.11% |
| SPX201218C02675000 | 2020-07-24 1:39PM EDT | 2,675.00 | 590.92 | 0.00 | 0.00 | 0.00 | - | 2 | 3,673 | 0.00% |
| SPX201218C02700000 | 2020-09-23 4:05PM EDT | 2,700.00 | 571.24 | 563.80 | 567.20 | 0.00 | - | 2 | 22,698 | 32.94% |
| SPX201218C02725000 | 2020-09-15 1:02PM EDT | 2,725.00 | 712.13 | 542.40 | 545.80 | 0.00 | - | 450 | 6,574 | 32.87% |
| SPX201218C02750000 | 2020-09-23 4:05PM EDT | 2,750.00 | 528.31 | 520.80 | 524.20 | 0.00 | - | 1 | 18,755 | 32.65% |
| SPX201218C02775000 | 2020-09-17 10:16AM EDT | 2,775.00 | 612.21 | 500.10 | 503.40 | 0.00 | - | 6 | 5,703 | 32.58% |
| SPX201218C02800000 | 2020-09-21 2:48PM EDT | 2,800.00 | 518.29 | 479.40 | 482.60 | 0.00 | - | 5 | 30,551 | 32.41% |
| SPX201218C02825000 | 2020-09-23 12:07PM EDT | 2,825.00 | 506.63 | 458.70 | 461.90 | 0.00 | - | 2 | 6,441 | 32.19% |
| SPX201218C02850000 | 2020-09-15 1:02PM EDT | 2,850.00 | 599.62 | 439.20 | 442.30 | 0.00 | - | 300 | 20,218 | 32.15% |
| SPX201218C02875000 | 2020-09-17 8:24AM EDT | 2,875.00 | 515.98 | 419.20 | 422.30 | 0.00 | - | 181 | 2,900 | 31.93% |
| SPX201218C02900000 | 2020-09-21 2:43PM EDT | 2,900.00 | 400.00 | 399.10 | 402.10 | 0.00 | - | 30 | 31,949 | 31.59% |
| SPX201218C02925000 | 2020-09-10 12:35PM EDT | 2,925.00 | 513.77 | 379.80 | 382.80 | 0.00 | - | 2 | 8,016 | 31.37% |
| SPX201218C02950000 | 2020-09-17 12:02PM EDT | 2,950.00 | 457.01 | 360.90 | 363.80 | 0.00 | - | 30 | 16,652 | 31.13% |
| SPX201218C02975000 | 2020-08-06 9:40AM EDT | 2,975.00 | 428.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7,675 | 0.00% |
| SPX201218C03000000 | 2020-09-23 9:52AM EDT | 3,000.00 | 384.00 | 323.90 | 326.70 | 0.00 | - | 307 | 55,271 | 30.59% |
| SPX201218C03025000 | 2020-09-08 9:32AM EDT | 3,025.00 | 438.31 | 306.00 | 308.60 | 0.00 | - | 1 | 5,725 | 30.30% |
| SPX201218C03050000 | 2020-09-22 11:00AM EDT | 3,050.00 | 319.50 | 288.40 | 291.00 | 0.00 | - | 10 | 19,383 | 30.01% |
| SPX201218C03075000 | 2020-08-19 11:46AM EDT | 3,075.00 | 399.49 | 341.70 | 343.00 | 0.00 | - | 1 | 7,386 | 41.61% |
| SPX201218C03100000 | 2020-09-23 3:03PM EDT | 3,100.00 | 264.80 | 255.10 | 256.80 | 0.00 | - | 280 | 37,274 | 29.38% |
| SPX201218C03125000 | 2020-09-18 9:41AM EDT | 3,125.00 | 320.40 | 237.30 | 239.00 | 0.00 | - | 29 | 8,766 | 28.83% |
| SPX201218C03150000 | 2020-09-16 11:20AM EDT | 3,150.00 | 246.30 | 221.20 | 222.90 | 0.00 | - | 15 | 22,114 | 28.48% |
| SPX201218C03175000 | 2020-08-28 9:53AM EDT | 3,175.00 | 214.66 | 205.10 | 206.80 | 0.00 | - | 1 | 5,352 | 28.06% |
| SPX201218C03200000 | 2020-09-22 2:57PM EDT | 3,200.00 | 237.00 | 189.80 | 191.40 | 0.00 | - | 1 | 33,098 | 27.66% |
| SPX201218C03250000 | 2020-09-23 4:13PM EDT | 3,250.00 | 166.50 | 160.20 | 161.60 | 0.00 | - | 894 | 35,929 | 26.77% |
| SPX201218C03275000 | 2020-09-23 3:06PM EDT | 3,275.00 | 152.00 | 145.90 | 147.20 | 0.00 | - | 3,404 | 7,840 | 26.27% |
| SPX201218C03300000 | 2020-09-23 4:13PM EDT | 3,300.00 | 137.00 | 132.40 | 133.90 | 0.00 | - | 4,632 | 46,025 | 25.85% |
| SPX201218C03350000 | 2020-09-23 2:38PM EDT | 3,350.00 | 121.39 | 106.90 | 108.30 | 0.00 | - | 25 | 32,705 | 24.86% |
| SPX201218C03400000 | 2020-09-23 3:52PM EDT | 3,400.00 | 86.55 | 84.20 | 85.40 | 0.00 | - | 692 | 49,826 | 23.88% |
| SPX201218C03500000 | 2020-09-23 4:07PM EDT | 3,500.00 | 52.20 | 49.00 | 49.90 | 0.00 | - | 6,258 | 37,176 | 22.25% |
| SPX201218C03600000 | 2020-09-23 3:50PM EDT | 3,600.00 | 28.51 | 26.90 | 27.60 | 0.00 | - | 282 | 37,336 | 21.24% |
| SPX201218C03700000 | 2020-09-23 1:28PM EDT | 3,700.00 | 17.88 | 14.80 | 15.40 | 0.00 | - | 2,539 | 18,601 | 20.91% |
| SPX201218C03800000 | 2020-09-23 1:43PM EDT | 3,800.00 | 11.60 | 8.60 | 9.00 | 0.00 | - | 1,000 | 18,385 | 21.08% |
| SPX201218C03900000 | 2020-09-23 3:50PM EDT | 3,900.00 | 5.61 | 5.30 | 5.70 | 0.00 | - | 225 | 9,037 | 21.65% |
| SPX201218C04000000 | 2020-09-23 3:54PM EDT | 4,000.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 2,823 | 30,878 | 22.38% |
| SPX201218C04100000 | 2020-09-23 12:13PM EDT | 4,100.00 | 2.93 | 2.20 | 2.60 | 0.00 | - | 6 | 2,964 | 23.12% |
| SPX201218C04200000 | 2020-09-23 3:14PM EDT | 4,200.00 | 1.72 | 1.55 | 1.90 | 0.00 | - | 184 | 3,374 | 24.01% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-09-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 21,021 | 212.50% |
| SPX201218P00200000 | 2020-09-21 9:56AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 7,036 | 173.05% |
| SPX201218P00300000 | 2020-09-23 12:05PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 6,818 | 147.07% |
| SPX201218P00400000 | 2020-09-23 12:19PM EDT | 400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 8,403 | 131.84% |
| SPX201218P00500000 | 2020-09-14 3:41PM EDT | 500.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 7,920 | 121.48% |
| SPX201218P00600000 | 2020-09-11 11:04AM EDT | 600.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 20 | 25,964 | 112.21% |
| SPX201218P00650000 | 2020-09-22 1:23PM EDT | 650.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 3,892 | 108.01% |
| SPX201218P00700000 | 2020-09-21 9:48AM EDT | 700.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 20 | 14,902 | 104.00% |
| SPX201218P00750000 | 2020-08-26 3:44PM EDT | 750.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 8,837 | 100.93% |
| SPX201218P00800000 | 2020-09-22 1:55PM EDT | 800.00 | 0.31 | 0.25 | 0.45 | 0.00 | - | 3 | 20,723 | 97.90% |
| SPX201218P00850000 | 2020-09-21 9:41AM EDT | 850.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 2,216 | 95.41% |
| SPX201218P00900000 | 2020-09-22 1:23PM EDT | 900.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 12,660 | 92.38% |
| SPX201218P00950000 | 2020-09-23 3:14PM EDT | 950.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 2 | 2,556 | 90.23% |
| SPX201218P01000000 | 2020-09-23 2:46PM EDT | 1,000.00 | 0.63 | 0.50 | 0.75 | 0.00 | - | 5 | 72,978 | 87.30% |
| SPX201218P01050000 | 2020-09-21 9:48AM EDT | 1,050.00 | 0.72 | 0.60 | 0.90 | 0.00 | - | 20 | 3,066 | 85.35% |
| SPX201218P01100000 | 2020-09-18 11:13AM EDT | 1,100.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 2 | 14,856 | 83.28% |
| SPX201218P01150000 | 2020-09-17 10:34AM EDT | 1,150.00 | 0.99 | 0.85 | 1.15 | 0.00 | - | 500 | 6,038 | 81.13% |
| SPX201218P01200000 | 2020-09-23 2:46PM EDT | 1,200.00 | 1.08 | 1.00 | 1.30 | 0.00 | - | 5 | 23,543 | 79.13% |
| SPX201218P01225000 | 2020-09-21 1:36PM EDT | 1,225.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 300 | 2,126 | 78.11% |
| SPX201218P01250000 | 2020-09-23 12:52PM EDT | 1,250.00 | 1.23 | 1.15 | 1.45 | 0.00 | - | 2 | 8,851 | 77.09% |
| SPX201218P01275000 | 2020-09-23 11:19AM EDT | 1,275.00 | 1.10 | 1.25 | 1.55 | 0.00 | - | 2 | 1,220 | 76.20% |
| SPX201218P01300000 | 2020-09-18 3:26PM EDT | 1,300.00 | 1.30 | 1.35 | 1.65 | 0.00 | - | 20 | 23,468 | 75.29% |
| SPX201218P01325000 | 2020-09-23 11:21AM EDT | 1,325.00 | 1.25 | 1.45 | 1.75 | 0.00 | - | 1 | 3,630 | 74.37% |
| SPX201218P01350000 | 2020-09-02 9:34AM EDT | 1,350.00 | 2.75 | 1.55 | 1.80 | 0.00 | - | 30 | 9,723 | 73.30% |
| SPX201218P01375000 | 2020-09-21 2:47PM EDT | 1,375.00 | 1.89 | 1.65 | 1.90 | 0.00 | - | 6 | 1,097 | 72.36% |
| SPX201218P01400000 | 2020-09-21 2:47PM EDT | 1,400.00 | 1.96 | 1.75 | 2.00 | 0.00 | - | 6 | 22,975 | 71.40% |
| SPX201218P01425000 | 2020-09-23 2:49PM EDT | 1,425.00 | 1.98 | 1.85 | 2.15 | 0.00 | - | 146 | 8,704 | 70.54% |
| SPX201218P01450000 | 2020-09-23 2:19PM EDT | 1,450.00 | 1.91 | 2.00 | 2.25 | 0.00 | - | 268 | 12,730 | 69.67% |
| SPX201218P01475000 | 2020-09-23 2:25PM EDT | 1,475.00 | 2.07 | 2.10 | 2.40 | 0.00 | - | 380 | 4,341 | 68.78% |
| SPX201218P01500000 | 2020-09-23 4:12PM EDT | 1,500.00 | 2.40 | 2.25 | 2.50 | 0.00 | - | 2,340 | 57,382 | 67.88% |
| SPX201218P01525000 | 2020-09-23 2:19PM EDT | 1,525.00 | 2.27 | 2.40 | 2.65 | 0.00 | - | 609 | 8,603 | 67.05% |
| SPX201218P01550000 | 2020-09-23 11:32AM EDT | 1,550.00 | 2.43 | 2.55 | 2.80 | 0.00 | - | 6 | 5,871 | 66.21% |
| SPX201218P01575000 | 2020-09-16 2:13PM EDT | 1,575.00 | 2.50 | 2.65 | 2.95 | 0.00 | - | 5 | 1,518 | 65.27% |
| SPX201218P01600000 | 2020-09-23 2:20PM EDT | 1,600.00 | 2.73 | 2.85 | 3.20 | 0.00 | - | 204 | 16,238 | 64.62% |
| SPX201218P01625000 | 2020-09-23 2:21PM EDT | 1,625.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 715 | 8,439 | 63.67% |
| SPX201218P01650000 | 2020-09-23 2:48PM EDT | 1,650.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 152 | 5,038 | 62.91% |
| SPX201218P01675000 | 2020-09-23 3:59PM EDT | 1,675.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 102 | 1,809 | 62.12% |
| SPX201218P01700000 | 2020-09-23 3:53PM EDT | 1,700.00 | 3.75 | 3.60 | 3.90 | 0.00 | - | 205 | 26,878 | 61.32% |
| SPX201218P01725000 | 2020-09-23 2:33PM EDT | 1,725.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 51 | 5,801 | 60.51% |
| SPX201218P01750000 | 2020-09-23 12:51PM EDT | 1,750.00 | 3.50 | 4.00 | 4.40 | 0.00 | - | 100 | 20,811 | 59.79% |
| SPX201218P01775000 | 2020-09-23 10:15AM EDT | 1,775.00 | 4.35 | 4.20 | 4.60 | 0.00 | - | 151 | 3,203 | 58.95% |
| SPX201218P01800000 | 2020-09-23 3:21PM EDT | 1,800.00 | 4.65 | 4.50 | 4.90 | 0.00 | - | 9 | 40,428 | 58.28% |
| SPX201218P01825000 | 2020-09-15 10:48AM EDT | 1,825.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 10 | 4,305 | 57.50% |
| SPX201218P01850000 | 2020-09-21 10:31AM EDT | 1,850.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 50 | 8,522 | 56.71% |
| SPX201218P01875000 | 2020-09-21 9:30AM EDT | 1,875.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 100 | 5,312 | 55.98% |
| SPX201218P01900000 | 2020-09-23 3:17PM EDT | 1,900.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 601 | 32,075 | 55.23% |
| SPX201218P01925000 | 2020-09-23 2:20PM EDT | 1,925.00 | 5.67 | 6.00 | 6.40 | 0.00 | - | 2 | 5,799 | 54.61% |
| SPX201218P01950000 | 2020-09-23 2:19PM EDT | 1,950.00 | 5.92 | 6.30 | 6.70 | 0.00 | - | 2 | 6,932 | 53.83% |
| SPX201218P01975000 | 2020-09-23 2:25PM EDT | 1,975.00 | 6.34 | 6.60 | 7.10 | 0.00 | - | 184 | 2,638 | 53.10% |
| SPX201218P02000000 | 2020-09-23 2:43PM EDT | 2,000.00 | 6.90 | 7.00 | 7.50 | 0.00 | - | 234 | 88,039 | 52.41% |
| SPX201218P02025000 | 2020-09-23 2:21PM EDT | 2,025.00 | 7.30 | 7.40 | 7.80 | 0.00 | - | 891 | 4,470 | 51.65% |
| SPX201218P02050000 | 2020-09-23 3:59PM EDT | 2,050.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 29 | 18,319 | 51.04% |
| SPX201218P02075000 | 2020-09-23 11:33AM EDT | 2,075.00 | 7.22 | 8.30 | 8.70 | 0.00 | - | 253 | 3,270 | 50.29% |
| SPX201218P02100000 | 2020-09-23 2:20PM EDT | 2,100.00 | 9.10 | 8.80 | 9.20 | 0.00 | - | 140 | 38,474 | 49.83% |
| SPX201218P02125000 | 2020-09-23 3:05PM EDT | 2,125.00 | 9.70 | 9.30 | 9.70 | 0.00 | - | 7 | 8,051 | 49.13% |
| SPX201218P02150000 | 2020-09-22 2:35PM EDT | 2,150.00 | 8.50 | 9.90 | 10.30 | 0.00 | - | 500 | 16,181 | 48.51% |
| SPX201218P02175000 | 2020-09-21 10:38AM EDT | 2,175.00 | 10.10 | 10.40 | 10.90 | 0.00 | - | 79 | 9,616 | 47.86% |
| SPX201218P02200000 | 2020-09-23 3:00PM EDT | 2,200.00 | 10.70 | 11.10 | 11.50 | 0.00 | - | 21 | 44,568 | 47.18% |
| SPX201218P02225000 | 2020-09-21 9:47AM EDT | 2,225.00 | 10.30 | 11.70 | 12.10 | 0.00 | - | 1 | 4,803 | 46.48% |
| SPX201218P02250000 | 2020-09-21 2:30PM EDT | 2,250.00 | 12.37 | 12.40 | 12.80 | 0.00 | - | 7,558 | 39,137 | 45.84% |
| SPX201218P02275000 | 2020-09-23 2:28PM EDT | 2,275.00 | 12.52 | 13.30 | 13.70 | 0.00 | - | 10 | 7,016 | 45.31% |
| SPX201218P02300000 | 2020-09-22 3:29PM EDT | 2,300.00 | 14.40 | 14.10 | 14.60 | 0.00 | - | 22 | 37,372 | 44.75% |
| SPX201218P02325000 | 2020-09-23 11:29AM EDT | 2,325.00 | 12.59 | 15.10 | 15.50 | 0.00 | - | 13 | 16,152 | 44.15% |
| SPX201218P02350000 | 2020-09-23 9:48AM EDT | 2,350.00 | 16.49 | 16.10 | 16.70 | 0.00 | - | 108 | 22,491 | 43.70% |
| SPX201218P02375000 | 2020-09-23 8:55AM EDT | 2,375.00 | 12.70 | 17.20 | 17.70 | 0.00 | - | 2 | 9,201 | 43.09% |
| SPX201218P02400000 | 2020-09-23 3:53PM EDT | 2,400.00 | 18.85 | 18.40 | 18.80 | 0.00 | - | 230 | 52,667 | 42.51% |
| SPX201218P02425000 | 2020-09-23 8:56AM EDT | 2,425.00 | 14.50 | 19.60 | 20.20 | 0.00 | - | 2 | 3,375 | 42.04% |
| SPX201218P02450000 | 2020-09-23 10:54AM EDT | 2,450.00 | 16.70 | 21.10 | 21.70 | 0.00 | - | 402 | 23,058 | 41.58% |
| SPX201218P02475000 | 2020-09-22 3:39PM EDT | 2,475.00 | 17.00 | 22.50 | 23.10 | 0.00 | - | 557 | 10,354 | 41.03% |
| SPX201218P02500000 | 2020-09-23 4:28PM EDT | 2,500.00 | 24.70 | 24.30 | 25.00 | 0.00 | - | 4,129 | 86,056 | 40.66% |
| SPX201218P02525000 | 2020-09-21 11:14AM EDT | 2,525.00 | 27.30 | 26.10 | 26.80 | 0.00 | - | 10 | 19,099 | 40.20% |
| SPX201218P02550000 | 2020-09-23 11:29AM EDT | 2,550.00 | 23.08 | 28.00 | 28.80 | 0.00 | - | 6 | 24,930 | 39.77% |
| SPX201218P02575000 | 2020-09-23 3:11PM EDT | 2,575.00 | 30.19 | 30.10 | 30.80 | 0.00 | - | 102 | 14,426 | 39.28% |
| SPX201218P02600000 | 2020-09-23 3:46PM EDT | 2,600.00 | 31.80 | 32.50 | 33.30 | 0.00 | - | 897 | 47,741 | 38.93% |
| SPX201218P02625000 | 2020-09-17 9:36AM EDT | 2,625.00 | 29.22 | 35.00 | 35.80 | 0.00 | - | 9 | 10,472 | 38.53% |
| SPX201218P02650000 | 2020-09-23 3:41PM EDT | 2,650.00 | 37.00 | 37.80 | 38.60 | 0.00 | - | 407 | 23,154 | 38.16% |
| SPX201218P02675000 | 2020-09-21 2:59PM EDT | 2,675.00 | 37.72 | 40.50 | 41.30 | 0.00 | - | 334 | 7,482 | 37.71% |
| SPX201218P02700000 | 2020-09-23 3:57PM EDT | 2,700.00 | 44.68 | 43.90 | 44.80 | 0.00 | - | 138 | 57,469 | 37.44% |
| SPX201218P02725000 | 2020-09-23 3:36PM EDT | 2,725.00 | 46.27 | 47.30 | 48.20 | 0.00 | - | 260 | 9,528 | 37.08% |
| SPX201218P02750000 | 2020-09-23 4:13PM EDT | 2,750.00 | 51.10 | 50.90 | 51.80 | 0.00 | - | 107 | 31,312 | 36.71% |
| SPX201218P02775000 | 2020-09-23 12:21PM EDT | 2,775.00 | 47.30 | 54.90 | 55.90 | 0.00 | - | 2 | 17,971 | 36.41% |
| SPX201218P02800000 | 2020-09-23 3:57PM EDT | 2,800.00 | 59.70 | 59.00 | 60.10 | 0.00 | - | 7,840 | 55,586 | 36.06% |
| SPX201218P02825000 | 2020-09-23 1:48PM EDT | 2,825.00 | 54.40 | 63.50 | 64.60 | 0.00 | - | 880 | 16,339 | 35.73% |
| SPX201218P02850000 | 2020-09-23 12:20PM EDT | 2,850.00 | 58.50 | 68.20 | 69.30 | 0.00 | - | 153 | 34,793 | 35.38% |
| SPX201218P02875000 | 2020-09-23 11:19AM EDT | 2,875.00 | 59.05 | 73.30 | 74.40 | 0.00 | - | 2 | 8,985 | 35.06% |
| SPX201218P02900000 | 2020-09-23 2:32PM EDT | 2,900.00 | 77.80 | 78.70 | 79.80 | 0.00 | - | 735 | 45,465 | 34.73% |
| SPX201218P02925000 | 2020-09-24 3:16AM EDT | 2,925.00 | 86.46 | 84.30 | 85.50 | +5.16 | +6.35% | 1 | 12,754 | 34.40% |
| SPX201218P02950000 | 2020-09-23 4:11PM EDT | 2,950.00 | 90.36 | 90.20 | 91.40 | 0.00 | - | 159 | 24,550 | 34.04% |
| SPX201218P02975000 | 2020-09-23 12:45PM EDT | 2,975.00 | 87.81 | 96.50 | 97.80 | 0.00 | - | 204 | 10,905 | 33.71% |
| SPX201218P03000000 | 2020-09-23 4:00PM EDT | 3,000.00 | 103.10 | 103.00 | 104.30 | 0.00 | - | 1,479 | 58,565 | 33.33% |
| SPX201218P03025000 | 2020-09-23 2:35PM EDT | 3,025.00 | 109.00 | 110.10 | 111.30 | 0.00 | - | 2,774 | 9,797 | 32.98% |
| SPX201218P03050000 | 2020-09-23 4:13PM EDT | 3,050.00 | 116.00 | 117.30 | 118.70 | 0.00 | - | 67 | 23,251 | 32.63% |
| SPX201218P03075000 | 2020-09-23 4:07PM EDT | 3,075.00 | 124.93 | 124.90 | 126.30 | 0.00 | - | 2,555 | 7,303 | 32.24% |
| SPX201218P03100000 | 2020-09-23 4:14PM EDT | 3,100.00 | 130.80 | 132.90 | 134.30 | 0.00 | - | 5,563 | 58,445 | 31.85% |
| SPX201218P03125000 | 2020-09-23 11:39AM EDT | 3,125.00 | 118.50 | 141.10 | 142.40 | 0.00 | - | 76 | 9,209 | 31.41% |
| SPX201218P03150000 | 2020-09-23 1:07PM EDT | 3,150.00 | 128.04 | 149.80 | 151.20 | 0.00 | - | 2,342 | 27,557 | 31.01% |
| SPX201218P03175000 | 2020-09-22 3:56PM EDT | 3,175.00 | 126.80 | 158.90 | 160.30 | 0.00 | - | 85 | 3,997 | 30.58% |
| SPX201218P03200000 | 2020-09-23 3:10PM EDT | 3,200.00 | 168.00 | 168.00 | 169.70 | 0.00 | - | 478 | 36,188 | 30.13% |
| SPX201218P03225000 | 2020-09-23 4:27PM EDT | 3,225.00 | 179.00 | 178.00 | 179.60 | 0.00 | - | 2,885 | 11,321 | 29.68% |
| SPX201218P03250000 | 2020-09-23 4:13PM EDT | 3,250.00 | 187.00 | 188.50 | 190.10 | 0.00 | - | 2,815 | 34,024 | 29.24% |
| SPX201218P03275000 | 2020-09-23 1:50PM EDT | 3,275.00 | 174.50 | 199.10 | 200.80 | 0.00 | - | 3,641 | 11,004 | 28.76% |
| SPX201218P03300000 | 2020-09-23 4:13PM EDT | 3,300.00 | 210.00 | 210.20 | 212.00 | 0.00 | - | 4,929 | 28,883 | 28.26% |
| SPX201218P03350000 | 2020-09-23 3:04PM EDT | 3,350.00 | 233.70 | 234.80 | 236.60 | 0.00 | - | 240 | 34,323 | 27.35% |
| SPX201218P03400000 | 2020-09-23 3:57PM EDT | 3,400.00 | 262.11 | 261.50 | 264.30 | 0.00 | - | 18 | 28,303 | 26.56% |
| SPX201218P03500000 | 2020-09-23 2:20PM EDT | 3,500.00 | 306.76 | 325.60 | 328.90 | 0.00 | - | 9 | 10,016 | 25.35% |
| SPX201218P03600000 | 2020-09-21 11:54AM EDT | 3,600.00 | 392.79 | 403.20 | 406.80 | 0.00 | - | 20 | 3,682 | 25.08% |
| SPX201218P03700000 | 2020-09-08 11:36AM EDT | 3,700.00 | 402.37 | 491.00 | 494.70 | 0.00 | - | 20 | 527 | 25.81% |
| SPX201218P03800000 | 2020-09-21 10:12AM EDT | 3,800.00 | 570.90 | 584.60 | 588.40 | 0.00 | - | 1 | 57 | 27.27% |
| SPX201218P03900000 | 2020-09-03 3:15PM EDT | 3,900.00 | 497.09 | 681.00 | 684.90 | 0.00 | - | 3 | 144 | 29.11% |
| SPX201218P04000000 | 2020-09-21 12:03PM EDT | 4,000.00 | 762.47 | 779.00 | 782.80 | 0.00 | - | 1 | 84 | 31.11% |
| SPX201218P04100000 | 2020-07-09 8:11PM EDT | 4,100.00 | 1,160.07 | 798.60 | 801.50 | 0.00 | - | 1 | 513 | 0.00% |
| SPX201218P04200000 | 2020-09-03 11:36AM EDT | 4,200.00 | 746.22 | 976.90 | 980.70 | 0.00 | - | 1 | 517 | 35.33% |
© 2020 Verizon Media. All rights reserved.
