^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 | 3,021.00 | 3,023.90 | 0.00 | - | 345 | 3,263 | 0.00% |
| SPX201218C00200000 | 2020-06-18 12:31PM EDT | 200.00 | 2,878.00 | 2,921.20 | 2,924.20 | 0.00 | - | 73 | 3,137 | 0.00% |
| SPX201218C00300000 | 2020-06-02 3:11PM EDT | 300.00 | 2,738.00 | 2,767.90 | 2,772.40 | 0.00 | - | 5 | 86 | 0.00% |
| SPX201218C00400000 | 2020-06-02 3:11PM EDT | 400.00 | 2,638.40 | 2,668.40 | 2,672.80 | 0.00 | - | 0 | 16 | 0.00% |
| SPX201218C00500000 | 2020-06-22 6:42PM EDT | 500.00 | 1,790.50 | 2,531.60 | 2,536.10 | 0.00 | - | 6 | 59 | 0.00% |
| SPX201218C00600000 | 2020-06-22 6:42PM EDT | 600.00 | 2,116.90 | 2,432.20 | 2,436.70 | 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 | 2020-06-02 3:49PM EDT | 700.00 | 2,341.20 | 2,379.80 | 2,391.60 | 0.00 | - | 2 | 30 | 0.00% |
| SPX201218C00750000 | 2020-06-22 6:42PM EDT | 750.00 | 1,566.40 | 2,282.90 | 2,287.30 | 0.00 | - | 0 | 11 | 0.00% |
| SPX201218C00800000 | 2020-06-22 6:42PM EDT | 800.00 | 1,568.80 | 2,233.50 | 2,238.00 | 0.00 | - | 7 | 20 | 0.00% |
| SPX201218C00900000 | 2020-06-22 6:42PM EDT | 900.00 | 1,308.00 | 2,134.30 | 2,138.80 | 0.00 | - | 8 | 24 | 0.00% |
| SPX201218C00950000 | 2020-06-30 4:34PM EDT | 950.00 | 2,121.00 | 2,174.50 | 2,177.50 | 0.00 | - | 30 | 43 | 0.00% |
| SPX201218C01000000 | 2020-07-07 3:58PM EDT | 1,000.00 | 2,126.05 | 2,124.90 | 2,127.80 | 0.00 | - | 1 | 20,734 | 0.00% |
| SPX201218C01050000 | 2020-06-22 6:42PM EDT | 1,050.00 | 1,347.40 | 1,985.70 | 1,990.20 | 0.00 | - | 0 | 5 | 0.00% |
| SPX201218C01100000 | 2020-06-05 4:03PM EDT | 1,100.00 | 2,066.31 | 1,972.70 | 1,977.10 | 0.00 | - | 100 | 701 | 0.00% |
| SPX201218C01200000 | 2020-06-08 12:24PM EDT | 1,200.00 | 1,984.44 | 1,873.70 | 1,878.10 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-06-03 1:11PM EDT | 1,450.00 | 1,644.75 | 1,626.80 | 1,631.10 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-06-02 3:13PM EDT | 1,475.00 | 1,570.81 | 1,612.50 | 1,616.90 | 0.00 | - | 236 | 161 | 0.00% |
| SPX201218C01500000 | 2020-07-02 10:23AM EDT | 1,500.00 | 1,643.20 | 1,630.00 | 1,632.90 | 0.00 | - | 500 | 737 | 0.00% |
| SPX201218C01550000 | 2020-06-15 8:11AM EDT | 1,550.00 | 1,423.63 | 1,580.80 | 1,583.70 | 0.00 | - | 30 | 131 | 0.00% |
| SPX201218C01600000 | 2020-06-23 10:25AM EDT | 1,600.00 | 1,529.30 | 1,531.70 | 1,534.60 | 0.00 | - | 2 | 494 | 0.00% |
| SPX201218C01700000 | 2020-06-24 2:12PM EDT | 1,700.00 | 1,340.00 | 1,433.90 | 1,436.80 | 0.00 | - | 64 | 80 | 0.00% |
| SPX201218C01725000 | 2020-06-24 11:29AM EDT | 1,725.00 | 1,327.97 | 1,409.60 | 1,412.50 | 0.00 | - | 2 | 108 | 0.00% |
| SPX201218C01750000 | 2020-06-29 3:26PM EDT | 1,750.00 | 1,282.64 | 1,385.20 | 1,388.10 | 0.00 | - | 1 | 40 | 0.00% |
| SPX201218C01775000 | 2020-06-25 3:07PM EDT | 1,775.00 | 1,286.22 | 1,361.00 | 1,363.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX201218C01800000 | 2020-06-19 10:54AM EDT | 1,800.00 | 1,335.48 | 1,336.80 | 1,339.70 | 0.00 | - | 2 | 252 | 0.00% |
| SPX201218C01825000 | 2020-06-24 2:13PM EDT | 1,825.00 | 1,222.00 | 1,312.60 | 1,315.50 | 0.00 | - | 50 | 53 | 0.00% |
| SPX201218C01850000 | 2020-06-03 9:45AM EDT | 1,850.00 | 1,249.49 | 1,230.30 | 1,233.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX201218C01875000 | 2020-06-11 1:06PM EDT | 1,875.00 | 1,178.98 | 1,213.30 | 1,217.50 | 0.00 | - | 2 | 71 | 0.00% |
| SPX201218C01900000 | 2020-06-24 10:58AM EDT | 1,900.00 | 1,178.57 | 1,240.50 | 1,243.40 | 0.00 | - | 2 | 280 | 0.00% |
| SPX201218C01925000 | 2020-06-24 11:17AM EDT | 1,925.00 | 1,140.23 | 1,216.60 | 1,219.50 | 0.00 | - | 26 | 31 | 0.00% |
| SPX201218C01950000 | 2020-06-24 11:15AM EDT | 1,950.00 | 1,119.17 | 1,192.80 | 1,195.60 | 0.00 | - | 36 | 29 | 24.29% |
| SPX201218C01975000 | 2020-06-30 4:33PM EDT | 1,975.00 | 1,119.00 | 1,169.00 | 1,171.90 | 0.00 | - | 38 | 249 | 29.40% |
| SPX201218C02000000 | 2020-07-07 4:06PM EDT | 2,000.00 | 1,145.10 | 1,146.00 | 1,147.50 | 0.00 | - | 1,250 | 19,697 | 29.95% |
| SPX201218C02025000 | 2020-06-24 10:39AM EDT | 2,025.00 | 1,062.68 | 1,122.70 | 1,124.20 | 0.00 | - | 2 | 38 | 31.78% |
| SPX201218C02050000 | 2020-06-24 10:36AM EDT | 2,050.00 | 1,049.08 | 1,098.90 | 1,100.50 | 0.00 | - | 17 | 45 | 32.46% |
| SPX201218C02075000 | 2020-06-25 11:50AM EDT | 2,075.00 | 988.63 | 1,075.40 | 1,076.90 | 0.00 | - | 4 | 291 | 32.96% |
| SPX201218C02100000 | 2020-06-30 4:33PM EDT | 2,100.00 | 1,002.00 | 1,052.40 | 1,053.90 | 0.00 | - | 50 | 1,005 | 33.70% |
| SPX201218C02125000 | 2020-06-11 10:02AM EDT | 2,125.00 | 1,000.16 | 973.80 | 975.60 | 0.00 | - | 2 | 119 | 0.00% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 1,006.00 | 1,007.50 | 0.00 | - | 74 | 287 | 34.27% |
| SPX201218C02175000 | 2020-06-24 2:12PM EDT | 2,175.00 | 901.00 | 982.40 | 984.00 | 0.00 | - | 88 | 197 | 34.21% |
| SPX201218C02200000 | 2020-06-24 11:05AM EDT | 2,200.00 | 906.31 | 959.50 | 961.20 | 0.00 | - | 1 | 1,261 | 34.41% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 936.80 | 938.40 | 0.00 | - | 2 | 681 | 34.51% |
| SPX201218C02250000 | 2020-06-08 10:07AM EDT | 2,250.00 | 962.97 | 861.00 | 862.60 | 0.00 | - | 124 | 3,181 | 0.00% |
| SPX201218C02275000 | 2020-06-17 1:22PM EDT | 2,275.00 | 896.99 | 891.40 | 893.00 | 0.00 | - | 99 | 449 | 34.52% |
| SPX201218C02300000 | 2020-06-15 8:11AM EDT | 2,300.00 | 750.06 | 868.80 | 870.50 | 0.00 | - | 114 | 2,642 | 34.49% |
| SPX201218C02325000 | 2020-06-01 9:00AM EDT | 2,325.00 | 757.57 | 793.60 | 796.30 | 0.00 | - | 300 | 1,141 | 0.00% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 824.60 | 826.20 | 0.00 | - | 5 | 2,152 | 34.44% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 802.20 | 803.90 | 0.00 | - | 15 | 655 | 34.28% |
| SPX201218C02400000 | 2020-06-22 10:27AM EDT | 2,400.00 | 759.69 | 780.00 | 781.70 | 0.00 | - | 250 | 11,217 | 34.09% |
| SPX201218C02425000 | 2020-06-15 8:02AM EDT | 2,425.00 | 648.94 | 758.20 | 759.90 | 0.00 | - | 43 | 1,671 | 33.97% |
| SPX201218C02450000 | 2020-06-16 10:38AM EDT | 2,450.00 | 741.38 | 736.60 | 738.20 | 0.00 | - | 15 | 5,834 | 33.81% |
| SPX201218C02475000 | 2020-06-18 3:54PM EDT | 2,475.00 | 705.50 | 715.10 | 716.80 | 0.00 | - | 1 | 2,045 | 33.67% |
| SPX201218C02500000 | 2020-07-02 1:12PM EDT | 2,500.00 | 689.62 | 693.50 | 695.20 | 0.00 | - | 200 | 45,711 | 33.44% |
| SPX201218C02525000 | 2020-06-15 9:54AM EDT | 2,525.00 | 577.90 | 672.30 | 673.90 | 0.00 | - | 21 | 3,626 | 33.23% |
| SPX201218C02550000 | 2020-06-19 12:20PM EDT | 2,550.00 | 630.00 | 651.20 | 652.80 | 0.00 | - | 37 | 15,218 | 33.02% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 630.10 | 631.70 | 0.00 | - | 137 | 5,553 | 32.76% |
| SPX201218C02600000 | 2020-07-02 9:31AM EDT | 2,600.00 | 610.64 | 609.20 | 610.90 | 0.00 | - | 30 | 20,488 | 32.52% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 588.70 | 590.30 | 0.00 | - | 1 | 1,673 | 32.28% |
| SPX201218C02650000 | 2020-07-02 9:33AM EDT | 2,650.00 | 573.62 | 568.20 | 569.80 | 0.00 | - | 1 | 8,103 | 32.01% |
| SPX201218C02675000 | 2020-06-24 2:13PM EDT | 2,675.00 | 490.00 | 548.00 | 549.50 | 0.00 | - | 159 | 3,673 | 31.73% |
| SPX201218C02700000 | 2020-07-06 12:00PM EDT | 2,700.00 | 546.80 | 527.70 | 529.50 | 0.00 | - | 10 | 22,764 | 31.47% |
| SPX201218C02725000 | 2020-06-15 2:47PM EDT | 2,725.00 | 471.60 | 507.90 | 509.40 | 0.00 | - | 15 | 7,024 | 31.15% |
| SPX201218C02750000 | 2020-07-07 1:31PM EDT | 2,750.00 | 504.00 | 488.10 | 489.70 | 0.00 | - | 180 | 18,891 | 30.85% |
| SPX201218C02775000 | 2020-06-12 9:11AM EDT | 2,775.00 | 474.50 | 439.40 | 441.50 | 0.00 | - | 12 | 5,699 | 26.00% |
| SPX201218C02800000 | 2020-07-07 10:33AM EDT | 2,800.00 | 469.80 | 449.20 | 450.80 | 0.00 | - | 100 | 29,524 | 30.21% |
| SPX201218C02825000 | 2020-07-07 2:50PM EDT | 2,825.00 | 438.91 | 430.10 | 431.60 | 0.00 | - | 2 | 6,436 | 29.87% |
| SPX201218C02850000 | 2020-06-30 11:32AM EDT | 2,850.00 | 367.98 | 411.30 | 413.00 | 0.00 | - | 2 | 20,449 | 29.58% |
| SPX201218C02875000 | 2020-06-26 1:30PM EDT | 2,875.00 | 326.89 | 392.60 | 394.30 | 0.00 | - | 2 | 2,749 | 29.22% |
| SPX201218C02900000 | 2020-07-02 9:30AM EDT | 2,900.00 | 374.20 | 373.90 | 375.50 | 0.00 | - | 40 | 32,593 | 28.82% |
| SPX201218C02925000 | 2020-06-18 10:29AM EDT | 2,925.00 | 357.10 | 355.70 | 357.30 | 0.00 | - | 19 | 8,058 | 28.45% |
| SPX201218C02950000 | 2020-06-30 11:01AM EDT | 2,950.00 | 296.60 | 337.60 | 339.20 | 0.00 | - | 14 | 17,058 | 28.06% |
| SPX201218C02975000 | 2020-07-01 10:55AM EDT | 2,975.00 | 297.90 | 319.80 | 321.50 | 0.00 | - | 4 | 7,675 | 27.68% |
| SPX201218C03000000 | 2020-07-07 4:06PM EDT | 3,000.00 | 303.15 | 302.30 | 304.00 | 0.00 | - | 1,255 | 54,098 | 27.28% |
| SPX201218C03025000 | 2020-07-06 3:44PM EDT | 3,025.00 | 300.71 | 285.20 | 286.70 | 0.00 | - | 2 | 5,798 | 26.86% |
| SPX201218C03050000 | 2020-07-06 1:37PM EDT | 3,050.00 | 282.90 | 268.30 | 269.80 | 0.00 | - | 21 | 19,946 | 26.45% |
| SPX201218C03075000 | 2020-07-06 10:39AM EDT | 3,075.00 | 262.37 | 251.80 | 253.20 | 0.00 | - | 17 | 7,386 | 26.02% |
| SPX201218C03100000 | 2020-07-06 2:35PM EDT | 3,100.00 | 236.50 | 235.50 | 236.90 | 0.00 | - | 3 | 39,293 | 25.59% |
| SPX201218C03125000 | 2020-07-06 12:36PM EDT | 3,125.00 | 231.50 | 219.60 | 221.00 | 0.00 | - | 3 | 8,925 | 25.15% |
| SPX201218C03150000 | 2020-07-07 4:17PM EDT | 3,150.00 | 205.93 | 204.00 | 205.30 | 0.00 | - | 1,500 | 21,359 | 24.69% |
| SPX201218C03175000 | 2020-07-07 3:54PM EDT | 3,175.00 | 190.16 | 188.90 | 190.20 | 0.00 | - | 2 | 5,392 | 24.24% |
| SPX201218C03200000 | 2020-07-07 3:54PM EDT | 3,200.00 | 175.41 | 174.10 | 175.40 | 0.00 | - | 809 | 33,600 | 23.78% |
| SPX201218C03250000 | 2020-07-06 2:35PM EDT | 3,250.00 | 159.80 | 145.90 | 147.20 | 0.00 | - | 33 | 19,937 | 22.83% |
| SPX201218C03275000 | 2020-07-07 11:22AM EDT | 3,275.00 | 148.15 | 132.70 | 134.00 | 0.00 | - | 45 | 3,269 | 22.37% |
| SPX201218C03300000 | 2020-07-07 3:58PM EDT | 3,300.00 | 121.40 | 120.10 | 121.30 | 0.00 | - | 856 | 38,086 | 21.91% |
| SPX201218C03350000 | 2020-07-07 2:39PM EDT | 3,350.00 | 101.20 | 96.60 | 97.70 | 0.00 | - | 520 | 16,355 | 20.98% |
| SPX201218C03400000 | 2020-07-07 3:54PM EDT | 3,400.00 | 77.00 | 76.00 | 76.90 | 0.00 | - | 568 | 36,119 | 20.09% |
| SPX201218C03500000 | 2020-07-07 4:10PM EDT | 3,500.00 | 45.80 | 44.30 | 45.10 | 0.00 | - | 122 | 29,261 | 18.63% |
| SPX201218C03600000 | 2020-07-07 4:01PM EDT | 3,600.00 | 25.80 | 24.80 | 25.50 | 0.00 | - | 1,105 | 22,977 | 17.72% |
| SPX201218C03700000 | 2020-07-07 3:39PM EDT | 3,700.00 | 15.80 | 14.40 | 15.10 | 0.00 | - | 306 | 14,284 | 17.48% |
| SPX201218C03800000 | 2020-07-07 2:59PM EDT | 3,800.00 | 10.06 | 8.90 | 9.30 | 0.00 | - | 2 | 14,514 | 17.56% |
| SPX201218C03900000 | 2020-07-07 1:03PM EDT | 3,900.00 | 6.80 | 5.70 | 6.10 | 0.00 | - | 40 | 7,223 | 17.89% |
| SPX201218C04000000 | 2020-07-07 3:58PM EDT | 4,000.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1,539 | 7,956 | 18.29% |
| SPX201218C04100000 | 2020-07-07 10:09AM EDT | 4,100.00 | 3.05 | 2.60 | 2.90 | 0.00 | - | 5 | 2,136 | 18.80% |
| SPX201218C04200000 | 2020-07-06 12:18PM EDT | 4,200.00 | 2.20 | 1.80 | 2.10 | 0.00 | - | 16 | 1,961 | 19.33% |
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 | 0.20 | 0.00 | - | 1 | 20,640 | 160.94% |
| SPX201218P00200000 | 2020-07-07 2:54PM EDT | 200.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 6,958 | 132.72% |
| SPX201218P00300000 | 2020-07-07 2:54PM EDT | 300.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 3 | 5,601 | 117.87% |
| SPX201218P00400000 | 2020-07-07 2:54PM EDT | 400.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 63 | 7,169 | 108.59% |
| SPX201218P00500000 | 2020-07-07 2:58PM EDT | 500.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 63 | 7,011 | 100.20% |
| SPX201218P00600000 | 2020-07-07 2:28PM EDT | 600.00 | 0.95 | 0.90 | 1.15 | 0.00 | - | 2 | 25,127 | 93.24% |
| SPX201218P00650000 | 2020-07-07 2:54PM EDT | 650.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 213 | 2,999 | 90.09% |
| SPX201218P00700000 | 2020-07-07 2:52PM EDT | 700.00 | 1.25 | 1.20 | 1.50 | 0.00 | - | 2 | 14,508 | 87.24% |
| SPX201218P00750000 | 2020-07-01 10:12AM EDT | 750.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 138 | 8,545 | 84.31% |
| SPX201218P00800000 | 2020-06-29 9:32AM EDT | 800.00 | 2.57 | 1.55 | 1.85 | 0.00 | - | 350 | 18,531 | 81.78% |
| SPX201218P00850000 | 2020-06-18 3:02PM EDT | 850.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | 40 | 2,002 | 79.16% |
| SPX201218P00900000 | 2020-07-02 10:00AM EDT | 900.00 | 2.30 | 1.90 | 2.30 | 0.00 | - | 4 | 12,912 | 76.85% |
| SPX201218P00950000 | 2020-06-18 2:53PM EDT | 950.00 | 3.30 | 2.15 | 2.50 | 0.00 | - | 32 | 1,105 | 74.57% |
| SPX201218P01000000 | 2020-07-07 4:14PM EDT | 1,000.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 501 | 60,336 | 72.43% |
| SPX201218P01050000 | 2020-06-19 10:25AM EDT | 1,050.00 | 3.88 | 2.65 | 3.10 | 0.00 | - | 3 | 926 | 70.47% |
| SPX201218P01100000 | 2020-07-02 2:01PM EDT | 1,100.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 65 | 15,257 | 68.38% |
| SPX201218P01150000 | 2020-06-29 2:29PM EDT | 1,150.00 | 5.00 | 3.20 | 3.60 | 0.00 | - | 215 | 4,212 | 66.38% |
| SPX201218P01200000 | 2020-06-29 1:10PM EDT | 1,200.00 | 5.60 | 3.60 | 4.00 | 0.00 | - | 148 | 24,651 | 64.71% |
| SPX201218P01225000 | 2020-06-29 3:01PM EDT | 1,225.00 | 5.80 | 3.80 | 4.20 | 0.00 | - | 297 | 1,877 | 63.87% |
| SPX201218P01250000 | 2020-07-02 1:38PM EDT | 1,250.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 10 | 8,877 | 63.02% |
| SPX201218P01275000 | 2020-07-01 3:23PM EDT | 1,275.00 | 5.10 | 4.20 | 4.60 | 0.00 | - | 156 | 861 | 62.17% |
| SPX201218P01300000 | 2020-07-01 3:49PM EDT | 1,300.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 134 | 23,939 | 61.31% |
| SPX201218P01325000 | 2020-06-30 8:32AM EDT | 1,325.00 | 6.90 | 4.70 | 5.00 | 0.00 | - | 20 | 3,409 | 60.55% |
| SPX201218P01350000 | 2020-06-29 2:47PM EDT | 1,350.00 | 7.35 | 4.90 | 5.20 | 0.00 | - | 2,100 | 9,723 | 59.69% |
| SPX201218P01375000 | 2020-06-18 2:53PM EDT | 1,375.00 | 8.60 | 5.20 | 5.50 | 0.00 | - | 8 | 525 | 59.00% |
| SPX201218P01400000 | 2020-07-07 2:52PM EDT | 1,400.00 | 5.26 | 5.40 | 5.70 | 0.00 | - | 1 | 21,586 | 58.14% |
| SPX201218P01425000 | 2020-07-02 1:51PM EDT | 1,425.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 300 | 1,534 | 57.43% |
| SPX201218P01450000 | 2020-07-07 10:31AM EDT | 1,450.00 | 5.60 | 6.00 | 6.30 | 0.00 | - | 885 | 10,596 | 56.71% |
| SPX201218P01475000 | 2020-07-01 1:52PM EDT | 1,475.00 | 7.30 | 6.30 | 6.60 | 0.00 | - | 140 | 3,951 | 55.99% |
| SPX201218P01500000 | 2020-07-07 2:07PM EDT | 1,500.00 | 6.80 | 6.70 | 7.00 | 0.00 | - | 34 | 50,042 | 55.38% |
| SPX201218P01525000 | 2020-07-06 3:47PM EDT | 1,525.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 750 | 1,534 | 54.64% |
| SPX201218P01550000 | 2020-07-02 2:01PM EDT | 1,550.00 | 7.30 | 7.40 | 7.70 | 0.00 | - | 89 | 6,092 | 54.00% |
| SPX201218P01575000 | 2020-06-29 9:00AM EDT | 1,575.00 | 12.50 | 7.80 | 8.10 | 0.00 | - | 24 | 1,429 | 53.35% |
| SPX201218P01600000 | 2020-07-07 2:37PM EDT | 1,600.00 | 8.50 | 8.20 | 8.60 | 0.00 | - | 65 | 16,381 | 52.75% |
| SPX201218P01625000 | 2020-07-02 3:44PM EDT | 1,625.00 | 8.00 | 8.60 | 9.00 | 0.00 | - | 230 | 2,637 | 52.07% |
| SPX201218P01650000 | 2020-07-01 11:59AM EDT | 1,650.00 | 10.47 | 9.10 | 9.50 | 0.00 | - | 10 | 3,208 | 51.49% |
| SPX201218P01675000 | 2020-07-06 1:59PM EDT | 1,675.00 | 9.20 | 9.60 | 10.10 | 0.00 | - | 60 | 775 | 50.93% |
| SPX201218P01700000 | 2020-07-07 2:52PM EDT | 1,700.00 | 9.86 | 10.20 | 10.60 | 0.00 | - | 2 | 20,241 | 50.36% |
| SPX201218P01725000 | 2020-07-07 4:04PM EDT | 1,725.00 | 11.12 | 10.80 | 11.30 | 0.00 | - | 8 | 1,606 | 50.05% |
| SPX201218P01750000 | 2020-07-02 1:44PM EDT | 1,750.00 | 10.67 | 11.40 | 11.90 | 0.00 | - | 1 | 9,793 | 49.47% |
| SPX201218P01775000 | 2020-07-07 11:00AM EDT | 1,775.00 | 12.01 | 12.10 | 12.60 | 0.00 | - | 72 | 2,865 | 48.95% |
| SPX201218P01800000 | 2020-07-07 3:15PM EDT | 1,800.00 | 12.71 | 12.90 | 13.40 | 0.00 | - | 59 | 35,885 | 48.47% |
| SPX201218P01825000 | 2020-07-06 9:48AM EDT | 1,825.00 | 12.20 | 13.70 | 14.20 | 0.00 | - | 150 | 3,221 | 47.97% |
| SPX201218P01850000 | 2020-07-02 2:42PM EDT | 1,850.00 | 14.10 | 14.50 | 15.00 | 0.00 | - | 130 | 6,367 | 47.46% |
| SPX201218P01875000 | 2020-07-01 8:30AM EDT | 1,875.00 | 19.00 | 15.40 | 16.00 | 0.00 | - | 5 | 4,113 | 47.04% |
| SPX201218P01900000 | 2020-07-07 1:24PM EDT | 1,900.00 | 15.30 | 16.40 | 16.90 | 0.00 | - | 44 | 35,027 | 46.53% |
| SPX201218P01925000 | 2020-07-02 3:43PM EDT | 1,925.00 | 17.30 | 17.50 | 18.00 | 0.00 | - | 196 | 4,696 | 46.11% |
| SPX201218P01950000 | 2020-07-07 10:09AM EDT | 1,950.00 | 17.25 | 18.60 | 19.10 | 0.00 | - | 4 | 7,132 | 45.67% |
| SPX201218P01975000 | 2020-07-01 3:03PM EDT | 1,975.00 | 21.80 | 19.80 | 20.30 | 0.00 | - | 60 | 1,826 | 45.25% |
| SPX201218P02000000 | 2020-07-07 4:06PM EDT | 2,000.00 | 21.63 | 21.10 | 21.60 | 0.00 | - | 1,250 | 69,987 | 44.85% |
| SPX201218P02025000 | 2020-07-07 3:45PM EDT | 2,025.00 | 22.60 | 22.40 | 22.90 | 0.00 | - | 504 | 4,274 | 44.41% |
| SPX201218P02050000 | 2020-07-07 10:31AM EDT | 2,050.00 | 21.80 | 23.80 | 24.30 | 0.00 | - | 295 | 17,616 | 44.00% |
| SPX201218P02075000 | 2020-07-07 10:21AM EDT | 2,075.00 | 23.20 | 25.30 | 25.90 | 0.00 | - | 42 | 3,236 | 43.64% |
| SPX201218P02100000 | 2020-07-07 4:10PM EDT | 2,100.00 | 27.50 | 27.00 | 27.50 | 0.00 | - | 577 | 38,853 | 43.25% |
| SPX201218P02125000 | 2020-07-07 4:02PM EDT | 2,125.00 | 29.20 | 28.60 | 29.10 | 0.00 | - | 115 | 8,506 | 42.83% |
| SPX201218P02150000 | 2020-07-07 11:44AM EDT | 2,150.00 | 27.80 | 30.50 | 30.90 | 0.00 | - | 16 | 17,677 | 42.45% |
| SPX201218P02175000 | 2020-07-06 10:30AM EDT | 2,175.00 | 29.60 | 32.40 | 33.00 | 0.00 | - | 18 | 9,696 | 42.15% |
| SPX201218P02200000 | 2020-07-07 9:34AM EDT | 2,200.00 | 31.26 | 34.40 | 34.90 | 0.00 | - | 27 | 43,470 | 41.74% |
| SPX201218P02225000 | 2020-07-06 12:27PM EDT | 2,225.00 | 33.44 | 36.50 | 37.10 | 0.00 | - | 36 | 4,322 | 41.41% |
| SPX201218P02250000 | 2020-07-02 2:11PM EDT | 2,250.00 | 37.43 | 38.70 | 39.30 | 0.00 | - | 2 | 25,395 | 41.03% |
| SPX201218P02275000 | 2020-07-02 9:35AM EDT | 2,275.00 | 38.08 | 41.10 | 41.70 | 0.00 | - | 40 | 7,082 | 40.69% |
| SPX201218P02300000 | 2020-07-07 3:16PM EDT | 2,300.00 | 42.57 | 43.60 | 44.20 | 0.00 | - | 922 | 35,061 | 40.34% |
| SPX201218P02325000 | 2020-07-02 10:25AM EDT | 2,325.00 | 44.50 | 46.20 | 46.80 | 0.00 | - | 31 | 15,425 | 39.99% |
| SPX201218P02350000 | 2020-07-06 12:52PM EDT | 2,350.00 | 44.50 | 49.00 | 49.50 | 0.00 | - | 7 | 23,367 | 39.63% |
| SPX201218P02375000 | 2020-07-06 1:26PM EDT | 2,375.00 | 47.85 | 51.70 | 52.40 | 0.00 | - | 1 | 9,103 | 39.28% |
| SPX201218P02400000 | 2020-07-07 12:48PM EDT | 2,400.00 | 51.00 | 54.80 | 55.40 | 0.00 | - | 261 | 56,894 | 38.93% |
| SPX201218P02425000 | 2020-07-06 9:43AM EDT | 2,425.00 | 52.20 | 57.90 | 58.50 | 0.00 | - | 8 | 3,549 | 38.57% |
| SPX201218P02450000 | 2020-07-06 10:42AM EDT | 2,450.00 | 56.39 | 61.10 | 61.70 | 0.00 | - | 436 | 21,223 | 38.21% |
| SPX201218P02475000 | 2020-07-02 10:58AM EDT | 2,475.00 | 64.50 | 64.50 | 65.10 | 0.00 | - | 103 | 10,103 | 37.85% |
| SPX201218P02500000 | 2020-07-07 4:07PM EDT | 2,500.00 | 69.20 | 68.00 | 68.70 | 0.00 | - | 1,704 | 76,186 | 37.50% |
| SPX201218P02525000 | 2020-07-07 3:45PM EDT | 2,525.00 | 71.75 | 71.70 | 72.30 | 0.00 | - | 35 | 20,220 | 37.12% |
| SPX201218P02550000 | 2020-07-07 11:00AM EDT | 2,550.00 | 69.40 | 75.50 | 76.20 | 0.00 | - | 51 | 24,567 | 36.77% |
| SPX201218P02575000 | 2020-07-01 10:14AM EDT | 2,575.00 | 74.40 | 79.40 | 80.10 | 0.00 | - | 7 | 10,111 | 36.38% |
| SPX201218P02600000 | 2020-07-07 4:08PM EDT | 2,600.00 | 84.15 | 83.60 | 84.30 | 0.00 | - | 949 | 34,913 | 36.02% |
| SPX201218P02625000 | 2020-07-07 2:33PM EDT | 2,625.00 | 84.22 | 87.80 | 88.60 | 0.00 | - | 156 | 9,912 | 35.65% |
| SPX201218P02650000 | 2020-07-07 10:41AM EDT | 2,650.00 | 85.40 | 92.30 | 93.10 | 0.00 | - | 10 | 24,603 | 35.27% |
| SPX201218P02675000 | 2020-07-07 10:19AM EDT | 2,675.00 | 99.20 | 96.90 | 97.80 | 0.00 | - | 21 | 6,754 | 34.90% |
| SPX201218P02700000 | 2020-07-07 1:42PM EDT | 2,700.00 | 95.30 | 101.80 | 102.60 | 0.00 | - | 2 | 47,686 | 34.51% |
| SPX201218P02725000 | 2020-07-06 12:28PM EDT | 2,725.00 | 99.03 | 106.80 | 107.60 | 0.00 | - | 260 | 9,485 | 34.12% |
| SPX201218P02750000 | 2020-07-07 10:20AM EDT | 2,750.00 | 103.20 | 112.00 | 112.80 | 0.00 | - | 225 | 32,447 | 33.73% |
| SPX201218P02775000 | 2020-07-07 4:04PM EDT | 2,775.00 | 119.56 | 117.30 | 118.20 | 0.00 | - | 68 | 15,252 | 33.33% |
| SPX201218P02800000 | 2020-07-07 3:53PM EDT | 2,800.00 | 125.41 | 122.90 | 123.90 | 0.00 | - | 197 | 45,048 | 32.95% |
| SPX201218P02825000 | 2020-07-06 11:49AM EDT | 2,825.00 | 116.20 | 128.70 | 129.70 | 0.00 | - | 436 | 16,106 | 32.54% |
| SPX201218P02850000 | 2020-07-07 4:05PM EDT | 2,850.00 | 136.87 | 134.70 | 135.80 | 0.00 | - | 12 | 26,990 | 32.14% |
| SPX201218P02875000 | 2020-06-29 3:55PM EDT | 2,875.00 | 182.91 | 140.90 | 142.00 | 0.00 | - | 22 | 8,438 | 31.72% |
| SPX201218P02900000 | 2020-07-07 3:58PM EDT | 2,900.00 | 149.56 | 147.40 | 148.50 | 0.00 | - | 1,006 | 44,714 | 31.31% |
| SPX201218P02925000 | 2020-07-07 11:37AM EDT | 2,925.00 | 142.94 | 153.90 | 155.00 | 0.00 | - | 327 | 7,265 | 30.86% |
| SPX201218P02950000 | 2020-07-07 9:31AM EDT | 2,950.00 | 151.18 | 161.00 | 162.10 | 0.00 | - | 79 | 20,202 | 30.45% |
| SPX201218P02975000 | 2020-07-06 3:00PM EDT | 2,975.00 | 159.80 | 168.10 | 169.30 | 0.00 | - | 46 | 11,021 | 30.02% |
| SPX201218P03000000 | 2020-07-07 4:06PM EDT | 3,000.00 | 178.10 | 175.70 | 176.70 | 0.00 | - | 1,331 | 40,237 | 29.57% |
| SPX201218P03025000 | 2020-07-07 9:44AM EDT | 3,025.00 | 175.48 | 183.40 | 184.50 | 0.00 | - | 625 | 4,450 | 29.13% |
| SPX201218P03050000 | 2020-07-07 1:55PM EDT | 3,050.00 | 193.00 | 191.40 | 192.60 | 0.00 | - | 326 | 14,616 | 28.69% |
| SPX201218P03075000 | 2020-07-01 2:22PM EDT | 3,075.00 | 187.13 | 199.90 | 201.10 | 0.00 | - | 1 | 2,820 | 28.26% |
| SPX201218P03100000 | 2020-07-06 3:38PM EDT | 3,100.00 | 195.31 | 208.40 | 209.70 | 0.00 | - | 3,192 | 46,806 | 27.79% |
| SPX201218P03125000 | 2020-07-07 7:56AM EDT | 3,125.00 | 203.65 | 217.40 | 218.90 | 0.00 | - | 36 | 6,671 | 27.35% |
| SPX201218P03150000 | 2020-07-07 4:17PM EDT | 3,150.00 | 230.26 | 226.80 | 228.10 | 0.00 | - | 1,504 | 14,922 | 26.87% |
| SPX201218P03175000 | 2020-07-07 11:22AM EDT | 3,175.00 | 222.15 | 236.60 | 238.10 | 0.00 | - | 46 | 2,211 | 26.43% |
| SPX201218P03200000 | 2020-07-07 11:41AM EDT | 3,200.00 | 231.50 | 246.50 | 248.00 | 0.00 | - | 110 | 20,651 | 25.92% |
| SPX201218P03225000 | 2020-07-02 10:43AM EDT | 3,225.00 | 253.16 | 257.40 | 258.90 | 0.00 | - | 1 | 6,723 | 25.49% |
| SPX201218P03250000 | 2020-07-02 10:43AM EDT | 3,250.00 | 264.36 | 268.40 | 270.00 | 0.00 | - | 1 | 11,310 | 25.02% |
| SPX201218P03275000 | 2020-07-06 2:09PM EDT | 3,275.00 | 267.36 | 280.10 | 281.70 | 0.00 | - | 4 | 2,521 | 24.57% |
| SPX201218P03300000 | 2020-07-07 1:53PM EDT | 3,300.00 | 279.30 | 292.20 | 293.90 | 0.00 | - | 1 | 8,733 | 24.11% |
| SPX201218P03350000 | 2020-06-18 7:52AM EDT | 3,350.00 | 375.32 | 318.70 | 320.50 | 0.00 | - | 72 | 5,229 | 23.29% |
| SPX201218P03400000 | 2020-07-02 10:31AM EDT | 3,400.00 | 347.00 | 348.00 | 349.70 | 0.00 | - | 1 | 1,709 | 22.52% |
| SPX201218P03500000 | 2020-07-07 3:49PM EDT | 3,500.00 | 416.87 | 415.60 | 417.40 | 0.00 | - | 1 | 7,125 | 21.39% |
| SPX201218P03600000 | 2020-06-30 9:55AM EDT | 3,600.00 | 580.10 | 496.00 | 497.70 | 0.00 | - | 250 | 360 | 21.10% |
| SPX201218P03700000 | 2020-06-30 4:34PM EDT | 3,700.00 | 638.00 | 585.40 | 587.00 | 0.00 | - | 21 | 512 | 21.61% |
| SPX201218P03800000 | 2020-06-24 9:36AM EDT | 3,800.00 | 716.74 | 679.70 | 681.20 | 0.00 | - | 1 | 56 | 22.63% |
| SPX201218P03900000 | 2020-07-02 12:25PM EDT | 3,900.00 | 780.24 | 776.10 | 779.00 | 0.00 | - | 1 | 94 | 24.21% |
| SPX201218P04000000 | 2020-07-07 3:58PM EDT | 4,000.00 | 876.30 | 874.00 | 876.90 | 0.00 | - | 1 | 75 | 25.65% |
| SPX201218P04100000 | 2020-06-22 6:43PM EDT | 4,100.00 | 1,160.07 | 1,061.00 | 1,065.50 | 0.00 | - | 1 | 513 | 44.79% |
| SPX201218P04200000 | 2020-06-22 6:43PM EDT | 4,200.00 | 1,381.95 | 1,160.30 | 1,164.80 | 0.00 | - | 500 | 514 | 46.98% |
© 2020 Verizon Media. All rights reserved.