S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,315.57+34.51 (+1.05%)
At close: 5:07PM 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 | 3,194.40 | 3,197.50 | 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 | 2,994.60 | 2,997.70 | 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 | 232.44% |
| SPX201218C00500000 | 2020-07-27 8:00AM EDT | 500.00 | 2,707.70 | 2,959.40 | 2,966.30 | 0.00 | - | 1 | 58 | 381.02% |
| 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 | 321.59% |
| SPX201218C00700000 | 2020-08-05 3:06AM EDT | 700.00 | 2,597.90 | 2,758.90 | 2,766.40 | 0.00 | - | 1 | 52 | 306.25% |
| 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 | 335.42% |
| SPX201218C00900000 | 2020-08-04 6:45AM EDT | 900.00 | 2,365.80 | 2,645.60 | 2,651.10 | 0.00 | - | 1 | 24 | 307.36% |
| SPX201218C00950000 | 2020-08-05 3:11AM EDT | 950.00 | 2,351.30 | 2,510.10 | 2,517.60 | 0.00 | - | 1 | 44 | 247.12% |
| SPX201218C01000000 | 2020-09-22 1:23PM EDT | 1,000.00 | 2,279.40 | 2,296.00 | 2,299.10 | 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 | 228.65% |
| SPX201218C01100000 | 2020-09-17 3:10PM EDT | 1,100.00 | 2,223.10 | 2,196.30 | 2,199.40 | 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 | 0.00% |
| SPX201218C01450000 | 2020-07-09 8:10PM EDT | 1,450.00 | 1,644.75 | 1,852.10 | 1,856.10 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-08-05 6:44AM EDT | 1,475.00 | 1,833.30 | 1,978.20 | 1,985.50 | 0.00 | - | 2 | 161 | 165.72% |
| SPX201218C01500000 | 2020-09-22 8:27AM EDT | 1,500.00 | 1,775.30 | 1,797.90 | 1,801.10 | 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 | 1,698.60 | 1,701.70 | 0.00 | - | 2 | 495 | 0.00% |
| SPX201218C01700000 | 2020-09-17 2:01PM EDT | 1,700.00 | 1,634.99 | 1,599.40 | 1,602.50 | 0.00 | - | 2 | 431 | 0.00% |
| SPX201218C01725000 | 2020-09-03 3:39PM EDT | 1,725.00 | 1,713.74 | 1,574.60 | 1,577.70 | 0.00 | - | 44 | 131 | 0.00% |
| SPX201218C01750000 | 2020-09-17 10:16AM EDT | 1,750.00 | 1,600.41 | 1,549.80 | 1,552.90 | 0.00 | - | 2 | 508 | 0.00% |
| SPX201218C01775000 | 2020-09-16 1:26PM EDT | 1,775.00 | 1,623.34 | 1,525.00 | 1,528.10 | 0.00 | - | 4 | 202 | 0.00% |
| SPX201218C01800000 | 2020-09-21 1:33PM EDT | 1,800.00 | 1,447.61 | 1,500.30 | 1,503.40 | 0.00 | - | 2 | 535 | 0.00% |
| SPX201218C01825000 | 2020-09-16 1:31PM EDT | 1,825.00 | 1,573.73 | 1,475.50 | 1,478.60 | 0.00 | - | 2 | 246 | 0.00% |
| SPX201218C01850000 | 2020-09-17 9:54AM EDT | 1,850.00 | 1,493.61 | 1,450.80 | 1,453.90 | 0.00 | - | 1 | 14 | 0.00% |
| SPX201218C01875000 | 2020-09-04 12:23PM EDT | 1,875.00 | 1,513.90 | 1,426.00 | 1,429.10 | 0.00 | - | 4 | 154 | 0.00% |
| SPX201218C01900000 | 2020-09-16 4:10PM EDT | 1,900.00 | 1,480.92 | 1,401.30 | 1,404.40 | 0.00 | - | 18 | 326 | 0.00% |
| SPX201218C01925000 | 2020-09-16 1:27PM EDT | 1,925.00 | 1,418.34 | 1,376.60 | 1,379.70 | 0.00 | - | 10 | 44 | 0.00% |
| SPX201218C01950000 | 2020-09-03 12:05PM EDT | 1,950.00 | 1,524.13 | 1,351.90 | 1,355.00 | 0.00 | - | 148 | 84 | 0.00% |
| SPX201218C01975000 | 2020-09-04 10:38AM EDT | 1,975.00 | 1,398.94 | 1,327.20 | 1,330.30 | 0.00 | - | 1 | 303 | 0.00% |
| SPX201218C02000000 | 2020-09-22 3:18PM EDT | 2,000.00 | 1,300.25 | 1,302.50 | 1,305.60 | 0.00 | - | 2,802 | 30,136 | 0.00% |
| SPX201218C02025000 | 2020-09-03 9:47AM EDT | 2,025.00 | 1,320.62 | 1,277.80 | 1,280.90 | 0.00 | - | 10 | 121 | 0.00% |
| SPX201218C02050000 | 2020-09-03 10:06AM EDT | 2,050.00 | 1,496.34 | 1,253.20 | 1,256.30 | 0.00 | - | 9 | 1,793 | 0.00% |
| SPX201218C02075000 | 2020-09-10 11:04AM EDT | 2,075.00 | 1,312.14 | 1,228.50 | 1,231.60 | 0.00 | - | 2 | 319 | 0.00% |
| SPX201218C02100000 | 2020-09-03 11:05AM EDT | 2,100.00 | 1,397.02 | 1,203.90 | 1,207.00 | 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 | 83.72% |
| 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 | 1,130.20 | 1,133.30 | 0.00 | - | 2 | 196 | 0.00% |
| SPX201218C02200000 | 2020-09-03 11:04AM EDT | 2,200.00 | 1,303.39 | 1,105.70 | 1,108.80 | 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 | 2020-09-22 10:04AM EDT | 2,250.00 | 1,037.40 | 1,056.80 | 1,059.90 | 0.00 | - | 15 | 3,180 | 0.00% |
| SPX201218C02275000 | 2020-09-03 2:53PM EDT | 2,275.00 | 1,182.94 | 1,032.50 | 1,035.50 | 0.00 | - | 2 | 449 | 0.00% |
| SPX201218C02300000 | 2020-09-03 10:12AM EDT | 2,300.00 | 1,076.79 | 1,008.10 | 1,011.20 | 0.00 | - | 1 | 2,643 | 0.00% |
| 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 | 911.40 | 914.40 | 0.00 | - | 750 | 10,673 | 0.00% |
| 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 | 863.50 | 866.50 | 0.00 | - | 268 | 5,938 | 25.48% |
| SPX201218C02475000 | 2020-09-03 10:01AM EDT | 2,475.00 | 1,095.60 | 839.70 | 842.70 | 0.00 | - | 2 | 2,048 | 27.64% |
| SPX201218C02500000 | 2020-09-22 2:44PM EDT | 2,500.00 | 813.30 | 816.00 | 819.00 | 0.00 | - | 500 | 45,286 | 28.82% |
| SPX201218C02525000 | 2020-09-02 3:33PM EDT | 2,525.00 | 1,066.13 | 792.40 | 795.40 | 0.00 | - | 2 | 3,626 | 29.57% |
| SPX201218C02550000 | 2020-09-15 1:02PM EDT | 2,550.00 | 875.82 | 768.90 | 771.90 | 0.00 | - | 750 | 15,180 | 30.08% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 677.00 | 679.10 | 0.00 | - | 137 | 5,553 | 0.00% |
| SPX201218C02600000 | 2020-09-22 4:01PM EDT | 2,600.00 | 726.77 | 722.40 | 725.40 | 0.00 | - | 1 | 20,507 | 30.75% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 0.00% |
| SPX201218C02650000 | 2020-09-22 4:01PM EDT | 2,650.00 | 680.87 | 676.60 | 679.50 | 0.00 | - | 2 | 8,069 | 31.08% |
| SPX201218C02675000 | 2020-07-24 1:39PM EDT | 2,675.00 | 590.92 | 0.00 | 0.00 | 0.00 | - | 2 | 3,673 | 0.00% |
| SPX201218C02700000 | 2020-09-22 4:01PM EDT | 2,700.00 | 635.62 | 631.50 | 634.40 | 0.00 | - | 1 | 22,699 | 31.24% |
| SPX201218C02725000 | 2020-09-15 1:02PM EDT | 2,725.00 | 712.13 | 609.20 | 612.10 | 0.00 | - | 450 | 6,574 | 31.25% |
| SPX201218C02750000 | 2020-09-17 8:24AM EDT | 2,750.00 | 625.04 | 587.10 | 590.00 | 0.00 | - | 111 | 18,755 | 31.22% |
| SPX201218C02775000 | 2020-09-17 10:16AM EDT | 2,775.00 | 612.21 | 565.30 | 568.20 | 0.00 | - | 6 | 5,703 | 31.19% |
| SPX201218C02800000 | 2020-09-22 11:15AM EDT | 2,800.00 | 518.29 | 543.70 | 546.60 | 0.00 | - | 5 | 30,551 | 31.13% |
| SPX201218C02825000 | 2020-09-18 9:39AM EDT | 2,825.00 | 566.40 | 522.30 | 525.20 | 0.00 | - | 29 | 6,440 | 31.04% |
| SPX201218C02850000 | 2020-09-15 1:02PM EDT | 2,850.00 | 599.62 | 501.20 | 504.10 | 0.00 | - | 300 | 20,218 | 30.93% |
| SPX201218C02875000 | 2020-09-17 8:24AM EDT | 2,875.00 | 515.98 | 480.40 | 483.20 | 0.00 | - | 181 | 2,900 | 30.80% |
| SPX201218C02900000 | 2020-09-21 2:43PM EDT | 2,900.00 | 400.00 | 459.80 | 462.60 | 0.00 | - | 30 | 31,949 | 30.66% |
| SPX201218C02925000 | 2020-09-10 12:35PM EDT | 2,925.00 | 513.77 | 439.50 | 442.30 | 0.00 | - | 2 | 8,016 | 30.50% |
| SPX201218C02950000 | 2020-09-17 12:02PM EDT | 2,950.00 | 457.01 | 419.50 | 422.20 | 0.00 | - | 30 | 16,652 | 30.31% |
| SPX201218C02975000 | 2020-08-06 9:40AM EDT | 2,975.00 | 428.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7,675 | 0.00% |
| SPX201218C03000000 | 2020-09-22 3:18PM EDT | 3,000.00 | 378.50 | 380.10 | 382.80 | 0.00 | - | 6 | 55,207 | 29.86% |
| SPX201218C03025000 | 2020-09-08 9:32AM EDT | 3,025.00 | 438.31 | 359.40 | 361.70 | 0.00 | - | 1 | 5,725 | 29.25% |
| SPX201218C03050000 | 2020-09-17 7:59AM EDT | 3,050.00 | 319.50 | 340.70 | 343.10 | 0.00 | - | 10 | 19,383 | 29.07% |
| SPX201218C03075000 | 2020-08-19 11:46AM EDT | 3,075.00 | 399.49 | 341.70 | 343.00 | 0.00 | - | 1 | 7,386 | 32.20% |
| SPX201218C03100000 | 2020-09-22 3:39PM EDT | 3,100.00 | 308.31 | 304.00 | 306.10 | 0.00 | - | 158 | 37,374 | 28.50% |
| SPX201218C03125000 | 2020-09-18 9:41AM EDT | 3,125.00 | 320.40 | 287.40 | 289.60 | 0.00 | - | 29 | 8,766 | 28.46% |
| SPX201218C03150000 | 2020-09-16 11:20AM EDT | 3,150.00 | 306.40 | 269.90 | 272.10 | 0.00 | - | 8 | 22,114 | 28.15% |
| SPX201218C03175000 | 2020-09-21 1:25PM EDT | 3,175.00 | 214.66 | 251.30 | 253.20 | 0.00 | - | 1 | 5,352 | 27.54% |
| SPX201218C03200000 | 2020-09-22 2:57PM EDT | 3,200.00 | 233.74 | 234.50 | 236.20 | 0.00 | - | 12 | 33,099 | 27.17% |
| SPX201218C03250000 | 2020-09-22 3:09PM EDT | 3,250.00 | 204.30 | 203.00 | 204.60 | 0.00 | - | 1,665 | 40,263 | 26.57% |
| SPX201218C03275000 | 2020-09-22 1:22PM EDT | 3,275.00 | 174.50 | 186.20 | 187.70 | 0.00 | - | 4,877 | 5,149 | 25.97% |
| SPX201218C03300000 | 2020-09-22 4:14PM EDT | 3,300.00 | 172.00 | 171.00 | 172.50 | 0.00 | - | 3,334 | 45,270 | 25.56% |
| SPX201218C03350000 | 2020-09-22 4:07PM EDT | 3,350.00 | 144.30 | 142.10 | 143.50 | 0.00 | - | 75 | 32,619 | 24.68% |
| SPX201218C03400000 | 2020-09-22 4:08PM EDT | 3,400.00 | 117.40 | 115.80 | 116.90 | 0.00 | - | 1,809 | 49,662 | 23.78% |
| SPX201218C03500000 | 2020-09-22 12:48PM EDT | 3,500.00 | 75.00 | 71.60 | 72.60 | 0.00 | - | 135 | 35,608 | 22.12% |
| SPX201218C03600000 | 2020-09-22 3:53PM EDT | 3,600.00 | 42.38 | 41.30 | 42.10 | 0.00 | - | 1,725 | 36,562 | 20.95% |
| SPX201218C03700000 | 2020-09-22 3:53PM EDT | 3,700.00 | 23.69 | 23.50 | 24.10 | 0.00 | - | 2,290 | 17,945 | 20.46% |
| SPX201218C03800000 | 2020-09-22 3:53PM EDT | 3,800.00 | 13.40 | 13.30 | 13.80 | 0.00 | - | 21 | 18,040 | 20.38% |
| SPX201218C03900000 | 2020-09-22 3:48PM EDT | 3,900.00 | 8.30 | 7.70 | 8.20 | 0.00 | - | 58 | 8,894 | 20.64% |
| SPX201218C04000000 | 2020-09-22 1:25PM EDT | 4,000.00 | 4.77 | 4.90 | 5.20 | 0.00 | - | 3 | 28,528 | 21.20% |
| SPX201218C04100000 | 2020-09-22 3:40PM EDT | 4,100.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 8 | 2,967 | 21.93% |
| SPX201218C04200000 | 2020-09-22 3:48PM EDT | 4,200.00 | 2.32 | 2.05 | 2.35 | 0.00 | - | 163 | 3,464 | 22.58% |
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 | 0.10 | 0.00 | - | 15 | 7,036 | 168.36% |
| SPX201218P00300000 | 2020-09-22 11:53AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6,798 | 147.46% |
| SPX201218P00400000 | 2020-09-22 1:55PM EDT | 400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 113 | 8,393 | 132.42% |
| SPX201218P00500000 | 2020-09-14 3:41PM EDT | 500.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 7,920 | 120.31% |
| SPX201218P00600000 | 2020-09-11 11:04AM EDT | 600.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 25,964 | 111.72% |
| SPX201218P00650000 | 2020-09-22 1:23PM EDT | 650.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 3 | 3,893 | 107.67% |
| SPX201218P00700000 | 2020-09-21 9:48AM EDT | 700.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 20 | 14,902 | 104.79% |
| SPX201218P00750000 | 2020-08-26 3:44PM EDT | 750.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 8,837 | 100.20% |
| SPX201218P00800000 | 2020-09-22 1:55PM EDT | 800.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 3 | 20,723 | 97.41% |
| SPX201218P00850000 | 2020-09-09 3:23PM EDT | 850.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 2,216 | 94.63% |
| SPX201218P00900000 | 2020-09-22 1:23PM EDT | 900.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 12,660 | 91.85% |
| SPX201218P00950000 | 2020-09-22 1:40PM EDT | 950.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 21 | 2,556 | 89.58% |
| SPX201218P01000000 | 2020-09-22 1:23PM EDT | 1,000.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 2,801 | 72,984 | 87.21% |
| SPX201218P01050000 | 2020-09-21 9:48AM EDT | 1,050.00 | 0.72 | 0.50 | 0.75 | 0.00 | - | 20 | 3,066 | 84.84% |
| SPX201218P01100000 | 2020-09-15 9:53AM EDT | 1,100.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 2 | 14,856 | 82.74% |
| SPX201218P01150000 | 2020-09-22 11:04AM EDT | 1,150.00 | 0.99 | 0.70 | 0.95 | 0.00 | - | 500 | 6,038 | 80.59% |
| SPX201218P01200000 | 2020-09-22 9:35AM EDT | 1,200.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 367 | 23,548 | 78.86% |
| SPX201218P01225000 | 2020-09-21 1:36PM EDT | 1,225.00 | 1.30 | 0.90 | 1.15 | 0.00 | - | 300 | 2,126 | 77.76% |
| SPX201218P01250000 | 2020-09-21 2:47PM EDT | 1,250.00 | 1.37 | 0.95 | 1.20 | 0.00 | - | 6 | 8,851 | 76.65% |
| SPX201218P01275000 | 2020-09-21 9:39AM EDT | 1,275.00 | 1.52 | 1.05 | 1.30 | 0.00 | - | 1 | 1,219 | 75.90% |
| SPX201218P01300000 | 2020-09-18 3:26PM EDT | 1,300.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 20 | 23,468 | 74.78% |
| SPX201218P01325000 | 2020-09-11 11:16AM EDT | 1,325.00 | 1.80 | 1.20 | 1.45 | 0.00 | - | 10 | 3,630 | 73.99% |
| SPX201218P01350000 | 2020-09-02 9:34AM EDT | 1,350.00 | 2.75 | 1.30 | 1.55 | 0.00 | - | 30 | 9,723 | 73.17% |
| SPX201218P01375000 | 2020-09-21 2:47PM EDT | 1,375.00 | 1.89 | 1.35 | 1.60 | 0.00 | - | 6 | 1,097 | 72.05% |
| SPX201218P01400000 | 2020-09-21 2:47PM EDT | 1,400.00 | 1.96 | 1.45 | 1.70 | 0.00 | - | 6 | 22,975 | 71.20% |
| SPX201218P01425000 | 2020-09-22 4:05PM EDT | 1,425.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 5 | 8,566 | 70.34% |
| SPX201218P01450000 | 2020-09-22 4:05PM EDT | 1,450.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 555 | 12,755 | 69.46% |
| SPX201218P01475000 | 2020-09-22 11:28AM EDT | 1,475.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 10 | 4,179 | 68.68% |
| SPX201218P01500000 | 2020-09-22 12:28PM EDT | 1,500.00 | 2.25 | 1.85 | 2.10 | 0.00 | - | 1 | 57,486 | 67.66% |
| SPX201218P01525000 | 2020-09-16 10:50AM EDT | 1,525.00 | 2.89 | 1.95 | 2.20 | 0.00 | - | 1 | 8,603 | 66.75% |
| SPX201218P01550000 | 2020-09-18 1:32PM EDT | 1,550.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 20 | 5,871 | 65.94% |
| SPX201218P01575000 | 2020-09-11 2:35PM EDT | 1,575.00 | 2.50 | 2.20 | 2.50 | 0.00 | - | 5 | 1,518 | 65.19% |
| SPX201218P01600000 | 2020-09-17 10:04AM EDT | 1,600.00 | 2.96 | 2.35 | 2.65 | 0.00 | - | 3 | 16,136 | 64.42% |
| SPX201218P01625000 | 2020-09-22 3:49PM EDT | 1,625.00 | 2.60 | 2.50 | 2.80 | 0.00 | - | 31 | 8,103 | 63.64% |
| SPX201218P01650000 | 2020-09-22 11:42AM EDT | 1,650.00 | 3.00 | 2.65 | 2.95 | 0.00 | - | 1 | 5,042 | 62.84% |
| SPX201218P01675000 | 2020-09-21 2:59PM EDT | 1,675.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 268 | 1,707 | 62.02% |
| SPX201218P01700000 | 2020-09-22 3:18PM EDT | 1,700.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 12 | 26,732 | 61.26% |
| SPX201218P01725000 | 2020-09-22 12:46PM EDT | 1,725.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 200 | 5,800 | 60.49% |
| SPX201218P01750000 | 2020-09-22 3:29PM EDT | 1,750.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 300 | 20,722 | 59.64% |
| SPX201218P01775000 | 2020-09-22 4:00PM EDT | 1,775.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 100 | 3,087 | 58.90% |
| SPX201218P01800000 | 2020-09-22 10:21AM EDT | 1,800.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 4 | 40,431 | 58.03% |
| SPX201218P01825000 | 2020-09-15 10:48AM EDT | 1,825.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 10 | 4,305 | 57.37% |
| SPX201218P01850000 | 2020-09-21 10:31AM EDT | 1,850.00 | 6.00 | 4.10 | 4.40 | 0.00 | - | 50 | 8,522 | 56.59% |
| SPX201218P01875000 | 2020-09-21 9:30AM EDT | 1,875.00 | 5.70 | 4.30 | 4.60 | 0.00 | - | 100 | 5,312 | 55.80% |
| SPX201218P01900000 | 2020-09-22 3:18PM EDT | 1,900.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 8 | 32,124 | 55.08% |
| SPX201218P01925000 | 2020-09-18 4:15PM EDT | 1,925.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 1,001 | 5,799 | 54.35% |
| SPX201218P01950000 | 2020-09-22 3:44PM EDT | 1,950.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 32 | 6,933 | 53.60% |
| SPX201218P01975000 | 2020-09-17 12:18PM EDT | 1,975.00 | 6.80 | 5.30 | 5.70 | 0.00 | - | 672 | 2,649 | 52.92% |
| SPX201218P02000000 | 2020-09-22 3:23PM EDT | 2,000.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 2,829 | 87,616 | 52.22% |
| SPX201218P02025000 | 2020-09-18 11:39AM EDT | 2,025.00 | 5.95 | 5.90 | 6.30 | 0.00 | - | 3 | 4,219 | 51.50% |
| SPX201218P02050000 | 2020-09-18 4:00PM EDT | 2,050.00 | 6.80 | 6.20 | 6.60 | 0.00 | - | 30 | 18,327 | 50.77% |
| SPX201218P02075000 | 2020-09-16 4:01PM EDT | 2,075.00 | 7.30 | 6.60 | 6.90 | 0.00 | - | 2 | 3,144 | 50.09% |
| SPX201218P02100000 | 2020-09-22 4:01PM EDT | 2,100.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 13 | 38,414 | 49.62% |
| SPX201218P02125000 | 2020-09-18 11:39AM EDT | 2,125.00 | 7.35 | 7.30 | 7.70 | 0.00 | - | 2 | 8,048 | 48.95% |
| SPX201218P02150000 | 2020-09-22 2:35PM EDT | 2,150.00 | 8.50 | 7.70 | 8.10 | 0.00 | - | 500 | 16,181 | 48.26% |
| SPX201218P02175000 | 2020-09-21 12:20PM EDT | 2,175.00 | 10.10 | 8.00 | 8.50 | 0.00 | - | 79 | 9,616 | 47.55% |
| SPX201218P02200000 | 2020-09-22 3:47PM EDT | 2,200.00 | 8.60 | 8.70 | 9.10 | 0.00 | - | 575 | 44,082 | 47.02% |
| SPX201218P02225000 | 2020-09-18 11:43AM EDT | 2,225.00 | 10.00 | 9.20 | 9.60 | 0.00 | - | 4 | 4,802 | 46.36% |
| SPX201218P02250000 | 2020-09-21 2:30PM EDT | 2,250.00 | 12.37 | 9.70 | 10.10 | 0.00 | - | 7,558 | 40,176 | 45.69% |
| SPX201218P02275000 | 2020-09-22 2:29PM EDT | 2,275.00 | 11.15 | 10.20 | 10.70 | 0.00 | - | 10 | 7,016 | 45.08% |
| SPX201218P02300000 | 2020-09-22 3:29PM EDT | 2,300.00 | 10.90 | 10.90 | 11.40 | 0.00 | - | 508 | 37,370 | 44.52% |
| SPX201218P02325000 | 2020-09-21 10:34AM EDT | 2,325.00 | 17.30 | 11.50 | 12.00 | 0.00 | - | 12 | 16,151 | 43.86% |
| SPX201218P02350000 | 2020-09-18 2:32PM EDT | 2,350.00 | 13.00 | 12.30 | 12.80 | 0.00 | - | 150 | 22,396 | 43.32% |
| SPX201218P02375000 | 2020-09-17 9:43AM EDT | 2,375.00 | 15.58 | 13.10 | 13.60 | 0.00 | - | 1 | 9,199 | 42.75% |
| SPX201218P02400000 | 2020-09-22 3:37PM EDT | 2,400.00 | 14.30 | 14.10 | 14.60 | 0.00 | - | 1,345 | 52,691 | 42.27% |
| SPX201218P02425000 | 2020-09-18 11:13AM EDT | 2,425.00 | 14.55 | 14.90 | 15.40 | 0.00 | - | 180 | 3,375 | 41.64% |
| SPX201218P02450000 | 2020-09-22 3:36PM EDT | 2,450.00 | 16.05 | 16.10 | 16.60 | 0.00 | - | 66 | 23,022 | 41.21% |
| SPX201218P02475000 | 2020-09-22 3:39PM EDT | 2,475.00 | 17.00 | 17.10 | 17.60 | 0.00 | - | 557 | 10,354 | 40.63% |
| SPX201218P02500000 | 2020-09-22 2:58PM EDT | 2,500.00 | 19.74 | 18.40 | 18.90 | 0.00 | - | 3,094 | 84,831 | 40.17% |
| SPX201218P02525000 | 2020-09-21 11:14AM EDT | 2,525.00 | 27.30 | 19.70 | 20.20 | 0.00 | - | 10 | 19,099 | 39.68% |
| SPX201218P02550000 | 2020-09-22 2:34PM EDT | 2,550.00 | 22.80 | 21.50 | 21.90 | 0.00 | - | 100 | 24,930 | 39.32% |
| SPX201218P02575000 | 2020-09-22 12:02PM EDT | 2,575.00 | 24.90 | 22.90 | 23.40 | 0.00 | - | 39 | 14,424 | 38.83% |
| SPX201218P02600000 | 2020-09-22 3:48PM EDT | 2,600.00 | 24.25 | 24.90 | 25.40 | 0.00 | - | 8,775 | 47,428 | 38.50% |
| SPX201218P02625000 | 2020-09-17 9:36AM EDT | 2,625.00 | 29.22 | 26.60 | 27.20 | 0.00 | - | 9 | 10,472 | 38.04% |
| SPX201218P02650000 | 2020-09-22 3:23PM EDT | 2,650.00 | 29.65 | 28.60 | 29.30 | 0.00 | - | 1,576 | 22,805 | 37.65% |
| SPX201218P02675000 | 2020-09-21 2:59PM EDT | 2,675.00 | 37.72 | 31.30 | 31.90 | 0.00 | - | 334 | 7,482 | 37.38% |
| SPX201218P02700000 | 2020-09-22 3:53PM EDT | 2,700.00 | 33.48 | 33.70 | 34.40 | 0.00 | - | 5,731 | 57,647 | 37.01% |
| SPX201218P02725000 | 2020-09-21 4:24AM EDT | 2,725.00 | 42.20 | 36.50 | 37.10 | 0.00 | - | 22 | 9,503 | 36.66% |
| SPX201218P02750000 | 2020-09-22 3:59PM EDT | 2,750.00 | 38.20 | 39.00 | 39.70 | 0.00 | - | 10 | 31,394 | 36.22% |
| SPX201218P02775000 | 2020-09-22 3:31PM EDT | 2,775.00 | 42.65 | 42.10 | 42.90 | 0.00 | - | 913 | 17,895 | 35.90% |
| SPX201218P02800000 | 2020-09-22 3:56PM EDT | 2,800.00 | 44.67 | 45.90 | 46.70 | 0.00 | - | 3,226 | 53,732 | 35.69% |
| SPX201218P02825000 | 2020-09-22 11:15AM EDT | 2,825.00 | 55.10 | 49.50 | 50.30 | 0.00 | - | 2 | 15,491 | 35.36% |
| SPX201218P02850000 | 2020-09-22 2:49PM EDT | 2,850.00 | 54.60 | 52.80 | 53.70 | 0.00 | - | 1,954 | 34,688 | 34.92% |
| SPX201218P02875000 | 2020-09-22 9:42AM EDT | 2,875.00 | 58.57 | 57.40 | 58.20 | 0.00 | - | 2 | 8,984 | 34.69% |
| SPX201218P02900000 | 2020-09-22 3:48PM EDT | 2,900.00 | 60.25 | 61.30 | 62.20 | 0.00 | - | 121 | 45,216 | 34.28% |
| SPX201218P02925000 | 2020-09-21 12:50PM EDT | 2,925.00 | 69.67 | 66.50 | 67.50 | 0.00 | - | 2 | 11,516 | 34.10% |
| SPX201218P02950000 | 2020-09-22 2:58PM EDT | 2,950.00 | 72.60 | 71.40 | 72.30 | 0.00 | - | 38 | 24,446 | 33.74% |
| SPX201218P02975000 | 2020-09-17 2:43PM EDT | 2,975.00 | 98.17 | 76.00 | 77.00 | 0.00 | - | 1 | 10,903 | 33.30% |
| SPX201218P03000000 | 2020-09-22 3:59PM EDT | 3,000.00 | 81.00 | 82.10 | 83.10 | 0.00 | - | 5,327 | 56,979 | 33.08% |
| SPX201218P03025000 | 2020-09-22 3:48PM EDT | 3,025.00 | 85.70 | 87.90 | 89.00 | 0.00 | - | 166 | 8,391 | 32.76% |
| SPX201218P03050000 | 2020-09-22 4:05PM EDT | 3,050.00 | 93.40 | 93.40 | 94.30 | 0.00 | - | 796 | 23,299 | 32.26% |
| SPX201218P03075000 | 2020-09-22 3:31PM EDT | 3,075.00 | 100.16 | 99.70 | 100.70 | 0.00 | - | 14 | 5,186 | 31.90% |
| SPX201218P03100000 | 2020-09-22 3:29PM EDT | 3,100.00 | 105.90 | 106.30 | 107.40 | 0.00 | - | 1,925 | 57,272 | 31.53% |
| SPX201218P03125000 | 2020-09-22 3:56PM EDT | 3,125.00 | 112.00 | 113.40 | 114.50 | 0.00 | - | 1,273 | 9,211 | 31.16% |
| SPX201218P03150000 | 2020-09-22 3:52PM EDT | 3,150.00 | 119.50 | 120.70 | 121.80 | 0.00 | - | 753 | 25,432 | 30.76% |
| SPX201218P03175000 | 2020-09-22 3:56PM EDT | 3,175.00 | 126.80 | 129.40 | 130.50 | 0.00 | - | 85 | 3,997 | 30.52% |
| SPX201218P03200000 | 2020-09-22 3:55PM EDT | 3,200.00 | 134.80 | 137.40 | 138.50 | 0.00 | - | 2,383 | 36,285 | 30.10% |
| SPX201218P03225000 | 2020-09-22 1:18PM EDT | 3,225.00 | 153.73 | 144.80 | 145.90 | 0.00 | - | 25 | 10,427 | 29.50% |
| SPX201218P03250000 | 2020-09-22 3:57PM EDT | 3,250.00 | 151.89 | 154.70 | 155.90 | 0.00 | - | 2,165 | 39,094 | 29.26% |
| SPX201218P03275000 | 2020-09-22 3:40PM EDT | 3,275.00 | 161.20 | 163.90 | 165.20 | 0.00 | - | 5,129 | 9,433 | 28.82% |
| SPX201218P03300000 | 2020-09-22 4:14PM EDT | 3,300.00 | 175.00 | 173.50 | 174.80 | 0.00 | - | 3,157 | 28,637 | 28.35% |
| SPX201218P03350000 | 2020-09-22 1:00PM EDT | 3,350.00 | 208.13 | 193.20 | 194.70 | 0.00 | - | 52 | 34,511 | 27.29% |
| SPX201218P03400000 | 2020-09-22 3:33PM EDT | 3,400.00 | 216.62 | 217.80 | 219.20 | 0.00 | - | 512 | 28,508 | 26.59% |
| SPX201218P03500000 | 2020-09-22 2:18PM EDT | 3,500.00 | 274.31 | 273.60 | 275.80 | 0.00 | - | 932 | 9,605 | 25.30% |
| SPX201218P03600000 | 2020-09-21 11:54AM EDT | 3,600.00 | 392.79 | 340.90 | 343.70 | 0.00 | - | 20 | 3,682 | 24.34% |
| SPX201218P03700000 | 2020-09-08 11:36AM EDT | 3,700.00 | 402.37 | 422.20 | 425.20 | 0.00 | - | 20 | 527 | 24.53% |
| SPX201218P03800000 | 2020-09-21 10:12AM EDT | 3,800.00 | 570.90 | 512.00 | 515.00 | 0.00 | - | 1 | 57 | 25.52% |
| SPX201218P03900000 | 2020-09-03 3:15PM EDT | 3,900.00 | 497.09 | 606.10 | 609.20 | 0.00 | - | 3 | 144 | 26.99% |
| SPX201218P04000000 | 2020-09-21 12:03PM EDT | 4,000.00 | 762.47 | 703.10 | 706.20 | 0.00 | - | 1 | 84 | 28.89% |
| SPX201218P04100000 | 2020-07-09 8:11PM EDT | 4,100.00 | 1,160.07 | 798.60 | 801.50 | 0.00 | - | 1 | 513 | 29.79% |
| SPX201218P04200000 | 2020-09-03 11:36AM EDT | 4,200.00 | 746.22 | 900.00 | 903.10 | 0.00 | - | 1 | 517 | 32.94% |
© 2020 Verizon Media. All rights reserved.
