| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPX200320C01500000 | 2020-02-18 3:14PM EST | 1,500.00 | 1,871.07 | 1,832.50 | 1,840.80 | 0.00 | - | 2 | 27 | 126.82% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 0.00% |
| SPX200320C01700000 | 2020-01-29 3:27PM EST | 1,700.00 | 1,575.00 | 1,632.80 | 1,641.10 | 0.00 | - | 1 | 6 | 109.85% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 0.00% |
| SPX200320C01800000 | 2020-02-14 2:47PM EST | 1,800.00 | 1,569.72 | 1,533.00 | 1,541.30 | 0.00 | - | 2 | 113 | 102.17% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 0.00% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 0.00% |
| SPX200320C02000000 | 2020-02-21 3:56PM EST | 2,000.00 | 1,330.00 | 1,333.10 | 1,341.60 | -32.90 | -2.41% | 13,251 | 71,960 | 87.35% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,267.60 | 1,277.10 | 0.00 | - | 138 | 89 | 0.00% |
| SPX200320C02100000 | 2020-02-10 3:17PM EST | 2,100.00 | 1,242.84 | 1,233.50 | 1,241.80 | 0.00 | - | 1 | 14 | 80.50% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX200320C02200000 | 2020-01-24 11:43AM EST | 2,200.00 | 1,105.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,093.20 | 1,102.70 | 0.00 | - | 10 | 31 | 0.00% |
| SPX200320C02250000 | 2020-01-31 1:37PM EST | 2,250.00 | 974.05 | 1,083.70 | 1,092.20 | 0.00 | - | 4 | 36 | 70.85% |
| SPX200320C02300000 | 2020-02-05 7:00AM EST | 2,300.00 | 1,018.50 | 1,033.50 | 1,042.30 | 0.00 | - | 1 | 80 | 67.63% |
| SPX200320C02325000 | 2020-01-31 4:15PM EST | 2,325.00 | 901.95 | 1,009.00 | 1,017.40 | 0.00 | - | 500 | 533 | 66.14% |
| SPX200320C02350000 | 2020-02-14 9:54AM EST | 2,350.00 | 1,023.81 | 984.10 | 992.50 | 0.00 | - | 2 | 44 | 64.66% |
| SPX200320C02400000 | 2019-12-20 10:02AM EST | 2,400.00 | 819.00 | 921.40 | 927.90 | 0.00 | - | 3 | 190 | 0.00% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 0.00% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX200320C02500000 | 2020-02-20 9:37AM EST | 2,500.00 | 878.40 | 834.60 | 843.00 | 0.00 | - | 1 | 7,126 | 55.64% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 0.00% |
| SPX200320C02550000 | 2019-12-31 3:32PM EST | 2,550.00 | 676.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,907 | 0.00% |
| SPX200320C02600000 | 2020-02-20 11:05AM EST | 2,600.00 | 783.35 | 735.00 | 743.40 | 0.00 | - | 1 | 9,481 | 49.80% |
| SPX200320C02625000 | 2019-10-02 9:14AM EST | 2,625.00 | 344.30 | 457.60 | 462.80 | 0.00 | - | 140 | 140 | 0.00% |
| SPX200320C02650000 | 2020-01-08 11:10AM EST | 2,650.00 | 596.21 | 670.40 | 679.80 | 0.00 | - | 113 | 6,776 | 0.00% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 0.00% |
| SPX200320C02700000 | 2020-02-18 11:44AM EST | 2,700.00 | 656.28 | 635.60 | 644.00 | 0.00 | - | 3 | 12,278 | 44.24% |
| SPX200320C02725000 | 2020-01-16 9:48AM EST | 2,725.00 | 584.00 | 651.40 | 660.60 | 0.00 | - | 1 | 4,662 | 69.36% |
| SPX200320C02750000 | 2020-02-20 3:49PM EST | 2,750.00 | 619.27 | 586.00 | 594.40 | 0.00 | - | 10 | 6,407 | 41.54% |
| SPX200320C02775000 | 2020-02-07 3:54PM EST | 2,775.00 | 551.01 | 561.10 | 569.60 | 0.00 | - | 150 | 6,922 | 40.18% |
| SPX200320C02800000 | 2020-02-21 4:12PM EST | 2,800.00 | 540.68 | 536.00 | 544.90 | -27.39 | -4.82% | 4 | 14,626 | 38.92% |
| SPX200320C02825000 | 2020-02-05 11:06AM EST | 2,825.00 | 496.00 | 511.80 | 520.10 | 0.00 | - | 138 | 11,495 | 37.53% |
| SPX200320C02850000 | 2020-02-07 11:31AM EST | 2,850.00 | 491.37 | 517.10 | 524.80 | 0.00 | - | 1 | 11,701 | 53.36% |
| SPX200320C02875000 | 2020-02-20 3:30PM EST | 2,875.00 | 498.63 | 462.40 | 470.70 | 0.00 | - | 2 | 13,086 | 34.90% |
| SPX200320C02900000 | 2020-02-21 10:04AM EST | 2,900.00 | 433.00 | 437.80 | 446.10 | -52.62 | -10.84% | 10 | 26,644 | 33.65% |
| SPX200320C02925000 | 2020-02-03 12:11PM EST | 2,925.00 | 332.40 | 413.20 | 421.60 | 0.00 | - | 15 | 17,253 | 32.45% |
| SPX200320C02950000 | 2020-02-21 10:25AM EST | 2,950.00 | 400.43 | 388.40 | 397.10 | -22.07 | -5.22% | 3 | 18,576 | 31.21% |
| SPX200320C02975000 | 2020-02-12 12:44PM EST | 2,975.00 | 404.44 | 366.20 | 371.70 | 0.00 | - | 2 | 19,428 | 29.24% |
| SPX200320C03000000 | 2020-02-21 3:56PM EST | 3,000.00 | 337.95 | 342.10 | 348.00 | -31.30 | -8.48% | 9,599 | 75,659 | 28.54% |
| SPX200320C03100000 | 2020-02-20 2:17PM EST | 3,100.00 | 275.91 | 249.60 | 250.50 | 0.00 | - | 5 | 31,310 | 23.14% |
| SPX200320C03200000 | 2020-02-21 12:35PM EST | 3,200.00 | 161.70 | 159.70 | 160.70 | -10.17 | -5.92% | 77 | 56,823 | 19.86% |
| SPX200320C03300000 | 2020-02-21 3:33PM EST | 3,300.00 | 74.46 | 79.40 | 80.00 | -18.94 | -20.28% | 1,186 | 42,683 | 16.15% |
| SPX200320C03400000 | 2020-02-21 4:08PM EST | 3,400.00 | 19.40 | 19.10 | 19.80 | -10.40 | -34.90% | 7,331 | 38,944 | 11.85% |
| SPX200320C03600000 | 2020-02-21 2:56PM EST | 3,600.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 238 | 10,879 | 10.87% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320P01275000 | 2020-01-06 1:58PM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 240 | 102.15% |
| SPX200320P01300000 | 2020-02-04 1:40PM EST | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,080 | 100.20% |
| SPX200320P01350000 | 2020-01-30 11:33AM EST | 1,350.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 34 | 809 | 96.29% |
| SPX200320P01375000 | 2020-01-06 11:22AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,013 | 94.53% |
| SPX200320P01400000 | 2020-02-20 11:44AM EST | 1,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24,377 | 50.00% |
| SPX200320P01450000 | 2019-11-01 11:02AM EST | 1,450.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1,674 | 100.10% |
| SPX200320P01475000 | 2020-01-03 10:53AM EST | 1,475.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 584 | 89.84% |
| SPX200320P01500000 | 2020-02-18 3:14PM EST | 1,500.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 4,659 | 85.55% |
| SPX200320P01550000 | 2020-01-31 4:09PM EST | 1,550.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 12,354 | 82.23% |
| SPX200320P01600000 | 2020-01-17 2:49PM EST | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 60 | 22,683 | 78.91% |
| SPX200320P01650000 | 2020-01-28 10:00AM EST | 1,650.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,494 | 78.13% |
| SPX200320P01700000 | 2020-02-12 10:05AM EST | 1,700.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 16,156 | 72.66% |
| SPX200320P01725000 | 2020-01-17 3:18PM EST | 1,725.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,725 | 71.29% |
| SPX200320P01750000 | 2020-02-04 2:42PM EST | 1,750.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 225 | 4,966 | 71.88% |
| SPX200320P01775000 | 2020-02-07 4:04PM EST | 1,775.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 67 | 1,125 | 70.31% |
| SPX200320P01800000 | 2020-02-21 2:43PM EST | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16,594 | 66.80% |
| SPX200320P01850000 | 2020-02-19 2:44PM EST | 1,850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 62 | 5,640 | 66.02% |
| SPX200320P01900000 | 2020-02-21 3:51PM EST | 1,900.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 25,493 | 20,204 | 64.55% |
| SPX200320P01950000 | 2020-02-21 2:48PM EST | 1,950.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 1,278 | 27,123 | 62.89% |
| SPX200320P02000000 | 2020-02-21 3:56PM EST | 2,000.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 16,605 | 102,290 | 61.04% |
| SPX200320P02025000 | 2020-02-19 2:21PM EST | 2,025.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 5,362 | 60.45% |
| SPX200320P02050000 | 2020-02-21 12:47PM EST | 2,050.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1,271 | 22,473 | 59.77% |
| SPX200320P02100000 | 2020-02-21 3:57PM EST | 2,100.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 749 | 40,880 | 58.15% |
| SPX200320P02175000 | 2020-02-21 3:24PM EST | 2,175.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 967 | 6,926 | 54.05% |
| SPX200320P02200000 | 2020-02-21 11:21AM EST | 2,200.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 35 | 22,231 | 52.73% |
| SPX200320P02225000 | 2020-02-21 3:26PM EST | 2,225.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 2,000 | 17,089 | 51.86% |
| SPX200320P02250000 | 2020-02-21 4:06PM EST | 2,250.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 6 | 20,114 | 50.98% |
| SPX200320P02300000 | 2020-02-21 4:07PM EST | 2,300.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 8,508 | 23,234 | 50.34% |
| SPX200320P02325000 | 2020-02-21 4:03PM EST | 2,325.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 16,212 | 49.00% |
| SPX200320P02350000 | 2020-02-21 3:56PM EST | 2,350.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 114 | 18,512 | 48.22% |
| SPX200320P02375000 | 2020-02-14 3:37PM EST | 2,375.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 5 | 4,563 | 47.36% |
| SPX200320P02400000 | 2020-02-21 4:14PM EST | 2,400.00 | 0.54 | 0.50 | 0.60 | +0.09 | +20.00% | 1,580 | 24,972 | 46.48% |
| SPX200320P02425000 | 2020-02-21 3:05PM EST | 2,425.00 | 0.70 | 0.45 | 0.60 | +0.25 | +55.56% | 20 | 4,805 | 45.14% |
| SPX200320P02450000 | 2020-02-21 2:46PM EST | 2,450.00 | 0.75 | 0.50 | 0.65 | +0.25 | +50.00% | 518 | 21,734 | 44.23% |
| SPX200320P02475000 | 2020-02-21 3:21PM EST | 2,475.00 | 0.86 | 0.65 | 0.75 | +0.31 | +56.36% | 178 | 9,614 | 43.63% |
| SPX200320P02500000 | 2020-02-21 4:12PM EST | 2,500.00 | 0.72 | 0.60 | 0.80 | +0.12 | +20.00% | 3,700 | 35,138 | 42.62% |
| SPX200320P02525000 | 2020-02-21 9:57AM EST | 2,525.00 | 0.80 | 0.70 | 0.85 | +0.15 | +23.08% | 10 | 17,801 | 41.60% |
| SPX200320P02550000 | 2020-02-21 3:04PM EST | 2,550.00 | 1.10 | 0.75 | 0.90 | +0.25 | +29.41% | 886 | 23,394 | 40.56% |
| SPX200320P02575000 | 2020-02-21 10:29AM EST | 2,575.00 | 1.15 | 0.85 | 1.00 | +0.35 | +43.75% | 604 | 30,914 | 39.76% |
| SPX200320P02600000 | 2020-02-21 4:11PM EST | 2,600.00 | 1.02 | 0.90 | 1.10 | +0.22 | +27.50% | 510 | 58,637 | 38.90% |
| SPX200320P02625000 | 2020-02-21 3:52PM EST | 2,625.00 | 1.25 | 1.05 | 1.20 | +0.25 | +25.00% | 46 | 59,096 | 38.00% |
| SPX200320P02650000 | 2020-02-21 9:34AM EST | 2,650.00 | 1.31 | 1.15 | 1.30 | +0.26 | +24.76% | 670 | 49,787 | 37.06% |
| SPX200320P02675000 | 2020-02-20 10:51AM EST | 2,675.00 | 1.70 | 1.30 | 1.45 | +0.65 | +61.90% | 3 | 25,382 | 36.27% |
| SPX200320P02700000 | 2020-02-21 4:14PM EST | 2,700.00 | 1.59 | 1.50 | 1.60 | +0.29 | +22.31% | 5,298 | 51,643 | 35.41% |
| SPX200320P02725000 | 2020-02-20 11:11AM EST | 2,725.00 | 1.90 | 1.65 | 1.75 | +0.65 | +52.00% | 53 | 33,585 | 34.50% |
| SPX200320P02750000 | 2020-02-21 1:46PM EST | 2,750.00 | 2.15 | 1.70 | 1.90 | +0.35 | +19.44% | 312 | 24,726 | 33.55% |
| SPX200320P02775000 | 2020-02-21 1:58PM EST | 2,775.00 | 2.40 | 1.85 | 2.10 | +0.08 | +3.45% | 5 | 12,735 | 32.68% |
| SPX200320P02800000 | 2020-02-21 4:11PM EST | 2,800.00 | 2.27 | 2.05 | 2.30 | +0.37 | +19.47% | 1,191 | 49,631 | 31.76% |
| SPX200320P02825000 | 2020-02-21 3:50PM EST | 2,825.00 | 2.72 | 2.30 | 2.55 | +0.92 | +51.11% | 11 | 19,841 | 30.89% |
| SPX200320P02850000 | 2020-02-21 3:37PM EST | 2,850.00 | 3.30 | 2.55 | 2.80 | +0.70 | +26.92% | 962 | 33,529 | 29.96% |
| SPX200320P02900000 | 2020-02-21 4:10PM EST | 2,900.00 | 3.47 | 3.20 | 3.50 | +0.67 | +23.93% | 299 | 68,407 | 28.25% |
| SPX200320P02950000 | 2020-02-21 4:05PM EST | 2,950.00 | 4.40 | 4.10 | 4.40 | +0.50 | +12.82% | 4,562 | 51,321 | 26.51% |
| SPX200320P03050000 | 2020-02-21 3:57PM EST | 3,050.00 | 8.14 | 7.40 | 7.70 | +2.54 | +45.36% | 9,680 | 29,262 | 23.38% |
| SPX200320P03200000 | 2020-02-21 4:14PM EST | 3,200.00 | 20.70 | 20.20 | 20.60 | +6.78 | +48.71% | 8,922 | 70,477 | 18.99% |
| SPX200320P03300000 | 2020-02-21 4:12PM EST | 3,300.00 | 39.89 | 39.50 | 40.30 | +12.22 | +44.16% | 7,061 | 38,629 | 15.60% |