| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190920C01000000 | 2019-09-18 2:53PM EDT | 1,000.00 | 1,987.49 | 2,003.00 | 2,011.80 | -17.21 | -0.86% | 5 | 49,947 | 545.51% |
| SPX190920C01400000 | 2019-08-21 10:02AM EDT | 1,400.00 | 1,523.41 | 1,603.20 | 1,611.90 | 0.00 | - | 2 | 7 | 394.34% |
| SPX190920C01500000 | 2019-06-26 1:58PM EDT | 1,500.00 | 1,414.90 | 1,515.60 | 1,521.50 | 0.00 | - | 10 | 21 | 524.12% |
| SPX190920C01550000 | 2019-06-10 12:12AM EDT | 1,550.00 | 1,047.45 | 1,405.80 | 1,409.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPX190920C01600000 | 2019-09-03 1:22PM EDT | 1,600.00 | 1,297.93 | 1,403.20 | 1,412.00 | 0.00 | - | 4 | 11 | 331.93% |
| SPX190920C01675000 | 2019-09-18 2:46PM EDT | 1,675.00 | 1,308.35 | 1,328.20 | 1,337.00 | -17.60 | -1.33% | 2 | 5 | 309.57% |
| SPX190920C01700000 | 2019-07-08 3:59PM EDT | 1,700.00 | 1,273.62 | 1,207.20 | 1,212.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPX190920C01750000 | 2019-08-27 2:33PM EDT | 1,750.00 | 1,116.25 | 1,253.20 | 1,262.00 | 0.00 | - | 250 | 261 | 288.18% |
| SPX190920C01825000 | 2019-09-17 1:57PM EDT | 1,825.00 | 1,173.80 | 1,178.30 | 1,187.00 | 0.00 | - | 3 | 40 | 269.34% |
| SPX190920C01900000 | 2019-09-11 3:44PM EDT | 1,900.00 | 1,095.10 | 1,103.30 | 1,112.00 | 0.00 | - | 5 | 42 | 249.41% |
| SPX190920C01950000 | 2019-07-09 12:32PM EDT | 1,950.00 | 1,023.40 | 963.70 | 969.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPX190920C02000000 | 2019-09-18 4:08PM EDT | 2,000.00 | 1,008.80 | 1,003.30 | 1,012.10 | +10.30 | +1.03% | 7,675 | 50,543 | 225.29% |
| SPX190920C02025000 | 2019-06-10 12:12AM EDT | 2,025.00 | 659.22 | 934.10 | 937.40 | 0.00 | - | 36 | 6 | 0.00% |
| SPX190920C02050000 | 2019-06-07 11:24AM EDT | 2,050.00 | 899.95 | 934.70 | 938.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX190920C02075000 | 2019-06-10 12:12AM EDT | 2,075.00 | 466.80 | 884.00 | 887.30 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190920C02100000 | 2019-09-09 10:56AM EDT | 2,100.00 | 884.85 | 903.30 | 912.10 | 0.00 | - | 3 | 1,002 | 200.78% |
| SPX190920C02200000 | 2019-09-18 10:37AM EDT | 2,200.00 | 801.35 | 803.40 | 812.10 | -9.90 | -1.22% | 4 | 5,714 | 178.32% |
| SPX190920C02225000 | 2019-06-10 12:12AM EDT | 2,225.00 | 714.90 | 735.80 | 739.00 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190920C02250000 | 2019-09-18 3:41PM EDT | 2,250.00 | 755.15 | 753.40 | 762.10 | +59.63 | +8.57% | 5 | 248 | 166.80% |
| SPX190920C02275000 | 2019-09-18 3:41PM EDT | 2,275.00 | 730.10 | 728.40 | 737.20 | +58.76 | +8.75% | 5 | 7 | 162.11% |
| SPX190920C02300000 | 2019-08-21 2:14PM EDT | 2,300.00 | 685.25 | 703.50 | 712.20 | +62.65 | +10.06% | 1 | 18 | 157.35% |
| SPX190920C02325000 | 2019-06-10 12:12AM EDT | 2,325.00 | 661.43 | 637.90 | 641.10 | 0.00 | - | 0 | 13 | 0.00% |
| SPX190920C02350000 | 2019-06-10 12:12AM EDT | 2,350.00 | 255.75 | 613.30 | 616.50 | 0.00 | - | 0 | 5 | 0.00% |
| SPX190920C02375000 | 2019-06-11 1:05PM EDT | 2,375.00 | 516.43 | 632.00 | 634.80 | 0.00 | - | 5 | 156 | 148.46% |
| SPX190920C02400000 | 2019-09-16 3:17PM EDT | 2,400.00 | 598.87 | 603.50 | 612.20 | 0.00 | - | 2 | 1,614 | 135.01% |
| SPX190920C02425000 | 2019-05-22 12:32PM EDT | 2,425.00 | 450.00 | 528.50 | 531.60 | 0.00 | - | 300 | 2,081 | 0.00% |
| SPX190920C02450000 | 2019-06-27 9:33AM EDT | 2,450.00 | 483.20 | 570.90 | 576.80 | 0.00 | - | 200 | 2,353 | 205.88% |
| SPX190920C02475000 | 2019-09-12 10:14AM EDT | 2,475.00 | 538.40 | 533.10 | 537.70 | 0.00 | - | 135 | 1,070 | 142.55% |
| SPX190920C02500000 | 2019-09-17 9:56AM EDT | 2,500.00 | 497.15 | 503.60 | 512.20 | 0.00 | - | 1 | 1,858 | 113.97% |
| SPX190920C02550000 | 2019-09-18 11:15AM EDT | 2,550.00 | 448.03 | 453.60 | 462.30 | +0.73 | +0.16% | 2 | 2,366 | 103.83% |
| SPX190920C02575000 | 2019-07-30 9:45AM EDT | 2,575.00 | 433.61 | 348.90 | 354.60 | 0.00 | - | 139 | 2,878 | 0.00% |
| SPX190920C02600000 | 2019-09-18 3:47PM EDT | 2,600.00 | 406.06 | 403.50 | 412.30 | +8.46 | +2.13% | 6,002 | 7,302 | 92.58% |
| SPX190920C02625000 | 2019-09-04 3:37PM EDT | 2,625.00 | 313.69 | 378.60 | 387.30 | 0.00 | - | 1 | 8,120 | 87.82% |
| SPX190920C02650000 | 2019-09-18 11:16AM EDT | 2,650.00 | 347.72 | 353.60 | 362.40 | +0.12 | +0.03% | 30 | 6,038 | 83.02% |
| SPX190920C02675000 | 2019-09-13 3:51PM EDT | 2,675.00 | 334.36 | 328.60 | 337.40 | 0.00 | - | 11 | 6,133 | 77.71% |
| SPX190920C02700000 | 2019-09-18 11:16AM EDT | 2,700.00 | 297.94 | 303.80 | 312.40 | +0.02 | +0.01% | 80 | 16,660 | 73.27% |
| SPX190920C02725000 | 2019-09-18 3:13PM EDT | 2,725.00 | 267.05 | 278.70 | 287.50 | +17.53 | +7.03% | 50 | 9,269 | 67.91% |
| SPX190920C02750000 | 2019-09-18 3:13PM EDT | 2,750.00 | 242.05 | 253.80 | 262.60 | -16.60 | -6.42% | 63 | 13,534 | 63.28% |
| SPX190920C02775000 | 2019-09-18 12:21PM EDT | 2,775.00 | 222.50 | 228.80 | 237.60 | -1.65 | -0.74% | 20 | 5,574 | 57.86% |
| SPX190920C02800000 | 2019-09-18 3:55PM EDT | 2,800.00 | 205.60 | 203.90 | 211.30 | +4.22 | +2.10% | 342 | 23,542 | 66.00% |
| SPX190920C02825000 | 2019-09-18 11:52AM EDT | 2,825.00 | 172.88 | 179.00 | 187.80 | -1.52 | -0.87% | 10 | 19,559 | 63.98% |
| SPX190920C02850000 | 2019-09-18 3:41PM EDT | 2,850.00 | 158.90 | 154.10 | 162.90 | +9.82 | +6.59% | 1,718 | 48,861 | 57.42% |
| SPX190920C02875000 | 2019-09-18 4:08PM EDT | 2,875.00 | 134.00 | 129.30 | 138.00 | +6.35 | +4.97% | 17 | 45,353 | 50.70% |
| SPX190920C02900000 | 2019-09-18 3:44PM EDT | 2,900.00 | 107.50 | 106.00 | 112.00 | +7.25 | +7.23% | 4,959 | 57,110 | 41.34% |
| SPX190920C02925000 | 2019-09-18 4:03PM EDT | 2,925.00 | 85.00 | 79.80 | 86.70 | +6.30 | +8.01% | 41 | 75,145 | 33.57% |
| SPX190920C02950000 | 2019-09-18 3:46PM EDT | 2,950.00 | 58.05 | 55.60 | 62.40 | +1.45 | +2.56% | 2,199 | 55,580 | 27.45% |
| SPX190920C02975000 | 2019-09-18 3:37PM EDT | 2,975.00 | 32.10 | 32.80 | 39.70 | +0.34 | +1.07% | 3,595 | 82,491 | 22.58% |
| SPX190920C03000000 | 2019-09-18 4:12PM EDT | 3,000.00 | 15.95 | 14.70 | 15.90 | +1.05 | +7.05% | 21,773 | 98,377 | 13.80% |
| SPX190920C03025000 | 2019-09-18 4:13PM EDT | 3,025.00 | 4.00 | 3.70 | 4.20 | -1.90 | -32.20% | 20,532 | 48,745 | 12.36% |
| SPX190920C03050000 | 2019-09-18 4:12PM EDT | 3,050.00 | 0.91 | 0.80 | 0.95 | -0.59 | -39.33% | 4,906 | 34,581 | 13.21% |
| SPX190920C03075000 | 2019-09-18 4:14PM EDT | 3,075.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 6,287 | 27,266 | 15.25% |
| SPX190920C03100000 | 2019-09-18 3:59PM EDT | 3,100.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 69 | 35,916 | 17.09% |
| SPX190920C03125000 | 2019-09-17 4:14PM EDT | 3,125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 16,836 | 21.00% |
| SPX190920C03150000 | 2019-09-18 3:44PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 20,234 | 23.05% |
| SPX190920C03175000 | 2019-09-13 12:52PM EDT | 3,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 10,413 | 26.47% |
| SPX190920C03200000 | 2019-09-16 1:45PM EDT | 3,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25,408 | 29.88% |
| SPX190920C03225000 | 2019-09-04 11:22AM EDT | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 979 | 33.30% |
| SPX190920C03250000 | 2019-09-09 10:51AM EDT | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8,912 | 36.52% |
| SPX190920C03275000 | 2019-08-28 4:12PM EDT | 3,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 711 | 39.84% |
| SPX190920C03300000 | 2019-09-05 1:17PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20,681 | 42.97% |
| SPX190920C03350000 | 2019-08-30 9:36AM EDT | 3,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3,105 | 5,443 | 49.22% |
| SPX190920C03400000 | 2019-08-30 9:36AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,874 | 10,735 | 52.34% |
| SPX190920C03500000 | 2019-08-30 3:02PM EDT | 3,500.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 587 | 4,794 | 63.67% |
| SPX190920C03600000 | 2019-07-12 1:34PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,052 | 74.22% |
| SPX190920C03700000 | 2019-06-07 11:24AM EDT | 3,700.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1,225 | 92.19% |
| SPX190920C03800000 | 2019-07-19 1:25PM EDT | 3,800.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 188 | 633 | 105.37% |
| SPX190920C03900000 | 2019-08-02 11:31AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 103.91% |
| SPX190920C04000000 | 2019-08-02 12:41PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 465 | 113.28% |
| SPX190920C04100000 | 2019-08-02 11:31AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 22 | 122.66% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190920P01000000 | 2019-09-12 3:21PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 54,398 | 418.75% |
| SPX190920P01100000 | 2019-06-21 3:40PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,449 | 382.81% |
| SPX190920P01200000 | 2019-09-04 1:23PM EDT | 1,200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,284 | 351.56% |
| SPX190920P01250000 | 2019-08-02 9:30AM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 208 | 335.94% |
| SPX190920P01300000 | 2019-08-01 9:44AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,139 | 321.88% |
| SPX190920P01350000 | 2019-08-05 3:08PM EDT | 1,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 143 | 307.81% |
| SPX190920P01375000 | 2019-07-23 10:36AM EDT | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 148 | 315.63% |
| SPX190920P01400000 | 2019-08-15 12:20PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 949 | 293.75% |
| SPX190920P01425000 | 2019-08-14 11:20AM EDT | 1,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,165 | 287.50% |
| SPX190920P01450000 | 2019-07-30 9:55AM EDT | 1,450.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 4,300 | 310.94% |
| SPX190920P01475000 | 2019-07-30 9:57AM EDT | 1,475.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 19 | 501 | 309.77% |
| SPX190920P01500000 | 2019-09-03 9:58AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 15,638 | 268.75% |
| SPX190920P01525000 | 2019-07-30 9:57AM EDT | 1,525.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 15 | 4,042 | 290.63% |
| SPX190920P01550000 | 2019-08-16 9:30AM EDT | 1,550.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 4 | 1,604 | 269.53% |
| SPX190920P01575000 | 2019-08-13 1:11PM EDT | 1,575.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 70 | 360 | 271.09% |
| SPX190920P01600000 | 2019-08-27 3:22PM EDT | 1,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 400 | 28,942 | 245.31% |
| SPX190920P01625000 | 2019-08-13 1:09PM EDT | 1,625.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,711 | 239.06% |
| SPX190920P01650000 | 2019-09-04 12:09PM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 6,892 | 233.59% |
| SPX190920P01675000 | 2019-09-04 12:09PM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,063 | 228.13% |
| SPX190920P01700000 | 2019-09-10 11:50AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18,901 | 221.88% |
| SPX190920P01725000 | 2019-09-04 12:05PM EDT | 1,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 647 | 217.19% |
| SPX190920P01750000 | 2019-09-05 3:40PM EDT | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,599 | 211.72% |
| SPX190920P01775000 | 2019-09-04 12:09PM EDT | 1,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 2,627 | 206.25% |
| SPX190920P01800000 | 2019-09-10 11:50AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64,758 | 201.56% |
| SPX190920P01825000 | 2019-09-04 12:09PM EDT | 1,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,792 | 196.09% |
| SPX190920P01850000 | 2019-09-05 3:41PM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46,215 | 190.63% |
| SPX190920P01875000 | 2019-09-04 12:09PM EDT | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 11,135 | 185.94% |
| SPX190920P01900000 | 2019-09-10 8:51AM EDT | 1,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36,905 | 181.25% |
| SPX190920P01925000 | 2019-09-04 12:09PM EDT | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 2,798 | 176.56% |
| SPX190920P01950000 | 2019-09-04 12:09PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 22,132 | 171.09% |
| SPX190920P01975000 | 2019-09-18 12:46PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,889 | 166.41% |
| SPX190920P02000000 | 2019-09-18 11:41AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,000 | 136,286 | 161.72% |
| SPX190920P02025000 | 2019-09-06 1:36PM EDT | 2,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,613 | 6,649 | 157.03% |
| SPX190920P02050000 | 2019-09-06 11:55AM EDT | 2,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 404 | 9,110 | 152.34% |
| SPX190920P02075000 | 2019-09-05 4:09PM EDT | 2,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 15,696 | 147.66% |
| SPX190920P02100000 | 2019-09-12 1:43PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29,536 | 143.75% |
| SPX190920P02125000 | 2019-09-09 9:30AM EDT | 2,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 5,054 | 139.06% |
| SPX190920P02150000 | 2019-09-10 4:06PM EDT | 2,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 15,250 | 134.38% |
| SPX190920P02175000 | 2019-09-17 11:03AM EDT | 2,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,358 | 130.47% |
| SPX190920P02200000 | 2019-09-09 12:05PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 705 | 68,839 | 125.78% |
| SPX190920P02225000 | 2019-09-18 3:41PM EDT | 2,225.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 6,835 | 121.88% |
| SPX190920P02250000 | 2019-09-18 3:41PM EDT | 2,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28,812 | 117.19% |
| SPX190920P02275000 | 2019-09-10 4:09PM EDT | 2,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12,006 | 113.28% |
| SPX190920P02300000 | 2019-09-13 1:45PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 21,804 | 108.98% |
| SPX190920P02325000 | 2019-09-12 10:02AM EDT | 2,325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 193 | 10,256 | 104.69% |
| SPX190920P02350000 | 2019-09-18 10:39AM EDT | 2,350.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 55 | 23,187 | 100.78% |
| SPX190920P02375000 | 2019-09-17 11:04AM EDT | 2,375.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 4 | 10,606 | 101.95% |
| SPX190920P02400000 | 2019-09-13 1:12PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 354 | 29,626 | 92.97% |
| SPX190920P02425000 | 2019-09-18 4:10PM EDT | 2,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,082 | 15,003 | 88.67% |
| SPX190920P02450000 | 2019-09-17 10:03AM EDT | 2,450.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 32 | 32,720 | 84.77% |
| SPX190920P02475000 | 2019-09-16 4:14PM EDT | 2,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,070 | 15,854 | 80.86% |
| SPX190920P02500000 | 2019-09-18 3:59PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,505 | 48,678 | 76.95% |
| SPX190920P02525000 | 2019-09-18 1:23PM EDT | 2,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16,280 | 73.05% |
| SPX190920P02550000 | 2019-09-18 3:01PM EDT | 2,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6,337 | 35,008 | 73.24% |
| SPX190920P02575000 | 2019-09-18 3:15PM EDT | 2,575.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 246 | 31,082 | 65.63% |
| SPX190920P02600000 | 2019-09-18 4:12PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9,965 | 70,799 | 65.23% |
| SPX190920P02625000 | 2019-09-18 12:50PM EDT | 2,625.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 15 | 30,321 | 61.33% |
| SPX190920P02650000 | 2019-09-18 2:44PM EDT | 2,650.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 55,283 | 59.47% |
| SPX190920P02675000 | 2019-09-18 4:14PM EDT | 2,675.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 548 | 20,470 | 58.30% |
| SPX190920P02700000 | 2019-09-18 4:14PM EDT | 2,700.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 26,362 | 76,685 | 54.00% |
| SPX190920P02725000 | 2019-09-18 4:10PM EDT | 2,725.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11,758 | 31,991 | 52.44% |
| SPX190920P02750000 | 2019-09-18 4:05PM EDT | 2,750.00 | 0.15 | 0.20 | 0.30 | -0.10 | -40.00% | 6,086 | 52,748 | 50.44% |
| SPX190920P02775000 | 2019-09-18 4:11PM EDT | 2,775.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2,883 | 22,697 | 46.78% |
| SPX190920P02800000 | 2019-09-18 4:14PM EDT | 2,800.00 | 0.35 | 0.40 | 0.45 | -0.05 | -12.50% | 10,928 | 64,221 | 43.63% |
| SPX190920P02825000 | 2019-09-18 4:03PM EDT | 2,825.00 | 0.30 | 0.45 | 0.55 | -0.20 | -40.00% | 5,627 | 34,345 | 40.02% |
| SPX190920P02850000 | 2019-09-18 4:09PM EDT | 2,850.00 | 0.50 | 0.55 | 0.65 | -0.05 | -9.09% | 2,836 | 70,478 | 36.04% |
| SPX190920P02875000 | 2019-09-18 4:14PM EDT | 2,875.00 | 0.70 | 0.65 | 0.85 | -0.05 | -6.67% | 4,621 | 47,280 | 32.42% |
| SPX190920P02900000 | 2019-09-18 4:13PM EDT | 2,900.00 | 0.70 | 0.85 | 1.05 | -0.35 | -33.33% | 11,445 | 72,220 | 28.24% |
| SPX190920P02925000 | 2019-09-18 4:13PM EDT | 2,925.00 | 1.20 | 1.15 | 1.40 | -0.44 | -26.83% | 5,044 | 75,262 | 24.10% |
| SPX190920P02950000 | 2019-09-18 4:14PM EDT | 2,950.00 | 1.90 | 1.80 | 2.05 | -1.04 | -35.37% | 12,434 | 40,767 | 19.96% |
| SPX190920P03000000 | 2019-09-18 4:15PM EDT | 3,000.00 | 8.70 | 8.30 | 9.10 | -4.15 | -32.30% | 18,877 | 79,312 | 13.72% |
| SPX190920P03025000 | 2019-09-18 4:08PM EDT | 3,025.00 | 20.70 | 19.80 | 26.00 | -9.15 | -30.65% | 1,864 | 30,377 | 17.01% |
| SPX190920P03050000 | 2019-09-18 3:35PM EDT | 3,050.00 | 45.21 | 41.30 | 47.60 | +1.21 | +2.75% | 17 | 751 | 20.60% |
| SPX190920P03075000 | 2019-09-16 3:36PM EDT | 3,075.00 | 76.93 | 65.50 | 72.20 | 0.00 | - | 1 | 1,338 | 26.90% |
| SPX190920P03100000 | 2019-09-17 2:57PM EDT | 3,100.00 | 100.06 | 90.50 | 95.60 | 0.00 | - | 20 | 1,924 | 29.14% |
| SPX190920P03125000 | 2019-08-14 2:00PM EDT | 3,125.00 | 268.30 | 116.10 | 120.10 | 0.00 | - | 5 | 78 | 33.02% |
| SPX190920P03150000 | 2019-09-16 3:36PM EDT | 3,150.00 | 151.58 | 140.40 | 149.00 | 0.00 | - | 1 | 96 | 50.15% |
| SPX190920P03175000 | 2019-06-27 9:34AM EDT | 3,175.00 | 251.46 | 150.90 | 155.70 | 0.00 | - | 500 | 528 | 0.00% |
| SPX190920P03200000 | 2019-09-06 12:08PM EDT | 3,200.00 | 218.60 | 190.40 | 199.00 | 0.00 | - | 15 | 309 | 62.01% |
| SPX190920P03250000 | 2019-09-06 12:08PM EDT | 3,250.00 | 268.60 | 240.40 | 249.00 | 0.00 | - | 10 | 1,355 | 55.43% |
| SPX190920P03300000 | 2019-09-18 2:53PM EDT | 3,300.00 | 311.91 | 290.30 | 299.10 | +12.14 | +4.05% | 1 | 20 | 64.28% |
| SPX190920P03400000 | 2019-06-10 12:13AM EDT | 3,400.00 | 736.00 | 431.50 | 435.00 | 0.00 | - | 2 | 0 | 178.36% |
| SPX190920P03500000 | 2019-08-30 3:02PM EDT | 3,500.00 | 576.92 | 490.30 | 499.10 | 0.00 | - | 20 | 102 | 96.90% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |