^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,023.703,027.20+3,012.68-3453,2630.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,923.902,927.40+2,878.00-733,1370.00%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,177.102,180.90+2,121.00-30430.00%
SPX201218C010000002020-07-09 11:13AM EDT1,000.002,110.982,127.402,131.20+2,110.98-0.71%25022,7340.00%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,632.401,636.20+1,643.20-5007370.00%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,583.201,586.70+1,423.63-301310.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,534.101,537.60+1,529.30-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,436.301,439.70+1,340.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,412.001,415.40+1,327.97-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,387.701,391.10+1,282.64-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,363.401,366.80+1,286.22-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,339.001,342.40+1,335.48-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,315.001,318.40+1,222.00-50530.00%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,242.601,246.30+1,178.57-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,218.901,222.30+1,140.23-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,195.101,198.70+1,119.17-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,171.301,174.70+1,119.00-382490.00%
SPX201218C020000002020-07-09 12:23PM EDT2,000.001,141.401,147.601,151.20+1,141.40-0.32%30021,6970.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,124.301,126.70+1,062.68-2380.00%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,100.801,103.20+1,049.08-174526.33%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,077.301,079.80+988.63-429128.90%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,054.001,056.60+1,002.00-501,00530.43%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,007.601,010.10+957.00-7428731.87%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.00984.60987.10+901.00-8819732.38%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31961.60964.10+906.31-11,26132.70%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33938.80941.30+882.33-268132.99%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99893.50896.10+896.99-9944933.36%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06871.10873.60+750.06-1142,64233.43%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37826.50829.20+753.37-52,15233.54%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64804.50807.10+689.64-1565533.51%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69782.60785.20+759.69-25011,21733.47%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94760.80763.40+648.94-431,67133.39%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38739.20741.70+741.38-155,83433.28%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50717.70720.20+705.50-12,04533.16%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62696.30698.80+689.62-20045,71133.02%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90675.10677.60+577.90-213,62632.87%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00653.90656.60+630.00-3715,21832.71%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50633.10635.60+567.50-1375,55332.50%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64612.30614.90+610.64-3020,48832.30%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00591.80594.30+608.00-11,67332.08%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62571.40573.90+573.62-18,10331.85%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00551.20553.70+490.00-1593,67331.61%
SPX201218C027000002020-07-06 12:00PM EDT2,700.00546.80531.20533.80+546.80-1022,76431.38%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60511.40513.80+471.60-157,02431.10%
SPX201218C027500002020-07-07 1:31PM EDT2,750.00504.00491.60494.10+504.00-18018,89130.81%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69925.18%
SPX201218C028000002020-07-07 10:33AM EDT2,800.00469.80452.90455.40+469.80-10029,52430.24%
SPX201218C028250002020-07-07 2:50PM EDT2,825.00438.91433.90436.30+438.91-26,43629.92%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98415.10417.50+367.98-220,44929.61%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89396.60398.20+326.89-22,74929.19%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20378.10379.70+374.20-4032,59328.84%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10359.90361.50+357.10-198,05828.49%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60342.00343.50+296.60-1417,05828.12%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90324.30325.80+297.90-47,67527.75%
SPX201218C030000002020-07-09 3:50PM EDT3,000.00311.20306.80308.30+311.20+2.07%20254,59827.36%
SPX201218C030250002020-07-08 2:58PM EDT3,025.00291.44289.70291.10+291.44-75,79626.97%
SPX201218C030500002020-07-09 11:04AM EDT3,050.00260.33273.00274.20+260.33-5.47%619,92526.57%
SPX201218C030750002020-07-09 11:03AM EDT3,075.00244.20256.40257.70+244.20-4.84%27,38626.17%
SPX201218C031000002020-07-09 11:55AM EDT3,100.00228.00240.10241.40+228.00-4.82%30939,21925.75%
SPX201218C031250002020-07-08 2:23PM EDT3,125.00227.00224.10225.50+227.00-168,91425.32%
SPX201218C031500002020-07-09 3:57PM EDT3,150.00210.22208.70210.00+210.22-2.40%1,47521,34924.90%
SPX201218C031750002020-07-08 2:39PM EDT3,175.00194.04193.50194.80+194.04-145,38024.45%
SPX201218C032000002020-07-09 10:50AM EDT3,200.00173.37178.70180.00+173.37-3.14%533,83524.00%
SPX201218C032500002020-07-09 3:50PM EDT3,250.00151.90150.40151.50+151.90+0.86%2819,88823.06%
SPX201218C032750002020-07-09 3:50PM EDT3,275.00138.40136.90138.10+138.40+1.10%213,26522.59%
SPX201218C033000002020-07-09 3:12PM EDT3,300.00125.00123.90125.20+125.00-3.30%7338,16922.12%
SPX201218C033500002020-07-09 1:14PM EDT3,350.0099.0099.90101.00+99.00-5.51%10017,31721.16%
SPX201218C034000002020-07-09 12:51PM EDT3,400.0075.9078.7079.60+75.90-10.92%835,93220.24%
SPX201218C035000002020-07-09 12:17PM EDT3,500.0043.6045.8046.70+43.60-6.94%129,35418.71%
SPX201218C036000002020-07-09 11:06AM EDT3,600.0024.2025.6026.30+24.20-6.56%222,97517.74%
SPX201218C037000002020-07-09 2:36PM EDT3,700.0014.9014.8015.20+14.90-1.32%114,67317.38%
SPX201218C038000002020-07-08 2:59PM EDT3,800.009.809.009.60+9.80-3214,50017.56%
SPX201218C039000002020-07-09 11:37AM EDT3,900.005.515.806.20+5.51-13.77%17,22317.85%
SPX201218C040000002020-07-09 11:19AM EDT4,000.003.703.804.10+3.70-10.63%37,94918.21%
SPX201218C041000002020-07-08 2:39PM EDT4,100.002.882.652.95+2.88-302,14218.77%
SPX201218C042000002020-07-08 9:30AM EDT4,200.001.851.952.15+1.85-602,02119.32%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.050.10+0.07-120,640157.81%
SPX201218P002000002020-07-07 2:54PM EDT200.000.150.150.20+0.15-16,958133.20%
SPX201218P003000002020-07-09 10:17AM EDT300.000.350.200.40+0.35+16.67%25,624118.31%
SPX201218P004000002020-07-09 10:15AM EDT400.000.550.450.60+0.55+10.00%27,169109.03%
SPX201218P005000002020-07-09 10:20AM EDT500.000.800.650.85+0.80-27,015100.59%
SPX201218P006000002020-07-09 3:52PM EDT600.001.000.951.15+1.00-4.76%1,00025,55393.87%
SPX201218P006500002020-07-09 3:48PM EDT650.001.151.101.30+1.15-4.17%623,00990.67%
SPX201218P007000002020-07-09 3:48PM EDT700.001.301.301.45+1.30+4.00%6214,50887.79%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.451.60+1.80-1388,54584.83%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.601.80+2.57-35018,53182.13%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.801.95+2.65-402,00279.50%
SPX201218P009000002020-07-02 10:00AM EDT900.002.302.002.20+2.30-412,91277.19%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.202.40+3.30-321,10574.81%
SPX201218P010000002020-07-09 11:13AM EDT1,000.002.702.402.65+2.70+8.00%75060,33672.58%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.652.95+3.88-392670.56%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.903.20+3.10-6515,25768.48%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.203.50+5.00-2154,21266.57%
SPX201218P012000002020-07-09 9:46AM EDT1,200.003.603.503.80+3.60-35.71%19924,65164.67%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.704.00+5.80-2971,87763.84%
SPX201218P012500002020-07-09 3:24PM EDT1,250.004.003.804.20+4.00-2.44%308,87762.90%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.104.004.40+5.10-15686162.07%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.204.60+5.20-13423,93961.23%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.404.80+6.90-203,40960.39%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.605.00+7.35-2,1009,72359.56%
SPX201218P013750002020-07-08 1:18PM EDT1,375.005.204.805.20+5.20-9901,10158.72%
SPX201218P014000002020-07-09 4:13PM EDT1,400.005.405.105.50+5.40-3.57%220,83658.04%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.405.70+5.50-3001,53457.28%
SPX201218P014500002020-07-07 10:31AM EDT1,450.005.605.706.00+5.60-88510,63056.58%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.306.006.30+7.30-1403,95155.87%
SPX201218P015000002020-07-09 3:00PM EDT1,500.006.306.306.70+6.30-5.97%749,84955.22%
SPX201218P015250002020-07-06 3:47PM EDT1,525.006.606.607.00+6.60-7501,53454.49%
SPX201218P015500002020-07-09 3:18PM EDT1,550.006.987.007.40+6.98-4.38%206,09253.88%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.507.407.70+12.50-241,42953.19%
SPX201218P016000002020-07-07 3:52PM EDT1,600.008.507.908.20+8.50-6516,38152.66%
SPX201218P016250002020-07-09 3:50PM EDT1,625.008.308.308.60+8.30+3.75%1732,63752.01%
SPX201218P016500002020-07-09 3:18PM EDT1,650.008.738.809.10+8.73-16.62%3073,20851.44%
SPX201218P016750002020-07-09 9:38AM EDT1,675.009.009.309.60+9.00-2.17%3077550.85%
SPX201218P017000002020-07-09 3:18PM EDT1,700.009.669.9010.20+9.66-7.12%1120,24150.34%
SPX201218P017250002020-07-09 1:58PM EDT1,725.0011.0010.5010.80+11.00-1.08%661,60649.93%
SPX201218P017500002020-07-09 3:18PM EDT1,750.0010.8611.1011.50+10.86+1.78%279,79349.45%
SPX201218P017750002020-07-09 10:58AM EDT1,775.0013.2611.8012.20+13.26+5.24%82,86548.94%
SPX201218P018000002020-07-09 4:13PM EDT1,800.0012.8012.4012.90+12.80+4.92%23735,88548.41%
SPX201218P018250002020-07-06 9:48AM EDT1,825.0012.2013.2013.70+12.20-1503,22147.93%
SPX201218P018500002020-07-09 4:11PM EDT1,850.0014.3114.1014.60+14.31+2.21%3266,36747.49%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0015.0015.50+19.00-54,11347.02%
SPX201218P019000002020-07-09 3:19PM EDT1,900.0015.7116.0016.50+15.71+2.68%6235,02246.59%
SPX201218P019250002020-07-09 1:03PM EDT1,925.0017.3517.0017.60+17.35+0.29%104,69646.18%
SPX201218P019500002020-07-08 1:22PM EDT1,950.0019.0318.1018.80+19.03-207,13245.80%
SPX201218P019750002020-07-09 12:27PM EDT1,975.0020.4619.3020.00+20.46-6.15%51,82645.39%
SPX201218P020000002020-07-09 3:47PM EDT2,000.0021.1020.6021.30+21.10+7.38%28871,91844.99%
SPX201218P020250002020-07-09 3:51PM EDT2,025.0022.2921.9022.60+22.29-3.51%34,27744.57%
SPX201218P020500002020-07-09 12:58PM EDT2,050.0024.3723.4024.10+24.37+1.97%5617,51244.21%
SPX201218P020750002020-07-07 10:21AM EDT2,075.0023.2024.9025.60+23.20-423,23643.81%
SPX201218P021000002020-07-09 3:16PM EDT2,100.0025.6526.5027.20+25.65-0.93%2839,70243.43%
SPX201218P021250002020-07-09 1:36PM EDT2,125.0028.5028.2029.00+28.50-38,46043.09%
SPX201218P021500002020-07-09 10:06AM EDT2,150.0028.1030.1030.80+28.10-1.75%2717,67742.71%
SPX201218P021750002020-07-08 3:25PM EDT2,175.0031.0832.0032.70+31.08-2699,48142.34%
SPX201218P022000002020-07-09 3:18PM EDT2,200.0033.2034.0034.80+33.20+0.33%6443,43542.01%
SPX201218P022250002020-07-06 12:27PM EDT2,225.0033.4436.2036.90+33.44-364,32241.64%
SPX201218P022500002020-07-09 4:41AM EDT2,250.0036.4038.4039.10+36.40-2.75%2025,39541.28%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0840.8041.60+38.08-407,08240.96%
SPX201218P023000002020-07-09 12:24PM EDT2,300.0044.8043.3044.10+44.80-0.09%4035,45240.62%
SPX201218P023250002020-07-08 12:28PM EDT2,325.0046.4046.0046.70+46.40-1815,40940.27%
SPX201218P023500002020-07-09 12:20PM EDT2,350.0050.7048.7049.50+50.70+6.49%1523,36739.93%
SPX201218P023750002020-07-08 2:12PM EDT2,375.0053.2051.6052.40+53.20-259,12739.59%
SPX201218P024000002020-07-09 3:17PM EDT2,400.0052.7054.6055.40+52.70+1.74%1857,31639.25%
SPX201218P024250002020-07-06 9:43AM EDT2,425.0052.2057.7058.60+52.20-83,54938.91%
SPX201218P024500002020-07-08 9:33AM EDT2,450.0059.5161.0061.90+59.51-4521,22838.56%
SPX201218P024750002020-07-09 1:03PM EDT2,475.0064.9464.5065.40+64.94+0.68%3810,10338.23%
SPX201218P025000002020-07-09 4:13PM EDT2,500.0068.5868.1069.00+68.58+5.83%66576,90737.88%
SPX201218P025250002020-07-09 9:30AM EDT2,525.0065.9871.8072.70+65.98-2.16%1220,23237.52%
SPX201218P025500002020-07-09 4:11PM EDT2,550.0075.9675.7076.60+75.96+3.49%34224,56637.17%
SPX201218P025750002020-07-08 11:09AM EDT2,575.0080.9079.7080.70+80.90-110,11136.82%
SPX201218P026000002020-07-09 3:17PM EDT2,600.0081.5583.9084.90+81.55-3.31%3,02536,18736.46%
SPX201218P026250002020-07-08 3:28PM EDT2,625.0085.2088.3089.30+85.20-319,91236.10%
SPX201218P026500002020-07-09 12:51PM EDT2,650.0094.9892.8093.90+94.98+0.51%324,57135.74%
SPX201218P026750002020-07-08 1:07PM EDT2,675.0096.4797.5098.60+96.47-206,73435.37%
SPX201218P027000002020-07-09 3:54PM EDT2,700.00102.40102.40103.50+102.40+4.05%3748,56835.00%
SPX201218P027250002020-07-09 3:51PM EDT2,725.00107.81107.50108.60+107.81+0.10%599,36234.62%
SPX201218P027500002020-07-09 4:13PM EDT2,750.00113.46112.80113.90+113.46+4.28%14432,44734.25%
SPX201218P027750002020-07-09 1:58PM EDT2,775.00121.56118.20119.40+121.56+2.84%3215,05333.86%
SPX201218P028000002020-07-09 4:11PM EDT2,800.00124.55123.90125.10+124.55+6.97%58545,18933.48%
SPX201218P028250002020-07-09 3:27PM EDT2,825.00129.21129.80131.00+129.21-0.85%216,10633.09%
SPX201218P028500002020-07-09 3:44PM EDT2,850.00137.20135.90137.10+137.20-0.58%6627,11232.69%
SPX201218P028750002020-07-09 1:10PM EDT2,875.00143.00142.20143.40+143.00-0.78%228,43832.29%
SPX201218P029000002020-07-09 2:27PM EDT2,900.00147.39148.70150.00+147.39-2.06%19645,68131.89%
SPX201218P029250002020-07-09 9:30AM EDT2,925.00144.50155.40156.70+144.50-7.65%17,26831.47%
SPX201218P029500002020-07-09 3:33PM EDT2,950.00165.44162.40163.70+165.44+6.19%13420,18231.05%
SPX201218P029750002020-07-09 2:46PM EDT2,975.00168.99169.70170.90+168.99-0.58%411,04330.62%
SPX201218P030000002020-07-09 3:50PM EDT3,000.00174.00177.10178.40+174.00+0.35%50841,49530.19%
SPX201218P030250002020-07-09 3:21PM EDT3,025.00182.20184.90186.20+182.20+2.65%124,44929.75%
SPX201218P030500002020-07-09 3:10PM EDT3,050.00189.27193.00194.40+189.27+3.17%915,19729.33%
SPX201218P030750002020-07-09 2:43PM EDT3,075.00200.48201.40202.70+200.48+1.00%82,82028.88%
SPX201218P031000002020-07-09 2:02PM EDT3,100.00213.53210.00211.40+213.53+7.41%51546,38528.43%
SPX201218P031250002020-07-09 10:59AM EDT3,125.00233.36219.10220.50+233.36+6.13%66,85927.99%
SPX201218P031500002020-07-09 3:57PM EDT3,150.00229.28228.40230.00+229.28+4.24%70715,26927.55%
SPX201218P031750002020-07-09 10:16AM EDT3,175.00232.25238.20239.70+232.25-2.51%42,26927.08%
SPX201218P032000002020-07-09 10:50AM EDT3,200.00254.75248.40249.90+254.75+1.82%220,60926.63%
SPX201218P032250002020-07-08 2:32PM EDT3,225.00259.12258.50260.70+259.12-26,72426.20%
SPX201218P032500002020-07-09 10:29AM EDT3,250.00264.54269.40271.70+264.54-2.95%1011,31325.74%
SPX201218P032750002020-07-08 3:04PM EDT3,275.00278.89280.90283.30+278.89-72,52025.29%
SPX201218P033000002020-07-09 10:59AM EDT3,300.00308.79292.90295.40+308.79+6.03%28,73024.85%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32318.80321.40+375.32-725,22924.00%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00347.40350.20+347.00-11,70923.24%
SPX201218P035000002020-07-09 12:01PM EDT3,500.00431.46414.10417.10+431.46+3.50%27,12522.15%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10493.70496.50+580.10-25036021.90%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00582.80585.40+638.00-2151222.50%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74676.80679.40+716.74-15623.63%
SPX201218P039000002020-07-09 12:05PM EDT3,900.00786.07772.70776.40+786.07+0.75%29425.13%
SPX201218P040000002020-07-07 3:58PM EDT4,000.00876.30870.80874.40+876.30-17426.68%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151345.72%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051447.94%
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