Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 10:30AM EDT | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-06-18 2:42PM EDT | 1,000.00 | 3,154.95 | 0.00 | 0.00 | -67.75 | -2.10% | 5,350 | 18,768 | 0.00% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2021-06-09 11:35AM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-06-16 1:16PM EDT | 1,400.00 | 2,812.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPX211217C01500000 | 2021-06-15 2:14PM EDT | 1,500.00 | 2,724.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-06-17 12:09PM EDT | 1,600.00 | 2,589.05 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-06-18 3:45PM EDT | 2,000.00 | 2,164.81 | 0.00 | 0.00 | -60.93 | -2.74% | 5,483 | 17,835 | 0.00% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-15 2:27PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| SPX211217C02250000 | 2021-03-29 1:20PM EDT | 2,250.00 | 1,709.73 | 0.00 | 0.00 | 0.00 | - | 150 | 186 | 0.00% |
| SPX211217C02300000 | 2021-06-18 11:59AM EDT | 2,300.00 | 1,867.59 | 0.00 | 0.00 | -75.26 | -3.87% | 4 | 1,644 | 0.00% |
| SPX211217C02350000 | 2021-03-31 7:16AM EDT | 2,350.00 | 1,596.93 | 0.00 | 0.00 | 0.00 | - | 290 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-06-18 12:09PM EDT | 2,400.00 | 1,773.97 | 0.00 | 0.00 | +224.47 | +14.49% | 1 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2021-05-18 12:50PM EDT | 2,475.00 | 1,679.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SPX211217C02500000 | 2021-06-18 11:54AM EDT | 2,500.00 | 1,671.36 | 0.00 | 0.00 | -62.92 | -3.63% | 1 | 5,389 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-06-18 11:23AM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | +315.27 | +24.20% | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-05-21 3:43PM EDT | 2,600.00 | 1,555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,988 | 0.00% |
| SPX211217C02625000 | 2021-03-31 1:44PM EDT | 2,625.00 | 1,361.58 | 0.00 | 0.00 | 0.00 | - | 26 | 390 | 0.00% |
| SPX211217C02650000 | 2021-06-17 12:08PM EDT | 2,650.00 | 1,553.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,925 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-06-17 11:20AM EDT | 2,700.00 | 1,513.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4,549 | 0.00% |
| SPX211217C02725000 | 2021-06-01 11:11AM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,250 | 0.00% |
| SPX211217C02750000 | 2021-05-18 3:48PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-06-16 7:29AM EDT | 2,775.00 | 1,464.49 | 0.00 | 0.00 | 0.00 | - | 31 | 522 | 0.00% |
| SPX211217C02800000 | 2021-06-17 1:08PM EDT | 2,800.00 | 1,412.20 | 0.00 | 0.00 | 0.00 | - | 3 | 20,954 | 0.00% |
| SPX211217C02825000 | 2021-06-16 7:29AM EDT | 2,825.00 | 1,416.39 | 0.00 | 0.00 | 0.00 | - | 8 | 3,264 | 0.00% |
| SPX211217C02850000 | 2021-06-16 7:29AM EDT | 2,850.00 | 1,392.34 | 0.00 | 0.00 | 0.00 | - | 8 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-06-09 11:32AM EDT | 2,900.00 | 1,332.41 | 0.00 | 0.00 | 0.00 | - | 8 | 10,203 | 0.00% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-06-16 7:29AM EDT | 2,950.00 | 1,295.94 | 0.00 | 0.00 | 0.00 | - | 31 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-06-18 3:41PM EDT | 3,000.00 | 1,181.90 | 0.00 | 0.00 | -47.65 | -3.88% | 9,402 | 26,051 | 0.00% |
| SPX211217C03100000 | 2021-06-07 9:47AM EDT | 3,100.00 | 1,140.30 | 0.00 | 0.00 | 0.00 | - | 22 | 6,742 | 0.00% |
| SPX211217C03200000 | 2021-06-16 3:00AM EDT | 3,200.00 | 1,063.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7,274 | 0.00% |
| SPX211217C03300000 | 2021-06-07 12:15PM EDT | 3,300.00 | 947.70 | 0.00 | 0.00 | 0.00 | - | 32 | 8,011 | 0.00% |
| SPX211217C03400000 | 2021-06-10 4:00PM EDT | 3,400.00 | 866.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9,014 | 0.00% |
| SPX211217C03500000 | 2021-06-16 2:05PM EDT | 3,500.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9,814 | 0.00% |
| SPX211217C03600000 | 2021-06-17 2:32PM EDT | 3,600.00 | 672.00 | 0.00 | 0.00 | 0.00 | - | 160 | 13,267 | 0.00% |
| SPX211217C03900000 | 2021-06-18 10:05AM EDT | 3,900.00 | 393.50 | 0.00 | 0.00 | -38.02 | -8.81% | 3 | 15,102 | 0.00% |
| SPX211217C04000000 | 2021-06-18 3:49PM EDT | 4,000.00 | 315.62 | 0.00 | 0.00 | -27.53 | -8.02% | 9,417 | 31,219 | 0.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-06-18 2:42PM EDT | 1,000.00 | 1.10 | 0.00 | 0.00 | +0.20 | +22.22% | 5,350 | 33,486 | 25.00% |
| SPX211217P01100000 | 2021-06-14 12:05PM EDT | 1,100.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 7,447 | 25.00% |
| SPX211217P01200000 | 2021-06-04 2:28PM EDT | 1,200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,000 | 5,989 | 25.00% |
| SPX211217P01225000 | 2021-06-18 8:49AM EDT | 1,225.00 | 1.75 | 0.00 | 0.00 | -0.25 | -12.50% | 116 | 922 | 25.00% |
| SPX211217P01300000 | 2021-06-09 10:34AM EDT | 1,300.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7,274 | 25.00% |
| SPX211217P01400000 | 2021-05-14 12:05PM EDT | 1,400.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 8,520 | 25.00% |
| SPX211217P01500000 | 2021-06-18 10:21AM EDT | 1,500.00 | 2.80 | 0.00 | 0.00 | +0.45 | +19.15% | 400 | 14,623 | 25.00% |
| SPX211217P01550000 | 2021-05-03 3:53PM EDT | 1,550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 25.00% |
| SPX211217P01600000 | 2021-06-10 7:34AM EDT | 1,600.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,637 | 25.00% |
| SPX211217P01650000 | 2021-04-14 1:33PM EDT | 1,650.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,488 | 25.00% |
| SPX211217P01675000 | 2021-05-27 9:39AM EDT | 1,675.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 350 | 1,961 | 25.00% |
| SPX211217P01700000 | 2021-06-16 2:45PM EDT | 1,700.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 7,175 | 25.00% |
| SPX211217P01725000 | 2021-06-14 1:32PM EDT | 1,725.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 3,777 | 25.00% |
| SPX211217P01750000 | 2021-06-01 2:13PM EDT | 1,750.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 10,556 | 25.00% |
| SPX211217P01775000 | 2021-02-22 4:04PM EDT | 1,775.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 475 | 25.00% |
| SPX211217P01800000 | 2021-06-18 2:01PM EDT | 1,800.00 | 4.55 | 0.00 | 0.00 | +0.65 | +16.67% | 1 | 13,524 | 25.00% |
| SPX211217P01825000 | 2021-04-28 1:02PM EDT | 1,825.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 2,456 | 25.00% |
| SPX211217P01850000 | 2021-06-17 2:20PM EDT | 1,850.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14,788 | 25.00% |
| SPX211217P01875000 | 2021-04-28 1:04PM EDT | 1,875.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 3,590 | 25.00% |
| SPX211217P01900000 | 2021-06-18 6:54AM EDT | 1,900.00 | 4.80 | 0.00 | 0.00 | -1.00 | -17.24% | 2 | 14,953 | 25.00% |
| SPX211217P01925000 | 2021-04-28 1:20PM EDT | 1,925.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 43 | 1,783 | 25.00% |
| SPX211217P01950000 | 2021-06-14 3:25PM EDT | 1,950.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 6,753 | 25.00% |
| SPX211217P01975000 | 2021-06-15 2:57PM EDT | 1,975.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8,600 | 12.50% |
| SPX211217P02000000 | 2021-06-18 2:42PM EDT | 2,000.00 | 6.40 | 0.00 | 0.00 | +1.00 | +18.52% | 5,639 | 40,534 | 12.50% |
| SPX211217P02025000 | 2021-06-15 2:57PM EDT | 2,025.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 3 | 1,000 | 12.50% |
| SPX211217P02050000 | 2021-06-15 2:57PM EDT | 2,050.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6,071 | 12.50% |
| SPX211217P02100000 | 2021-06-16 11:42AM EDT | 2,100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,500 | 19,888 | 12.50% |
| SPX211217P02125000 | 2021-06-17 9:36AM EDT | 2,125.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 101 | 1,286 | 12.50% |
| SPX211217P02150000 | 2021-06-17 11:17AM EDT | 2,150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 4,962 | 12.50% |
| SPX211217P02250000 | 2021-06-15 1:19PM EDT | 2,250.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 107 | 8,070 | 12.50% |
| SPX211217P02275000 | 2021-06-17 12:15PM EDT | 2,275.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 9 | 1,317 | 12.50% |
| SPX211217P02300000 | 2021-06-18 3:11PM EDT | 2,300.00 | 10.45 | 0.00 | 0.00 | +1.70 | +19.43% | 112 | 14,205 | 12.50% |
| SPX211217P02400000 | 2021-06-16 2:14PM EDT | 2,400.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 20 | 30,591 | 12.50% |
| SPX211217P02425000 | 2021-06-15 3:53PM EDT | 2,425.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,833 | 12.50% |
| SPX211217P02450000 | 2021-06-18 2:03PM EDT | 2,450.00 | 12.30 | 0.00 | 0.00 | +1.20 | +10.81% | 156 | 6,658 | 12.50% |
| SPX211217P02500000 | 2021-06-18 3:59PM EDT | 2,500.00 | 14.00 | 0.00 | 0.00 | +2.00 | +16.67% | 806 | 42,828 | 12.50% |
| SPX211217P02525000 | 2021-06-17 3:53PM EDT | 2,525.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,504 | 12.50% |
| SPX211217P02550000 | 2021-06-17 10:47AM EDT | 2,550.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 16 | 14,228 | 12.50% |
| SPX211217P02575000 | 2021-06-18 10:32AM EDT | 2,575.00 | 15.00 | 0.00 | 0.00 | +0.80 | +5.63% | 1 | 4,325 | 12.50% |
| SPX211217P02600000 | 2021-06-18 11:20AM EDT | 2,600.00 | 15.90 | 0.00 | 0.00 | +2.40 | +17.78% | 379 | 23,036 | 12.50% |
| SPX211217P02675000 | 2021-06-17 10:01AM EDT | 2,675.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,930 | 12.50% |
| SPX211217P02725000 | 2021-06-14 11:39AM EDT | 2,725.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 100 | 5,626 | 12.50% |
| SPX211217P02750000 | 2021-06-18 1:18PM EDT | 2,750.00 | 19.53 | 0.00 | 0.00 | +2.33 | +13.55% | 125 | 18,014 | 12.50% |
| SPX211217P02800000 | 2021-06-17 11:28AM EDT | 2,800.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 300 | 34,439 | 12.50% |
| SPX211217P02900000 | 2021-06-17 2:24PM EDT | 2,900.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31,828 | 6.25% |
| SPX211217P03000000 | 2021-06-18 4:11PM EDT | 3,000.00 | 32.00 | 0.00 | 0.00 | +6.10 | +23.55% | 9,626 | 41,761 | 6.25% |
| SPX211217P03400000 | 2021-06-18 11:07AM EDT | 3,400.00 | 58.77 | 0.00 | 0.00 | +9.32 | +18.85% | 1,437 | 16,604 | 6.25% |
| SPX211217P04000000 | 2021-06-18 3:59PM EDT | 4,000.00 | 163.98 | 0.00 | 0.00 | +24.06 | +17.20% | 10,910 | 24,531 | 0.78% |
© 2021 Verizon Media. All rights reserved.
