^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-06-17 1:28PM EDT | 100.00 | 3,012.68 | 3,046.00 | 3,050.30 | 0.00 | - | 345 | 3,263 | 0.00% |
| SPX201218C00200000 | 2020-06-18 12:31PM EDT | 200.00 | 2,878.00 | 2,946.20 | 2,950.50 | 0.00 | - | 73 | 3,137 | 0.00% |
| SPX201218C00300000 | 2020-06-02 3:11PM EDT | 300.00 | 2,738.00 | 2,767.90 | 2,772.40 | 0.00 | - | 5 | 86 | 0.00% |
| SPX201218C00400000 | 2020-06-02 3:11PM EDT | 400.00 | 2,638.40 | 2,668.40 | 2,672.80 | 0.00 | - | 0 | 16 | 0.00% |
| SPX201218C00500000 | 2020-06-22 6:42PM EDT | 500.00 | 1,790.50 | 2,531.60 | 2,536.10 | 0.00 | - | 6 | 59 | 0.00% |
| SPX201218C00600000 | 2020-06-22 6:42PM EDT | 600.00 | 2,116.90 | 2,432.20 | 2,436.70 | 0.00 | - | 1 | 17 | 0.00% |
| SPX201218C00650000 | 2019-06-10 12:13AM EDT | 650.00 | 1,925.00 | 2,245.90 | 2,254.00 | 0.00 | - | 0 | 8 | 0.00% |
| SPX201218C00700000 | 2020-06-02 3:49PM EDT | 700.00 | 2,341.20 | 2,379.80 | 2,391.60 | 0.00 | - | 2 | 30 | 0.00% |
| SPX201218C00750000 | 2020-06-22 6:42PM EDT | 750.00 | 1,566.40 | 2,282.90 | 2,287.30 | 0.00 | - | 0 | 11 | 0.00% |
| SPX201218C00800000 | 2020-06-22 6:42PM EDT | 800.00 | 1,568.80 | 2,233.50 | 2,238.00 | 0.00 | - | 7 | 20 | 0.00% |
| SPX201218C00900000 | 2020-06-22 6:42PM EDT | 900.00 | 1,308.00 | 2,134.30 | 2,138.80 | 0.00 | - | 8 | 24 | 0.00% |
| SPX201218C00950000 | 2020-06-30 4:34PM EDT | 950.00 | 2,121.00 | 2,199.60 | 2,203.90 | 0.00 | - | 30 | 43 | 0.00% |
| SPX201218C01000000 | 2020-07-07 3:58PM EDT | 1,000.00 | 2,126.05 | 2,149.90 | 2,154.20 | 0.00 | - | 1 | 20,734 | 0.00% |
| SPX201218C01050000 | 2020-06-22 6:42PM EDT | 1,050.00 | 1,347.40 | 1,985.70 | 1,990.20 | 0.00 | - | 0 | 5 | 0.00% |
| SPX201218C01100000 | 2020-06-05 4:03PM EDT | 1,100.00 | 2,066.31 | 1,972.70 | 1,977.10 | 0.00 | - | 100 | 701 | 0.00% |
| SPX201218C01200000 | 2020-06-08 12:24PM EDT | 1,200.00 | 1,984.44 | 1,873.70 | 1,878.10 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-06-03 1:11PM EDT | 1,450.00 | 1,644.75 | 1,626.80 | 1,631.10 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-06-02 3:13PM EDT | 1,475.00 | 1,570.81 | 1,612.50 | 1,616.90 | 0.00 | - | 236 | 161 | 0.00% |
| SPX201218C01500000 | 2020-07-02 10:23AM EDT | 1,500.00 | 1,643.20 | 1,654.60 | 1,658.80 | 0.00 | - | 500 | 737 | 0.00% |
| SPX201218C01550000 | 2020-06-15 8:11AM EDT | 1,550.00 | 1,423.63 | 1,605.30 | 1,609.50 | 0.00 | - | 30 | 131 | 0.00% |
| SPX201218C01600000 | 2020-06-23 10:25AM EDT | 1,600.00 | 1,529.30 | 1,556.20 | 1,560.30 | 0.00 | - | 2 | 494 | 0.00% |
| SPX201218C01700000 | 2020-06-24 2:12PM EDT | 1,700.00 | 1,340.00 | 1,458.20 | 1,462.40 | 0.00 | - | 64 | 80 | 0.00% |
| SPX201218C01725000 | 2020-06-24 11:29AM EDT | 1,725.00 | 1,327.97 | 1,433.80 | 1,438.00 | 0.00 | - | 2 | 108 | 0.00% |
| SPX201218C01750000 | 2020-06-29 3:26PM EDT | 1,750.00 | 1,282.64 | 1,409.50 | 1,413.70 | 0.00 | - | 1 | 40 | 0.00% |
| SPX201218C01775000 | 2020-06-25 3:07PM EDT | 1,775.00 | 1,286.22 | 1,385.10 | 1,389.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX201218C01800000 | 2020-06-19 10:54AM EDT | 1,800.00 | 1,335.48 | 1,360.90 | 1,365.10 | 0.00 | - | 2 | 252 | 0.00% |
| SPX201218C01825000 | 2020-06-24 2:13PM EDT | 1,825.00 | 1,222.00 | 1,336.60 | 1,340.80 | 0.00 | - | 50 | 53 | 0.00% |
| SPX201218C01850000 | 2020-06-03 9:45AM EDT | 1,850.00 | 1,249.49 | 1,230.30 | 1,233.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX201218C01875000 | 2020-06-11 1:06PM EDT | 1,875.00 | 1,178.98 | 1,213.30 | 1,217.50 | 0.00 | - | 2 | 71 | 0.00% |
| SPX201218C01900000 | 2020-06-24 10:58AM EDT | 1,900.00 | 1,178.57 | 1,264.20 | 1,268.40 | 0.00 | - | 2 | 280 | 0.00% |
| SPX201218C01925000 | 2020-06-24 11:17AM EDT | 1,925.00 | 1,140.23 | 1,240.30 | 1,244.40 | 0.00 | - | 26 | 31 | 0.00% |
| SPX201218C01950000 | 2020-06-24 11:15AM EDT | 1,950.00 | 1,119.17 | 1,216.40 | 1,220.40 | 0.00 | - | 36 | 29 | 26.22% |
| SPX201218C01975000 | 2020-06-30 4:33PM EDT | 1,975.00 | 1,119.00 | 1,192.50 | 1,196.60 | 0.00 | - | 38 | 249 | 30.01% |
| SPX201218C02000000 | 2020-07-07 4:06PM EDT | 2,000.00 | 1,145.10 | 1,168.70 | 1,172.70 | 0.00 | - | 1,250 | 19,697 | 31.41% |
| SPX201218C02025000 | 2020-06-24 10:39AM EDT | 2,025.00 | 1,062.68 | 1,145.00 | 1,149.10 | 0.00 | - | 2 | 38 | 32.59% |
| SPX201218C02050000 | 2020-06-24 10:36AM EDT | 2,050.00 | 1,049.08 | 1,121.80 | 1,124.40 | 0.00 | - | 17 | 45 | 32.15% |
| SPX201218C02075000 | 2020-06-25 11:50AM EDT | 2,075.00 | 988.63 | 1,098.30 | 1,100.80 | 0.00 | - | 4 | 291 | 32.79% |
| SPX201218C02100000 | 2020-06-30 4:33PM EDT | 2,100.00 | 1,002.00 | 1,074.80 | 1,077.40 | 0.00 | - | 50 | 1,005 | 33.35% |
| SPX201218C02125000 | 2020-06-11 10:02AM EDT | 2,125.00 | 1,000.16 | 973.80 | 975.60 | 0.00 | - | 2 | 119 | 0.00% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 1,028.20 | 1,030.80 | 0.00 | - | 74 | 287 | 34.02% |
| SPX201218C02175000 | 2020-06-24 2:12PM EDT | 2,175.00 | 901.00 | 1,005.00 | 1,007.60 | 0.00 | - | 88 | 197 | 34.20% |
| SPX201218C02200000 | 2020-06-24 11:05AM EDT | 2,200.00 | 906.31 | 981.90 | 984.60 | 0.00 | - | 1 | 1,261 | 34.37% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 958.90 | 961.60 | 0.00 | - | 2 | 681 | 34.44% |
| SPX201218C02250000 | 2020-06-08 10:07AM EDT | 2,250.00 | 962.97 | 861.00 | 862.60 | 0.00 | - | 124 | 3,181 | 0.00% |
| SPX201218C02275000 | 2020-06-17 1:22PM EDT | 2,275.00 | 896.99 | 913.30 | 916.00 | 0.00 | - | 99 | 449 | 34.49% |
| SPX201218C02300000 | 2020-06-15 8:11AM EDT | 2,300.00 | 750.06 | 890.70 | 893.50 | 0.00 | - | 114 | 2,642 | 34.51% |
| SPX201218C02325000 | 2020-06-01 9:00AM EDT | 2,325.00 | 757.57 | 793.60 | 796.30 | 0.00 | - | 300 | 1,141 | 0.00% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 845.80 | 848.60 | 0.00 | - | 5 | 2,152 | 34.37% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 823.60 | 826.40 | 0.00 | - | 15 | 655 | 34.29% |
| SPX201218C02400000 | 2020-06-22 10:27AM EDT | 2,400.00 | 759.69 | 801.40 | 804.30 | 0.00 | - | 250 | 11,217 | 34.18% |
| SPX201218C02425000 | 2020-06-15 8:02AM EDT | 2,425.00 | 648.94 | 779.40 | 782.30 | 0.00 | - | 43 | 1,671 | 34.04% |
| SPX201218C02450000 | 2020-06-16 10:38AM EDT | 2,450.00 | 741.38 | 757.50 | 760.40 | 0.00 | - | 15 | 5,834 | 33.88% |
| SPX201218C02475000 | 2020-06-18 3:54PM EDT | 2,475.00 | 705.50 | 735.80 | 738.70 | 0.00 | - | 1 | 2,045 | 33.71% |
| SPX201218C02500000 | 2020-07-02 1:12PM EDT | 2,500.00 | 689.62 | 714.20 | 717.10 | 0.00 | - | 200 | 45,711 | 33.52% |
| SPX201218C02525000 | 2020-06-15 9:54AM EDT | 2,525.00 | 577.90 | 692.70 | 695.70 | 0.00 | - | 21 | 3,626 | 33.33% |
| SPX201218C02550000 | 2020-06-19 12:20PM EDT | 2,550.00 | 630.00 | 671.40 | 674.40 | 0.00 | - | 37 | 15,218 | 33.12% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 650.20 | 653.20 | 0.00 | - | 137 | 5,553 | 32.88% |
| SPX201218C02600000 | 2020-07-02 9:31AM EDT | 2,600.00 | 610.64 | 629.20 | 632.30 | 0.00 | - | 30 | 20,488 | 32.66% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 608.40 | 611.40 | 0.00 | - | 1 | 1,673 | 32.40% |
| SPX201218C02650000 | 2020-07-02 9:33AM EDT | 2,650.00 | 573.62 | 587.70 | 590.70 | 0.00 | - | 1 | 8,103 | 32.13% |
| SPX201218C02675000 | 2020-06-24 2:13PM EDT | 2,675.00 | 490.00 | 567.20 | 570.20 | 0.00 | - | 159 | 3,673 | 31.86% |
| SPX201218C02700000 | 2020-07-06 12:00PM EDT | 2,700.00 | 546.80 | 547.00 | 550.10 | 0.00 | - | 10 | 22,764 | 31.62% |
| SPX201218C02725000 | 2020-06-15 2:47PM EDT | 2,725.00 | 471.60 | 526.80 | 529.80 | 0.00 | - | 15 | 7,024 | 31.30% |
| SPX201218C02750000 | 2020-07-07 1:31PM EDT | 2,750.00 | 504.00 | 506.70 | 509.80 | 0.00 | - | 180 | 18,891 | 31.00% |
| SPX201218C02775000 | 2020-06-12 9:11AM EDT | 2,775.00 | 474.50 | 439.40 | 441.50 | 0.00 | - | 12 | 5,699 | 22.53% |
| SPX201218C02800000 | 2020-07-07 10:33AM EDT | 2,800.00 | 469.80 | 467.40 | 470.40 | 0.00 | - | 100 | 29,524 | 30.36% |
| SPX201218C02825000 | 2020-07-07 2:50PM EDT | 2,825.00 | 438.91 | 448.00 | 451.00 | 0.00 | - | 2 | 6,436 | 30.03% |
| SPX201218C02850000 | 2020-06-30 11:32AM EDT | 2,850.00 | 367.98 | 428.80 | 431.80 | 0.00 | - | 2 | 20,449 | 29.69% |
| SPX201218C02875000 | 2020-06-26 1:30PM EDT | 2,875.00 | 326.89 | 409.80 | 412.80 | 0.00 | - | 2 | 2,749 | 29.34% |
| SPX201218C02900000 | 2020-07-02 9:30AM EDT | 2,900.00 | 374.20 | 391.10 | 394.10 | 0.00 | - | 40 | 32,593 | 28.99% |
| SPX201218C02925000 | 2020-06-18 10:29AM EDT | 2,925.00 | 357.10 | 372.50 | 375.50 | 0.00 | - | 19 | 8,058 | 28.62% |
| SPX201218C02950000 | 2020-06-30 11:01AM EDT | 2,950.00 | 296.60 | 354.20 | 357.20 | 0.00 | - | 14 | 17,058 | 28.24% |
| SPX201218C02975000 | 2020-07-01 10:55AM EDT | 2,975.00 | 297.90 | 336.20 | 339.10 | 0.00 | - | 4 | 7,675 | 27.85% |
| SPX201218C03000000 | 2020-07-08 1:27PM EDT | 3,000.00 | 304.89 | 318.20 | 321.30 | +1.74 | +0.57% | 2 | 54,098 | 27.46% |
| SPX201218C03025000 | 2020-07-08 2:58PM EDT | 3,025.00 | 291.44 | 300.60 | 303.80 | -9.27 | -3.08% | 7 | 5,798 | 27.06% |
| SPX201218C03050000 | 2020-07-08 2:59PM EDT | 3,050.00 | 275.40 | 283.40 | 286.50 | -7.50 | -2.65% | 33 | 19,946 | 26.65% |
| SPX201218C03075000 | 2020-07-08 2:20PM EDT | 3,075.00 | 256.61 | 266.40 | 269.60 | -5.76 | -2.20% | 5 | 7,386 | 26.24% |
| SPX201218C03100000 | 2020-07-08 2:00PM EDT | 3,100.00 | 239.54 | 250.30 | 251.80 | +3.04 | +1.29% | 79 | 39,293 | 25.67% |
| SPX201218C03125000 | 2020-07-08 2:23PM EDT | 3,125.00 | 227.00 | 234.00 | 235.50 | -4.50 | -1.94% | 16 | 8,925 | 25.24% |
| SPX201218C03150000 | 2020-07-08 3:47PM EDT | 3,150.00 | 215.38 | 218.00 | 219.50 | +9.45 | +4.59% | 766 | 21,359 | 24.80% |
| SPX201218C03175000 | 2020-07-08 2:39PM EDT | 3,175.00 | 194.04 | 202.50 | 203.90 | +3.88 | +2.04% | 14 | 5,392 | 24.35% |
| SPX201218C03200000 | 2020-07-08 12:52PM EDT | 3,200.00 | 178.99 | 187.40 | 188.80 | +3.58 | +2.04% | 2 | 33,600 | 23.91% |
| SPX201218C03250000 | 2020-07-08 1:47PM EDT | 3,250.00 | 150.60 | 158.40 | 159.70 | -9.20 | -5.76% | 52 | 19,937 | 22.98% |
| SPX201218C03275000 | 2020-07-08 12:54PM EDT | 3,275.00 | 136.90 | 144.60 | 145.90 | -11.25 | -7.59% | 16 | 3,269 | 22.52% |
| SPX201218C03300000 | 2020-07-08 3:24PM EDT | 3,300.00 | 129.27 | 131.40 | 132.70 | +7.87 | +6.48% | 19 | 38,086 | 22.06% |
| SPX201218C03350000 | 2020-07-08 3:24PM EDT | 3,350.00 | 104.77 | 106.60 | 107.90 | +3.57 | +3.53% | 1,278 | 16,355 | 21.13% |
| SPX201218C03400000 | 2020-07-08 4:19PM EDT | 3,400.00 | 85.20 | 84.70 | 85.80 | +8.20 | +10.65% | 440 | 36,119 | 20.24% |
| SPX201218C03500000 | 2020-07-08 3:00PM EDT | 3,500.00 | 46.85 | 50.20 | 50.90 | +1.05 | +2.29% | 756 | 29,261 | 18.68% |
| SPX201218C03600000 | 2020-07-08 2:06PM EDT | 3,600.00 | 25.90 | 28.40 | 29.10 | +0.10 | +0.39% | 4 | 22,977 | 17.71% |
| SPX201218C03700000 | 2020-07-08 2:05PM EDT | 3,700.00 | 15.10 | 16.50 | 17.00 | -0.70 | -4.43% | 3,001 | 14,284 | 17.35% |
| SPX201218C03800000 | 2020-07-08 2:59PM EDT | 3,800.00 | 9.80 | 10.00 | 10.60 | -0.26 | -2.58% | 32 | 14,514 | 17.45% |
| SPX201218C03900000 | 2020-07-07 1:03PM EDT | 3,900.00 | 6.39 | 6.40 | 6.80 | -0.41 | -6.03% | 1,601 | 7,223 | 17.70% |
| SPX201218C04000000 | 2020-07-08 3:03PM EDT | 4,000.00 | 4.14 | 4.20 | 4.50 | +0.14 | +3.50% | 31 | 7,956 | 18.06% |
| SPX201218C04100000 | 2020-07-08 2:39PM EDT | 4,100.00 | 2.88 | 2.85 | 3.20 | -0.17 | -5.57% | 30 | 2,136 | 18.59% |
| SPX201218C04200000 | 2020-07-08 9:30AM EDT | 4,200.00 | 1.85 | 2.05 | 2.35 | -0.35 | -15.91% | 60 | 1,961 | 19.16% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-07-02 10:00AM EDT | 100.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 20,640 | 157.81% |
| SPX201218P00200000 | 2020-07-07 2:54PM EDT | 200.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 6,958 | 133.01% |
| SPX201218P00300000 | 2020-07-08 12:47PM EDT | 300.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 23 | 5,601 | 116.31% |
| SPX201218P00400000 | 2020-07-07 2:54PM EDT | 400.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 63 | 7,169 | 107.91% |
| SPX201218P00500000 | 2020-07-08 10:17AM EDT | 500.00 | 0.80 | 0.60 | 0.80 | +0.05 | +6.67% | 4 | 7,011 | 99.85% |
| SPX201218P00600000 | 2020-07-08 2:18PM EDT | 600.00 | 1.05 | 0.90 | 1.10 | +0.10 | +10.53% | 1,190 | 25,127 | 93.36% |
| SPX201218P00650000 | 2020-07-08 9:53AM EDT | 650.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 381 | 2,999 | 90.25% |
| SPX201218P00700000 | 2020-07-07 2:52PM EDT | 700.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 2 | 14,508 | 87.26% |
| SPX201218P00750000 | 2020-07-01 10:12AM EDT | 750.00 | 1.80 | 1.40 | 1.60 | 0.00 | - | 138 | 8,545 | 84.68% |
| SPX201218P00800000 | 2020-06-29 9:32AM EDT | 800.00 | 2.57 | 1.55 | 1.75 | 0.00 | - | 350 | 18,531 | 81.87% |
| SPX201218P00850000 | 2020-06-18 3:02PM EDT | 850.00 | 2.65 | 1.65 | 1.95 | 0.00 | - | 40 | 2,002 | 79.16% |
| SPX201218P00900000 | 2020-07-02 10:00AM EDT | 900.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 4 | 12,912 | 76.90% |
| SPX201218P00950000 | 2020-06-18 2:53PM EDT | 950.00 | 3.30 | 2.10 | 2.35 | 0.00 | - | 32 | 1,105 | 74.57% |
| SPX201218P01000000 | 2020-07-08 3:30PM EDT | 1,000.00 | 2.50 | 2.35 | 2.60 | -0.05 | -1.96% | 2,227 | 60,336 | 72.47% |
| SPX201218P01050000 | 2020-06-19 10:25AM EDT | 1,050.00 | 3.88 | 2.60 | 2.85 | 0.00 | - | 3 | 926 | 70.40% |
| SPX201218P01100000 | 2020-07-02 2:01PM EDT | 1,100.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 65 | 15,257 | 68.49% |
| SPX201218P01150000 | 2020-06-29 2:29PM EDT | 1,150.00 | 5.00 | 3.10 | 3.40 | 0.00 | - | 215 | 4,212 | 66.40% |
| SPX201218P01200000 | 2020-06-29 1:10PM EDT | 1,200.00 | 5.60 | 3.40 | 3.80 | 0.00 | - | 148 | 24,651 | 64.66% |
| SPX201218P01225000 | 2020-06-29 3:01PM EDT | 1,225.00 | 5.80 | 3.60 | 3.80 | 0.00 | - | 297 | 1,877 | 63.61% |
| SPX201218P01250000 | 2020-07-02 1:38PM EDT | 1,250.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 10 | 8,877 | 62.69% |
| SPX201218P01275000 | 2020-07-01 3:23PM EDT | 1,275.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 156 | 861 | 61.87% |
| SPX201218P01300000 | 2020-07-01 3:49PM EDT | 1,300.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 134 | 23,939 | 61.16% |
| SPX201218P01325000 | 2020-06-30 8:32AM EDT | 1,325.00 | 6.90 | 4.30 | 4.60 | 0.00 | - | 20 | 3,409 | 60.24% |
| SPX201218P01350000 | 2020-06-29 2:47PM EDT | 1,350.00 | 7.35 | 4.50 | 4.90 | 0.00 | - | 2,100 | 9,723 | 59.51% |
| SPX201218P01375000 | 2020-07-08 1:18PM EDT | 1,375.00 | 5.20 | 4.70 | 5.10 | -3.40 | -39.53% | 990 | 525 | 58.68% |
| SPX201218P01400000 | 2020-07-08 2:05PM EDT | 1,400.00 | 5.60 | 4.90 | 5.30 | +0.34 | +6.46% | 1,500 | 21,586 | 57.86% |
| SPX201218P01425000 | 2020-07-02 1:51PM EDT | 1,425.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 300 | 1,534 | 57.19% |
| SPX201218P01450000 | 2020-07-07 10:31AM EDT | 1,450.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 885 | 10,596 | 56.36% |
| SPX201218P01475000 | 2020-07-01 1:52PM EDT | 1,475.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 140 | 3,951 | 55.67% |
| SPX201218P01500000 | 2020-07-08 2:18PM EDT | 1,500.00 | 6.70 | 6.00 | 6.40 | -0.10 | -1.47% | 215 | 50,042 | 54.98% |
| SPX201218P01525000 | 2020-07-06 3:47PM EDT | 1,525.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 750 | 1,534 | 54.27% |
| SPX201218P01550000 | 2020-07-02 2:01PM EDT | 1,550.00 | 7.30 | 6.70 | 7.10 | 0.00 | - | 89 | 6,092 | 53.69% |
| SPX201218P01575000 | 2020-06-29 9:00AM EDT | 1,575.00 | 12.50 | 7.10 | 7.40 | 0.00 | - | 24 | 1,429 | 53.02% |
| SPX201218P01600000 | 2020-07-07 2:37PM EDT | 1,600.00 | 8.50 | 7.50 | 7.80 | 0.00 | - | 65 | 16,381 | 52.40% |
| SPX201218P01625000 | 2020-07-02 3:44PM EDT | 1,625.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 230 | 2,637 | 51.83% |
| SPX201218P01650000 | 2020-07-01 11:59AM EDT | 1,650.00 | 10.47 | 8.30 | 8.70 | 0.00 | - | 10 | 3,208 | 51.18% |
| SPX201218P01675000 | 2020-07-06 1:59PM EDT | 1,675.00 | 9.20 | 8.80 | 9.20 | 0.00 | - | 60 | 775 | 50.62% |
| SPX201218P01700000 | 2020-07-08 1:44PM EDT | 1,700.00 | 10.40 | 9.30 | 9.70 | +0.54 | +5.48% | 1 | 20,241 | 50.04% |
| SPX201218P01725000 | 2020-07-07 4:04PM EDT | 1,725.00 | 11.12 | 9.90 | 10.30 | 0.00 | - | 8 | 1,606 | 49.71% |
| SPX201218P01750000 | 2020-07-02 1:44PM EDT | 1,750.00 | 10.67 | 10.40 | 10.90 | 0.00 | - | 1 | 9,793 | 49.18% |
| SPX201218P01775000 | 2020-07-08 2:12PM EDT | 1,775.00 | 12.60 | 11.10 | 11.50 | +0.59 | +4.91% | 25 | 2,865 | 48.62% |
| SPX201218P01800000 | 2020-07-08 3:53PM EDT | 1,800.00 | 12.20 | 11.70 | 12.20 | -0.51 | -4.01% | 3 | 35,885 | 48.12% |
| SPX201218P01825000 | 2020-07-06 9:48AM EDT | 1,825.00 | 12.20 | 12.50 | 13.00 | 0.00 | - | 150 | 3,221 | 47.67% |
| SPX201218P01850000 | 2020-07-02 2:42PM EDT | 1,850.00 | 14.00 | 13.20 | 13.80 | -0.10 | -0.71% | 2 | 6,367 | 47.20% |
| SPX201218P01875000 | 2020-07-01 8:30AM EDT | 1,875.00 | 19.00 | 14.10 | 14.60 | 0.00 | - | 5 | 4,113 | 46.70% |
| SPX201218P01900000 | 2020-07-08 4:06PM EDT | 1,900.00 | 15.30 | 15.00 | 15.60 | 0.00 | - | 256 | 35,027 | 46.30% |
| SPX201218P01925000 | 2020-07-02 3:43PM EDT | 1,925.00 | 17.30 | 16.00 | 16.60 | 0.00 | - | 196 | 4,696 | 45.87% |
| SPX201218P01950000 | 2020-07-08 1:22PM EDT | 1,950.00 | 19.03 | 17.00 | 17.60 | +1.78 | +10.32% | 20 | 7,132 | 45.42% |
| SPX201218P01975000 | 2020-07-01 3:03PM EDT | 1,975.00 | 21.80 | 18.10 | 18.70 | 0.00 | - | 60 | 1,826 | 44.99% |
| SPX201218P02000000 | 2020-07-08 4:09PM EDT | 2,000.00 | 19.65 | 19.50 | 19.90 | -1.98 | -9.15% | 139 | 69,987 | 44.59% |
| SPX201218P02025000 | 2020-07-08 2:47PM EDT | 2,025.00 | 23.10 | 20.60 | 21.20 | +0.50 | +2.21% | 19 | 4,274 | 44.20% |
| SPX201218P02050000 | 2020-07-08 1:18PM EDT | 2,050.00 | 23.90 | 21.90 | 22.50 | +2.10 | +9.63% | 344 | 17,616 | 43.79% |
| SPX201218P02075000 | 2020-07-07 10:21AM EDT | 2,075.00 | 23.20 | 23.30 | 23.90 | 0.00 | - | 42 | 3,236 | 43.39% |
| SPX201218P02100000 | 2020-07-08 3:28PM EDT | 2,100.00 | 25.89 | 24.80 | 25.50 | -1.61 | -5.85% | 1,539 | 38,853 | 43.04% |
| SPX201218P02125000 | 2020-07-08 10:33AM EDT | 2,125.00 | 28.50 | 26.40 | 27.10 | -0.70 | -2.40% | 89 | 8,506 | 42.66% |
| SPX201218P02150000 | 2020-07-08 12:08PM EDT | 2,150.00 | 28.60 | 28.10 | 28.80 | +0.80 | +2.88% | 44 | 17,677 | 42.29% |
| SPX201218P02175000 | 2020-07-08 3:25PM EDT | 2,175.00 | 31.08 | 29.90 | 30.50 | +1.48 | +5.00% | 269 | 9,696 | 41.89% |
| SPX201218P02200000 | 2020-07-08 3:28PM EDT | 2,200.00 | 33.09 | 31.80 | 32.50 | +1.83 | +5.85% | 36 | 43,470 | 41.57% |
| SPX201218P02225000 | 2020-07-06 12:27PM EDT | 2,225.00 | 33.44 | 33.80 | 34.40 | 0.00 | - | 36 | 4,322 | 41.18% |
| SPX201218P02250000 | 2020-07-02 2:11PM EDT | 2,250.00 | 37.43 | 35.90 | 36.50 | 0.00 | - | 2 | 25,395 | 40.82% |
| SPX201218P02275000 | 2020-07-02 9:35AM EDT | 2,275.00 | 38.08 | 38.10 | 38.80 | 0.00 | - | 40 | 7,082 | 40.49% |
| SPX201218P02300000 | 2020-07-08 2:57PM EDT | 2,300.00 | 44.84 | 40.50 | 41.10 | +2.27 | +5.33% | 879 | 35,061 | 40.13% |
| SPX201218P02325000 | 2020-07-08 12:28PM EDT | 2,325.00 | 46.40 | 42.90 | 43.50 | +1.90 | +4.27% | 18 | 15,425 | 39.76% |
| SPX201218P02350000 | 2020-07-08 9:33AM EDT | 2,350.00 | 47.61 | 45.40 | 46.10 | +3.11 | +6.99% | 6 | 23,367 | 39.42% |
| SPX201218P02375000 | 2020-07-08 2:12PM EDT | 2,375.00 | 53.20 | 48.10 | 48.80 | +5.35 | +11.18% | 25 | 9,103 | 39.08% |
| SPX201218P02400000 | 2020-07-08 4:19PM EDT | 2,400.00 | 51.80 | 50.90 | 51.60 | +0.80 | +1.57% | 1,225 | 56,894 | 38.72% |
| SPX201218P02425000 | 2020-07-06 9:43AM EDT | 2,425.00 | 52.20 | 53.80 | 54.60 | 0.00 | - | 8 | 3,549 | 38.38% |
| SPX201218P02450000 | 2020-07-08 9:32AM EDT | 2,450.00 | 59.51 | 56.90 | 57.70 | +3.12 | +5.53% | 45 | 21,223 | 38.03% |
| SPX201218P02475000 | 2020-07-02 10:58AM EDT | 2,475.00 | 64.50 | 60.10 | 60.90 | 0.00 | - | 103 | 10,103 | 37.68% |
| SPX201218P02500000 | 2020-07-08 4:00PM EDT | 2,500.00 | 64.80 | 63.30 | 64.30 | -4.40 | -6.36% | 1,681 | 76,186 | 37.33% |
| SPX201218P02525000 | 2020-07-08 4:09PM EDT | 2,525.00 | 67.44 | 66.80 | 67.80 | -4.31 | -6.01% | 28 | 20,220 | 36.97% |
| SPX201218P02550000 | 2020-07-08 9:30AM EDT | 2,550.00 | 73.40 | 70.50 | 71.50 | +4.00 | +5.76% | 31 | 24,567 | 36.62% |
| SPX201218P02575000 | 2020-07-01 10:14AM EDT | 2,575.00 | 80.90 | 74.30 | 75.30 | +6.50 | +8.74% | 1 | 10,111 | 36.26% |
| SPX201218P02600000 | 2020-07-08 12:05PM EDT | 2,600.00 | 84.34 | 78.20 | 79.30 | +0.19 | +0.23% | 29 | 34,913 | 35.91% |
| SPX201218P02625000 | 2020-07-08 3:28PM EDT | 2,625.00 | 85.20 | 82.30 | 83.40 | +0.98 | +1.16% | 31 | 9,912 | 35.54% |
| SPX201218P02650000 | 2020-07-08 2:44PM EDT | 2,650.00 | 94.50 | 86.50 | 87.60 | +9.10 | +10.66% | 330 | 24,603 | 35.15% |
| SPX201218P02675000 | 2020-07-08 1:07PM EDT | 2,675.00 | 96.47 | 91.00 | 92.10 | -2.73 | -2.75% | 20 | 6,754 | 34.79% |
| SPX201218P02700000 | 2020-07-08 3:25PM EDT | 2,700.00 | 98.41 | 95.60 | 96.70 | +3.11 | +3.26% | 1,165 | 47,686 | 34.41% |
| SPX201218P02725000 | 2020-07-08 12:53PM EDT | 2,725.00 | 107.70 | 100.30 | 101.50 | +8.67 | +8.75% | 430 | 9,485 | 34.03% |
| SPX201218P02750000 | 2020-07-08 3:51PM EDT | 2,750.00 | 108.80 | 105.30 | 106.50 | +5.60 | +5.43% | 8 | 32,447 | 33.64% |
| SPX201218P02775000 | 2020-07-08 12:06PM EDT | 2,775.00 | 118.20 | 110.40 | 111.60 | -1.36 | -1.14% | 422 | 15,252 | 33.25% |
| SPX201218P02800000 | 2020-07-08 4:09PM EDT | 2,800.00 | 116.43 | 115.80 | 117.00 | -8.98 | -7.16% | 1,401 | 45,048 | 32.86% |
| SPX201218P02825000 | 2020-07-08 2:34PM EDT | 2,825.00 | 130.32 | 121.30 | 122.50 | +14.12 | +12.15% | 4 | 16,106 | 32.45% |
| SPX201218P02850000 | 2020-07-08 2:54PM EDT | 2,850.00 | 138.00 | 127.00 | 128.30 | +1.13 | +0.83% | 122 | 26,990 | 32.06% |
| SPX201218P02875000 | 2020-07-08 2:45PM EDT | 2,875.00 | 144.12 | 133.00 | 134.20 | -38.79 | -21.21% | 6 | 8,438 | 31.64% |
| SPX201218P02900000 | 2020-07-08 1:59PM EDT | 2,900.00 | 150.49 | 139.10 | 140.40 | +0.93 | +0.62% | 152 | 44,714 | 31.23% |
| SPX201218P02925000 | 2020-07-08 2:15PM EDT | 2,925.00 | 156.47 | 145.50 | 146.80 | +13.53 | +9.47% | 41 | 7,265 | 30.81% |
| SPX201218P02950000 | 2020-07-08 3:24PM EDT | 2,950.00 | 155.80 | 152.10 | 153.50 | +4.62 | +3.06% | 301 | 20,202 | 30.39% |
| SPX201218P02975000 | 2020-07-08 2:53PM EDT | 2,975.00 | 169.97 | 159.00 | 160.40 | +10.17 | +6.36% | 102 | 11,021 | 29.97% |
| SPX201218P03000000 | 2020-07-08 2:13PM EDT | 3,000.00 | 173.40 | 166.10 | 167.60 | -4.70 | -2.64% | 1,069 | 40,237 | 29.54% |
| SPX201218P03025000 | 2020-07-08 3:34PM EDT | 3,025.00 | 177.49 | 173.50 | 175.00 | +2.01 | +1.15% | 38 | 4,450 | 29.10% |
| SPX201218P03050000 | 2020-07-08 3:58PM EDT | 3,050.00 | 183.45 | 181.20 | 182.70 | -9.55 | -4.95% | 902 | 14,616 | 28.66% |
| SPX201218P03075000 | 2020-07-08 1:14PM EDT | 3,075.00 | 198.49 | 189.20 | 190.70 | +11.36 | +6.07% | 2 | 2,820 | 28.21% |
| SPX201218P03100000 | 2020-07-08 4:14PM EDT | 3,100.00 | 198.80 | 197.20 | 200.00 | +3.49 | +1.79% | 876 | 46,806 | 27.88% |
| SPX201218P03125000 | 2020-07-08 11:10AM EDT | 3,125.00 | 219.89 | 205.80 | 208.60 | +16.24 | +7.97% | 502 | 6,671 | 27.42% |
| SPX201218P03150000 | 2020-07-08 3:47PM EDT | 3,150.00 | 219.96 | 214.80 | 217.70 | -10.30 | -4.47% | 854 | 14,922 | 26.97% |
| SPX201218P03175000 | 2020-07-08 2:34PM EDT | 3,175.00 | 238.23 | 224.20 | 227.10 | +16.08 | +7.24% | 116 | 2,211 | 26.51% |
| SPX201218P03200000 | 2020-07-08 2:46PM EDT | 3,200.00 | 250.19 | 234.00 | 236.90 | +18.69 | +8.07% | 44 | 20,651 | 26.05% |
| SPX201218P03225000 | 2020-07-08 2:32PM EDT | 3,225.00 | 259.12 | 244.00 | 247.00 | +5.96 | +2.35% | 2 | 6,723 | 25.58% |
| SPX201218P03250000 | 2020-07-08 2:00PM EDT | 3,250.00 | 272.59 | 254.60 | 257.50 | +8.23 | +3.11% | 6 | 11,310 | 25.10% |
| SPX201218P03275000 | 2020-07-08 3:04PM EDT | 3,275.00 | 278.89 | 265.60 | 268.70 | +11.53 | +4.31% | 7 | 2,521 | 24.65% |
| SPX201218P03300000 | 2020-07-08 2:59PM EDT | 3,300.00 | 291.22 | 277.20 | 280.40 | +11.92 | +4.27% | 11 | 8,733 | 24.20% |
| SPX201218P03350000 | 2020-06-18 7:52AM EDT | 3,350.00 | 375.32 | 302.30 | 305.50 | 0.00 | - | 72 | 5,229 | 23.31% |
| SPX201218P03400000 | 2020-07-02 10:31AM EDT | 3,400.00 | 347.00 | 330.20 | 333.40 | 0.00 | - | 1 | 1,709 | 22.52% |
| SPX201218P03500000 | 2020-07-07 3:49PM EDT | 3,500.00 | 416.87 | 395.50 | 398.70 | 0.00 | - | 1 | 7,125 | 21.33% |
| SPX201218P03600000 | 2020-06-30 9:55AM EDT | 3,600.00 | 580.10 | 473.60 | 476.60 | 0.00 | - | 250 | 360 | 20.89% |
| SPX201218P03700000 | 2020-06-30 4:34PM EDT | 3,700.00 | 638.00 | 561.50 | 564.40 | 0.00 | - | 21 | 512 | 21.27% |
| SPX201218P03800000 | 2020-06-24 9:36AM EDT | 3,800.00 | 716.74 | 655.00 | 657.70 | 0.00 | - | 1 | 56 | 22.19% |
| SPX201218P03900000 | 2020-07-02 12:25PM EDT | 3,900.00 | 780.24 | 750.30 | 754.50 | 0.00 | - | 1 | 94 | 23.57% |
| SPX201218P04000000 | 2020-07-07 3:58PM EDT | 4,000.00 | 876.30 | 848.00 | 852.30 | 0.00 | - | 1 | 75 | 25.00% |
| SPX201218P04100000 | 2020-06-22 6:43PM EDT | 4,100.00 | 1,160.07 | 1,061.00 | 1,065.50 | 0.00 | - | 1 | 513 | 47.58% |
| SPX201218P04200000 | 2020-06-22 6:43PM EDT | 4,200.00 | 1,381.95 | 1,160.30 | 1,164.80 | 0.00 | - | 500 | 514 | 49.85% |
© 2020 Verizon Media. All rights reserved.