Canada markets close in 1 hour 16 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,362.69+27.22 (+0.82%)
As of 2:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218C001000002020-09-25 11:00AM EDT100.003,142.803,255.203,276.300.00-63,394334.67%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-28 11:43AM EDT300.003,036.823,054.003,073.500.00-14373194.92%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-0160.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158346.77%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136295.01%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152281.46%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334319.38%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124293.40%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144228.43%
SPX201218C010000002020-09-28 11:29AM EDT1,000.002,333.852,353.802,368.700.00-35029,884121.53%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755211.57%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,254.402,268.900.00-85787113.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161152.64%
SPX201218C015000002020-09-29 4:14PM EDT1,500.001,833.331,860.501,873.900.00-30074379.70%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,761.701,773.100.00-249574.30%
SPX201218C017000002020-09-28 12:06PM EDT1,700.001,636.421,661.801,674.300.00-143270.09%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,635.601,649.300.00-4413167.52%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.411,608.501,616.400.00-250863.87%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,587.401,599.500.00-420266.80%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.141,562.601,576.800.00-253767.55%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,533.801,546.000.00-224656.06%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,502.101,516.300.00-11458.69%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,483.901,491.900.00-415458.79%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,465.501,477.300.00-1832664.63%
SPX201218C019250002020-09-16 1:27PM EDT1,925.001,418.341,434.201,445.800.00-104451.87%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.131,413.701,426.000.00-1488460.01%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,390.601,402.300.00-130360.82%
SPX201218C020000002020-09-29 2:30PM EDT2,000.001,336.651,363.601,375.500.00-81229,40357.14%
SPX201218C020250002020-09-03 9:47AM EDT2,025.001,320.621,341.001,352.100.00-1012158.43%
SPX201218C020500002020-09-25 12:02PM EDT2,050.001,203.001,316.401,327.300.00-2501,79357.53%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,286.201,296.900.00-231956.36%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,265.601,276.400.00-441,09354.15%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-2013267.90%
SPX201218C021500002020-09-24 9:52AM EDT2,150.001,084.481,205.501,219.400.00-228749.92%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,191.701,202.300.00-219651.68%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,167.101,177.600.00-11,26150.85%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-25 7:36AM EDT2,250.00978.951,117.901,131.800.00-123,18050.72%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,095.101,105.000.00-244953.29%
SPX201218C023000002020-09-03 10:12AM EDT2,300.001,076.791,069.201,079.200.00-12,64351.53%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-22 2:46PM EDT2,400.00907.70974.20982.400.00-75010,67348.62%
SPX201218C024250002020-09-28 9:31AM EDT2,425.00920.60944.90953.000.00-231,67144.79%
SPX201218C024500002020-09-29 3:54PM EDT2,450.00893.31924.50931.700.00-25,93945.82%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60902.60910.500.00-22,04846.61%
SPX201218C025000002020-09-29 10:45AM EDT2,500.00840.00876.50883.600.00-244,90144.44%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13854.60861.600.00-23,62644.71%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82830.40837.600.00-75015,18043.96%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-09-30 2:20PM EDT2,600.00799.30783.60790.50+37.90+4.98%1620,50542.77%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.12735.10742.300.00-18,06941.04%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-29 2:08PM EDT2,700.00661.00688.40694.800.00-47221,88839.51%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.13666.10672.900.00-4506,57439.36%
SPX201218C027500002020-09-25 3:45PM EDT2,750.00609.18643.50650.100.00-118,75538.83%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.21620.80627.600.00-65,70338.36%
SPX201218C028000002020-09-30 1:12PM EDT2,800.00598.71600.20606.10+33.65+5.96%230,55238.14%
SPX201218C028250002020-09-23 12:07PM EDT2,825.00506.63575.70581.400.00-26,44136.94%
SPX201218C028500002020-09-29 3:39PM EDT2,850.00521.84556.30561.900.00-120,21837.17%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.98534.70540.400.00-1812,90036.78%
SPX201218C029000002020-09-25 10:21AM EDT2,900.00407.22509.30514.500.00-232,12735.21%
SPX201218C029250002020-09-25 10:21AM EDT2,925.00387.29492.10497.300.00-28,01635.80%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.01470.90476.500.00-3016,65235.41%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-29 3:05PM EDT3,000.00403.50428.50433.800.00-52057,25234.22%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31409.70414.600.00-15,72534.01%
SPX201218C030500002020-09-25 3:38PM EDT3,050.00332.71390.10394.900.00-219,38233.62%
SPX201218C030750002020-09-24 10:08AM EDT3,075.00285.10368.70373.800.00-867,33132.90%
SPX201218C031000002020-09-25 10:21AM EDT3,100.00260.93353.60354.800.00-8237,27432.53%
SPX201218C031250002020-09-30 2:27PM EDT3,125.00328.61334.50335.60+85.01+34.90%38,76532.06%
SPX201218C031500002020-09-29 2:24PM EDT3,150.00291.20311.40318.000.00-32921,67231.82%
SPX201218C031750002020-09-30 1:44PM EDT3,175.00300.95295.20296.60+87.23+40.82%15,35230.83%
SPX201218C032000002020-09-30 12:22PM EDT3,200.00278.81277.90279.30+23.31+9.12%31133,06130.50%
SPX201218C032500002020-09-30 10:12AM EDT3,250.00233.13239.80241.80+14.28+6.53%537,67829.15%
SPX201218C032750002020-09-30 12:32PM EDT3,275.00230.17224.60226.10+24.91+12.14%708,19428.87%
SPX201218C033000002020-09-30 2:13PM EDT3,300.00218.50205.60207.10+31.82+17.05%86343,83627.97%
SPX201218C033500002020-09-30 2:25PM EDT3,350.00180.00175.70176.60+22.50+14.29%3,57934,66027.16%
SPX201218C034000002020-09-30 2:24PM EDT3,400.00147.67144.20145.10+18.43+14.26%53049,52325.83%
SPX201218C035000002020-09-30 2:24PM EDT3,500.0095.6894.0094.80+16.28+20.50%5,08334,96624.01%
SPX201218C036000002020-09-30 2:24PM EDT3,600.0057.3956.5057.10+11.48+25.01%2,17037,32522.49%
SPX201218C037000002020-09-30 2:06PM EDT3,700.0035.0032.3032.80+8.25+30.84%26018,52421.57%
SPX201218C038000002020-09-29 2:10PM EDT3,800.0015.2017.6018.000.00-38618,91521.00%
SPX201218C039000002020-09-30 2:08PM EDT3,900.0011.8610.7011.10+2.16+22.27%339,01321.39%
SPX201218C040000002020-09-30 2:08PM EDT4,000.007.206.406.70+1.98+37.93%3,74631,11721.72%
SPX201218C041000002020-09-30 10:04AM EDT4,100.003.804.004.30+0.20+5.56%132,94922.30%
SPX201218C042000002020-09-25 3:09PM EDT4,200.002.602.652.850.00-33,30122.96%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.050.00-1521,021211.72%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.050.00-157,036167.97%
SPX201218P003000002020-09-29 4:13PM EDT300.000.050.000.050.00-16,823143.36%
SPX201218P004000002020-09-29 4:13PM EDT400.000.050.050.10-0.05-50.00%18,404135.94%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.050.150.00-17,920124.22%
SPX201218P006000002020-09-11 11:04AM EDT600.000.150.050.200.00-16226,076114.26%
SPX201218P006500002020-09-29 1:43PM EDT650.000.150.100.200.00-103,902110.55%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.050.200.00-2014,902104.10%
SPX201218P007500002020-09-25 3:04PM EDT750.000.300.050.250.00-18,837100.98%
SPX201218P008000002020-09-22 1:55PM EDT800.000.200.150.250.00-25020,97399.02%
SPX201218P008500002020-09-21 9:41AM EDT850.000.500.100.250.00-12,21693.85%
SPX201218P009000002020-09-29 9:54AM EDT900.000.250.150.35-0.06-19.35%112,66092.77%
SPX201218P009500002020-09-29 11:05AM EDT950.000.320.150.350.00-12,55889.06%
SPX201218P010000002020-09-29 11:22AM EDT1,000.000.300.200.35-0.15-33.33%1172,73486.28%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.300.400.00-203,06684.67%
SPX201218P011000002020-09-25 2:43PM EDT1,100.000.550.300.450.00-214,85981.93%
SPX201218P011500002020-09-22 11:04AM EDT1,150.000.990.400.500.00-5006,03880.13%
SPX201218P012000002020-09-29 1:03PM EDT1,200.000.650.500.600.00-323,54178.54%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.300.500.650.00-3002,12677.37%
SPX201218P012500002020-09-25 3:59PM EDT1,250.000.900.550.650.00-1008,95176.22%
SPX201218P012750002020-09-23 11:19AM EDT1,275.001.100.550.700.00-21,22075.07%
SPX201218P013000002020-09-29 1:03PM EDT1,300.000.850.600.750.00-123,49374.19%
SPX201218P013250002020-09-23 11:21AM EDT1,325.001.250.700.850.00-13,63073.80%
SPX201218P013500002020-09-29 11:05AM EDT1,350.000.970.750.850.00-19,72472.63%
SPX201218P013750002020-09-29 10:37AM EDT1,375.001.000.750.900.00-1481,25471.48%
SPX201218P014000002020-09-29 10:50AM EDT1,400.000.950.850.95-0.20-17.39%124,24670.76%
SPX201218P014250002020-09-25 2:07PM EDT1,425.001.700.901.050.00-18,57670.01%
SPX201218P014500002020-09-30 12:15PM EDT1,450.001.000.951.15-0.20-16.67%2012,78669.21%
SPX201218P014750002020-09-28 9:51AM EDT1,475.001.300.951.550.00-14,37069.21%
SPX201218P015000002020-09-29 4:14PM EDT1,500.001.201.151.30-0.12-9.09%1057,38467.74%
SPX201218P015250002020-09-30 10:08AM EDT1,525.001.251.201.35-0.30-19.35%1488,63366.74%
SPX201218P015500002020-09-29 10:02AM EDT1,550.001.721.301.450.00-385,87266.02%
SPX201218P015750002020-09-29 9:40AM EDT1,575.001.651.451.550.00-1421,67065.41%
SPX201218P016000002020-09-29 10:17AM EDT1,600.001.801.501.650.00-11316,31864.50%
SPX201218P016250002020-09-29 10:18AM EDT1,625.001.951.601.750.00-2338,34163.72%
SPX201218P016500002020-09-29 4:07PM EDT1,650.002.001.701.850.00-205,06562.92%
SPX201218P016750002020-09-25 3:17PM EDT1,675.002.001.852.05-0.90-31.03%31,66862.39%
SPX201218P017000002020-09-30 10:39AM EDT1,700.001.952.002.15-0.95-32.76%2026,89361.65%
SPX201218P017250002020-09-25 12:44PM EDT1,725.003.702.052.250.00-515,95460.70%
SPX201218P017500002020-09-29 3:59PM EDT1,750.002.202.202.35-0.35-13.73%7320,46059.92%
SPX201218P017750002020-09-25 3:59PM EDT1,775.002.352.302.50-0.45-16.07%583,28359.13%
SPX201218P018000002020-09-30 10:21AM EDT1,800.002.502.452.55-0.30-10.71%10040,64358.26%
SPX201218P018250002020-09-28 3:44PM EDT1,825.003.502.602.800.00-2664,56457.67%
SPX201218P018500002020-09-29 4:00PM EDT1,850.003.302.802.950.00-2398,56656.97%
SPX201218P018750002020-09-30 12:19PM EDT1,875.003.002.953.30-0.30-9.09%406,03256.45%
SPX201218P019000002020-09-30 12:44PM EDT1,900.003.303.103.40-0.57-14.73%12132,08855.59%
SPX201218P019250002020-09-25 9:32AM EDT1,925.006.203.303.500.00-15,79954.78%
SPX201218P019500002020-09-25 2:15PM EDT1,950.005.603.603.900.00-1,2007,89954.39%
SPX201218P019750002020-09-23 2:27PM EDT1,975.006.343.804.000.00-1842,61153.55%
SPX201218P020000002020-09-30 9:32AM EDT2,000.003.954.004.30-0.45-10.23%22587,50852.90%
SPX201218P020250002020-09-29 12:20PM EDT2,025.005.004.204.400.00-414,34952.04%
SPX201218P020500002020-09-28 10:52AM EDT2,050.005.904.504.700.00-13018,46251.44%
SPX201218P020750002020-09-29 3:24PM EDT2,075.005.304.805.100.00-63,26850.89%
SPX201218P021000002020-09-30 10:08AM EDT2,100.005.105.105.40-0.30-5.56%237,79250.24%
SPX201218P021250002020-09-29 4:12PM EDT2,125.006.005.405.600.00-748,05549.63%
SPX201218P021500002020-09-29 4:00PM EDT2,150.006.505.806.000.00-1216,22349.06%
SPX201218P021750002020-09-25 3:00PM EDT2,175.008.835.906.200.00-2409,54248.21%
SPX201218P022000002020-09-30 12:24PM EDT2,200.006.256.406.70-0.75-10.71%1245,39047.72%
SPX201218P022250002020-09-30 12:24PM EDT2,225.006.656.807.10-1.45-17.90%14,97947.08%
SPX201218P022500002020-09-25 10:20AM EDT2,250.008.607.207.500.00-339,08746.42%
SPX201218P022750002020-09-29 10:39AM EDT2,275.008.207.707.900.00-1207,13645.73%
SPX201218P023000002020-09-30 2:26PM EDT2,300.008.508.308.60-1.00-10.53%237,26045.33%
SPX201218P023250002020-09-29 3:27PM EDT2,325.009.398.608.900.00-11416,15244.50%
SPX201218P023500002020-09-28 12:09PM EDT2,350.0011.149.309.600.00-2222,48844.03%
SPX201218P023750002020-09-25 3:48PM EDT2,375.0013.6510.1010.600.00-49,19843.75%
SPX201218P024000002020-09-30 1:38PM EDT2,400.0010.7010.6011.10-1.25-10.46%16952,52543.03%
SPX201218P024250002020-09-23 8:56AM EDT2,425.0011.9311.7012.000.00-13,37342.59%
SPX201218P024500002020-09-30 12:27PM EDT2,450.0011.7912.1012.40-0.99-7.75%4123,36741.76%
SPX201218P024750002020-09-25 3:09PM EDT2,475.0017.9013.0013.400.00-510,32741.32%
SPX201218P025000002020-09-30 9:43AM EDT2,500.0013.7014.2014.50-1.40-9.27%1085,94240.89%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.3015.5015.800.00-1019,09940.54%
SPX201218P025500002020-09-29 12:48PM EDT2,550.0018.1016.2016.600.00-15024,79039.86%
SPX201218P025750002020-09-28 10:43AM EDT2,575.0020.5617.5017.800.00-914,61539.36%
SPX201218P026000002020-09-30 1:09PM EDT2,600.0019.1019.1019.50-1.28-6.28%2,02148,07439.07%
SPX201218P026250002020-09-29 1:14PM EDT2,625.0024.0020.4020.700.00-3410,42538.49%
SPX201218P026500002020-09-30 2:05PM EDT2,650.0021.6622.0022.30-2.25-9.41%23022,81638.05%
SPX201218P026750002020-09-29 10:36AM EDT2,675.0025.0024.4024.800.00-2207,72137.94%
SPX201218P027000002020-09-30 1:38PM EDT2,700.0025.3025.7026.10-3.01-10.63%90060,12537.28%
SPX201218P027250002020-09-28 1:36PM EDT2,725.0030.8027.4028.300.00-499,67836.92%
SPX201218P027500002020-09-30 12:49PM EDT2,750.0029.0030.0030.40-4.00-12.12%9731,62236.48%
SPX201218P027750002020-09-28 6:18AM EDT2,775.0036.4033.2033.600.00-6817,89236.35%
SPX201218P028000002020-09-30 2:16PM EDT2,800.0034.2035.2035.60-3.15-8.43%6,00360,70335.76%
SPX201218P028250002020-09-29 4:02PM EDT2,825.0036.9038.7039.20-5.32-12.60%316,24135.62%
SPX201218P028500002020-09-30 12:15PM EDT2,850.0039.5040.9041.40-4.20-9.61%80334,64035.00%
SPX201218P028750002020-09-30 1:07PM EDT2,875.0044.3045.6046.00-5.70-11.40%38,94635.00%
SPX201218P029000002020-09-30 2:14PM EDT2,900.0046.5048.1048.60-6.93-12.97%1,23947,08234.39%
SPX201218P029250002020-09-30 1:48PM EDT2,925.0050.9051.9052.40-10.10-16.56%213,16234.04%
SPX201218P029500002020-09-30 10:13AM EDT2,950.0055.0555.7056.20-9.87-15.20%3226,24433.62%
SPX201218P029750002020-09-30 12:24PM EDT2,975.0057.4560.5061.10-7.47-11.51%5010,77433.40%
SPX201218P030000002020-09-30 2:24PM EDT3,000.0064.5764.8065.40-7.13-9.94%1,24862,22532.98%
SPX201218P030250002020-09-30 10:57AM EDT3,025.0067.7169.0069.60-13.82-16.95%42010,00432.47%
SPX201218P030500002020-09-30 11:41AM EDT3,050.0072.9074.1074.70-10.30-12.38%52623,25232.10%
SPX201218P030750002020-09-29 4:13PM EDT3,075.0086.3079.5080.100.00-4867,60831.72%
SPX201218P031000002020-09-30 2:10PM EDT3,100.0082.5086.9087.50-9.90-10.71%93360,31731.66%
SPX201218P031250002020-09-29 2:58PM EDT3,125.0088.0090.8091.50-12.00-12.00%5210,13430.87%
SPX201218P031500002020-09-30 1:59PM EDT3,150.0096.0096.7098.00-10.00-9.43%1,20828,67630.50%
SPX201218P031750002020-09-30 2:25PM EDT3,175.00104.39104.20104.90-10.11-8.83%1,1434,42730.13%
SPX201218P032000002020-09-30 2:24PM EDT3,200.00110.27110.40111.10-9.42-7.87%1,27638,09529.56%
SPX201218P032250002020-09-30 1:06PM EDT3,225.00117.08117.30118.00-20.12-14.66%5512,63029.04%
SPX201218P032500002020-09-30 2:25PM EDT3,250.00125.83125.20126.10-15.17-10.76%8736,29428.65%
SPX201218P032750002020-09-30 10:24AM EDT3,275.00131.48132.30133.00-15.12-10.31%30311,14827.99%
SPX201218P033000002020-09-30 2:24PM EDT3,300.00140.77140.70141.40-14.58-9.39%53329,59627.50%
SPX201218P033500002020-09-30 2:24PM EDT3,350.00160.50159.30160.10-13.00-7.49%3,42838,97326.56%
SPX201218P034000002020-09-30 12:15PM EDT3,400.00176.80179.00179.90-16.80-8.68%1,21128,30925.44%
SPX201218P035000002020-09-30 1:39PM EDT3,500.00223.84229.10230.30-19.26-7.92%58510,20723.72%
SPX201218P036000002020-09-29 2:30PM EDT3,600.00313.02287.10288.400.00-4013,55721.35%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37362.00366.700.00-2052720.76%
SPX201218P038000002020-09-30 12:19PM EDT3,800.00444.50448.40453.80-126.40-22.14%15720.52%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.92540.10546.100.00-1214120.34%
SPX201218P040000002020-09-28 2:49PM EDT4,000.00657.00636.00642.800.00-2,5002,58520.98%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151343.09%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22829.20836.200.00-15170.00%